date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,61.9,61.98,61.79,61.85,24100.0,48.9288,48.992,48.8418,48.8892,24100.0
2004-01-23 10:00:00,61.87,62.05,61.87,61.98,27800.0,48.905,49.0473,48.905,48.992,27800.0
2004-01-23 10:30:00,61.99,62.2,61.61,61.63,38200.0,48.9999,49.1659,48.6995,48.7153,38200.0
2004-01-23 11:00:00,61.62,61.66,61.55,61.59,12600.0,48.7074,48.7391,48.6521,48.6837,12600.0
2004-01-23 11:30:00,61.58,61.75,61.58,61.72,6900.0,48.6758,48.8102,48.6758,48.7865,6900.0
2004-01-23 12:00:00,61.72,61.72,61.25,61.31,18000.0,48.7865,48.7865,48.415,48.4624,18000.0
2004-01-23 12:30:00,61.31,61.31,61.14,61.27,20400.0,48.4624,48.4624,48.328,48.4308,20400.0
2004-01-23 13:00:00,61.32,61.39,61.27,61.31,12000.0,48.4703,48.5256,48.4308,48.4624,12000.0
2004-01-23 13:30:00,61.31,61.34,61.16,61.21,10500.0,48.4624,48.4861,48.3438,48.3834,10500.0
2004-01-23 14:00:00,61.22,61.29,61.08,61.26,16900.0,48.3913,48.4466,48.2806,48.4229,16900.0
2004-01-23 14:30:00,61.25,61.34,61.2,61.26,14800.0,48.415,48.4861,48.3754,48.4229,14800.0
2004-01-23 15:00:00,61.27,61.31,61.2,61.21,45300.0,48.4308,48.4624,48.3754,48.3834,45300.0
2004-01-23 15:30:00,61.23,61.58,61.23,61.47,32500.0,48.3992,48.6758,48.3992,48.5889,32500.0
2004-01-26 09:30:00,61.57,61.57,61.25,61.39,18400.0,48.6679,48.6679,48.415,48.5256,18400.0
2004-01-26 10:00:00,61.4,61.46,61.25,61.25,15700.0,48.5335,48.581,48.415,48.415,15700.0
2004-01-26 10:30:00,61.25,61.33,61.08,61.27,25300.0,48.415,48.4782,48.2806,48.4308,25300.0
2004-01-26 11:00:00,61.3,61.3,60.9,60.98,18600.0,48.4545,48.4545,48.1383,48.2015,18600.0
2004-01-26 11:30:00,60.95,61.04,60.92,60.96,28000.0,48.1778,48.249,48.1541,48.1857,28000.0
2004-01-26 12:00:00,60.96,61.07,60.91,60.99,26400.0,48.1857,48.2727,48.1462,48.2095,26400.0
2004-01-26 12:30:00,61.0,61.0,60.83,60.99,22200.0,48.2174,48.2174,48.083,48.2095,22200.0
2004-01-26 13:00:00,60.99,61.17,60.99,61.16,25000.0,48.2095,48.3517,48.2095,48.3438,25000.0
2004-01-26 13:30:00,61.16,61.21,60.94,60.94,20600.0,48.3438,48.3834,48.1699,48.1699,20600.0
2004-01-26 14:00:00,60.93,61.3,60.93,61.3,13900.0,48.162,48.4545,48.162,48.4545,13900.0
2004-01-26 14:30:00,61.32,61.5,61.32,61.5,16800.0,48.4703,48.6126,48.4703,48.6126,16800.0
2004-01-26 15:00:00,61.5,61.76,61.49,61.71,28600.0,48.6126,48.8181,48.6047,48.7786,28600.0
2004-01-26 15:30:00,61.71,61.96,61.71,61.92,72400.0,48.7786,48.9762,48.7786,48.9446,72400.0
2004-01-27 09:30:00,62.17,62.45,62.0,62.05,33600.0,49.1422,49.3635,49.0078,49.0473,33600.0
2004-01-27 10:00:00,62.05,62.36,62.03,62.23,19200.0,49.0473,49.2924,49.0315,49.1896,19200.0
2004-01-27 10:30:00,62.3,62.41,62.26,62.35,22100.0,49.2449,49.3319,49.2133,49.2845,22100.0
2004-01-27 11:00:00,62.33,62.44,62.27,62.35,41100.0,49.2687,49.3556,49.2212,49.2845,41100.0
2004-01-27 11:30:00,62.35,62.55,62.33,62.37,32100.0,49.2845,49.4426,49.2687,49.3003,32100.0
2004-01-27 12:00:00,62.36,62.41,62.27,62.39,32600.0,49.2924,49.3319,49.2212,49.3161,32600.0
2004-01-27 12:30:00,62.39,62.5,62.33,62.44,17300.0,49.3161,49.403,49.2687,49.3556,17300.0
2004-01-27 13:00:00,62.47,62.5,62.29,62.39,24200.0,49.3793,49.403,49.237,49.3161,24200.0
2004-01-27 13:30:00,62.4,62.45,62.31,62.43,10400.0,49.324,49.3635,49.2528,49.3477,10400.0
2004-01-27 14:00:00,62.43,62.5,62.35,62.49,18500.0,49.3477,49.403,49.2845,49.3951,18500.0
2004-01-27 14:30:00,62.5,62.57,62.44,62.44,9200.0,49.403,49.4584,49.3556,49.3556,9200.0
2004-01-27 15:00:00,62.42,62.5,62.37,62.47,34500.0,49.3398,49.403,49.3003,49.3793,34500.0
2004-01-27 15:30:00,62.48,62.55,62.38,62.48,33700.0,49.3872,49.4426,49.3082,49.3872,33700.0
2004-01-28 09:30:00,62.35,62.78,62.25,62.7,35800.0,49.2845,49.6244,49.2054,49.5611,35800.0
2004-01-28 10:00:00,62.75,62.84,62.62,62.79,30200.0,49.6006,49.6718,49.4979,49.6323,30200.0
2004-01-28 10:30:00,62.75,62.91,62.63,62.84,32700.0,49.6006,49.7271,49.5058,49.6718,32700.0
2004-01-28 11:00:00,62.84,63.01,62.81,62.86,28900.0,49.6718,49.8062,49.6481,49.6876,28900.0
2004-01-28 11:30:00,62.85,62.98,62.69,62.7,27400.0,49.6797,49.7824,49.5532,49.5611,27400.0
2004-01-28 12:00:00,62.69,62.73,62.43,62.54,31600.0,49.5532,49.5848,49.3477,49.4346,31600.0
2004-01-28 12:30:00,62.54,62.68,62.46,62.65,17600.0,49.4346,49.5453,49.3714,49.5216,17600.0
2004-01-28 13:00:00,62.64,62.8,62.63,62.69,18600.0,49.5137,49.6402,49.5058,49.5532,18600.0
2004-01-28 13:30:00,62.69,62.9,62.69,62.9,25200.0,49.5532,49.7192,49.5532,49.7192,25200.0
2004-01-28 14:00:00,62.91,63.03,62.49,62.62,62100.0,49.7271,49.822,49.3951,49.4979,62100.0
2004-01-28 14:30:00,62.67,62.88,62.53,62.84,80300.0,49.5374,49.7034,49.4267,49.6718,80300.0
2004-01-28 15:00:00,62.85,62.85,62.48,62.48,147800.0,49.6797,49.6797,49.3872,49.3872,147800.0
2004-01-28 15:30:00,62.47,62.5,62.24,62.43,110000.0,49.3793,49.403,49.1975,49.3477,110000.0
2004-02-02 09:30:00,63.86,64.3,63.69,64.16,63900.0,50.478,50.8258,50.3437,50.7152,63900.0
2004-02-02 10:00:00,64.15,64.16,63.56,63.78,63200.0,50.7073,50.7152,50.2409,50.4148,63200.0
2004-02-02 10:30:00,63.79,64.07,63.79,63.86,47600.0,50.4227,50.644,50.4227,50.478,47600.0
2004-02-02 11:00:00,63.85,63.9,63.74,63.75,37500.0,50.4701,50.5097,50.3832,50.3911,37500.0
2004-02-02 11:30:00,63.74,63.88,63.73,63.8,66100.0,50.3832,50.4938,50.3753,50.4306,66100.0
2004-02-02 12:00:00,63.81,63.82,63.77,63.81,58000.0,50.4385,50.4464,50.4069,50.4385,58000.0
2004-02-02 12:30:00,63.8,63.8,63.64,63.77,50200.0,50.4306,50.4306,50.3041,50.4069,50200.0
2004-02-02 13:00:00,63.76,63.79,63.55,63.68,19500.0,50.399,50.4227,50.233,50.3358,19500.0
2004-02-02 13:30:00,63.66,63.68,63.41,63.48,42000.0,50.32,50.3358,50.1223,50.1777,42000.0
2004-02-02 14:00:00,63.46,63.48,63.28,63.29,38900.0,50.1619,50.1777,50.0196,50.0275,38900.0
2004-02-02 14:30:00,63.28,63.56,63.28,63.49,72700.0,50.0196,50.2409,50.0196,50.1856,72700.0
2004-02-02 15:00:00,63.49,63.53,63.37,63.44,49200.0,50.1856,50.2172,50.0907,50.1461,49200.0
2004-02-02 15:30:00,63.43,63.57,63.05,63.57,134600.0,50.1381,50.2488,49.8378,50.2488,134600.0
2004-02-03 09:30:00,63.57,63.67,63.26,63.6,28800.0,50.2488,50.3279,50.0038,50.2725,28800.0
2004-02-03 10:00:00,63.59,63.59,63.22,63.24,25500.0,50.2646,50.2646,49.9722,49.988,25500.0
2004-02-03 10:30:00,63.23,63.23,62.71,62.93,38400.0,49.9801,49.9801,49.569,49.7429,38400.0
2004-02-03 11:00:00,62.93,62.99,62.68,62.99,61700.0,49.7429,49.7904,49.5453,49.7904,61700.0
2004-02-03 11:30:00,62.95,63.06,62.85,62.92,46600.0,49.7587,49.8457,49.6797,49.735,46600.0
2004-02-03 12:00:00,62.91,62.99,62.84,62.99,25700.0,49.7271,49.7904,49.6718,49.7904,25700.0
2004-02-03 12:30:00,62.98,63.03,62.88,62.99,33800.0,49.7824,49.822,49.7034,49.7904,33800.0
2004-02-03 13:00:00,62.98,63.05,62.9,62.96,23000.0,49.7824,49.8378,49.7192,49.7666,23000.0
2004-02-03 13:30:00,62.98,63.19,62.98,63.07,23400.0,49.7824,49.9484,49.7824,49.8536,23400.0
2004-02-03 14:00:00,63.06,63.2,63.03,63.14,23800.0,49.8457,49.9563,49.822,49.9089,23800.0
2004-02-03 14:30:00,63.14,63.49,63.1,63.34,51800.0,49.9089,50.1856,49.8773,50.067,51800.0
2004-02-03 15:00:00,63.3,63.4,63.22,63.22,60700.0,50.0354,50.1144,49.9722,49.9722,60700.0
2004-02-03 15:30:00,63.19,63.45,63.13,63.4,110800.0,49.9484,50.154,49.901,50.1144,110800.0
2004-02-04 09:30:00,63.4,63.4,62.95,63.09,46900.0,50.1144,50.1144,49.7587,49.8694,46900.0
2004-02-04 10:00:00,63.02,63.36,63.02,63.13,32100.0,49.8141,50.0828,49.8141,49.901,32100.0
2004-02-04 10:30:00,63.14,63.29,63.07,63.2,23500.0,49.9089,50.0275,49.8536,49.9563,23500.0
2004-02-04 11:00:00,63.2,63.3,63.09,63.23,20500.0,49.9563,50.0354,49.8694,49.9801,20500.0
2004-02-04 11:30:00,63.23,63.5,63.14,63.14,33500.0,49.9801,50.1935,49.9089,49.9089,33500.0
2004-02-04 12:00:00,63.06,63.35,63.03,63.06,25900.0,49.8457,50.0749,49.822,49.8457,25900.0
2004-02-04 12:30:00,63.08,63.24,63.07,63.14,12000.0,49.8615,49.988,49.8536,49.9089,12000.0
2004-02-04 13:00:00,63.15,63.25,63.14,63.21,19100.0,49.9168,49.9959,49.9089,49.9642,19100.0
2004-02-04 13:30:00,63.18,63.39,63.17,63.17,35500.0,49.9405,50.1065,49.9326,49.9326,35500.0
2004-02-04 14:00:00,63.19,63.25,63.01,63.03,72600.0,49.9484,49.9959,49.8062,49.822,72600.0
2004-02-04 14:30:00,63.04,63.1,62.9,62.99,83000.0,49.8299,49.8773,49.7192,49.7904,83000.0
2004-02-04 15:00:00,62.98,63.08,62.87,62.94,62400.0,49.7824,49.8615,49.6955,49.7508,62400.0
2004-02-04 15:30:00,62.95,63.1,62.8,62.99,60300.0,49.7587,49.8773,49.6402,49.7904,60300.0
2004-02-05 09:30:00,62.9,62.98,62.3,62.37,70000.0,49.7192,49.7824,49.2449,49.3003,70000.0
2004-02-05 10:00:00,62.37,62.5,62.01,62.01,85400.0,49.3003,49.403,49.0157,49.0157,85400.0
2004-02-05 10:30:00,62.01,62.01,61.87,61.88,94600.0,49.0157,49.0157,48.905,48.913,94600.0
2004-02-05 11:00:00,61.88,62.3,61.85,62.15,160200.0,48.913,49.2449,48.8892,49.1264,160200.0
2004-02-05 11:30:00,62.13,62.39,61.98,62.02,126100.0,49.1106,49.3161,48.992,49.0236,126100.0
2004-02-05 12:00:00,62.03,62.09,61.97,62.08,70100.0,49.0315,49.0789,48.9841,49.071,70100.0
2004-02-05 12:30:00,62.07,62.33,62.07,62.3,53800.0,49.0631,49.2687,49.0631,49.2449,53800.0
2004-02-05 13:00:00,62.28,62.33,62.17,62.19,31000.0,49.2291,49.2687,49.1422,49.158,31000.0
2004-02-05 13:30:00,62.18,62.35,62.15,62.34,39800.0,49.1501,49.2845,49.1264,49.2766,39800.0
2004-02-05 14:00:00,62.35,62.36,62.2,62.22,40400.0,49.2845,49.2924,49.1659,49.1817,40400.0
2004-02-05 14:30:00,62.22,62.3,62.13,62.13,28400.0,49.1817,49.2449,49.1106,49.1106,28400.0
2004-02-05 15:00:00,62.13,62.25,62.12,62.23,56300.0,49.1106,49.2054,49.1027,49.1896,56300.0
2004-02-05 15:30:00,62.22,62.23,62.1,62.14,79200.0,49.1817,49.1896,49.0869,49.1185,79200.0
2004-02-06 09:30:00,63.55,64.48,63.42,64.25,217900.0,50.233,50.9681,50.1302,50.7863,217900.0
2004-02-06 10:00:00,64.25,65.14,64.25,65.04,196300.0,50.7863,51.4898,50.7863,51.4108,196300.0
2004-02-06 10:30:00,65.0,65.0,64.65,64.79,104300.0,51.3792,51.3792,51.1025,51.2132,104300.0
2004-02-06 11:00:00,64.79,64.9,64.79,64.84,47400.0,51.2132,51.3001,51.2132,51.2527,47400.0
2004-02-06 11:30:00,64.85,64.85,64.5,64.51,135400.0,51.2606,51.2606,50.9839,50.9918,135400.0
2004-02-06 12:00:00,64.51,64.85,64.51,64.59,71600.0,50.9918,51.2606,50.9918,51.0551,71600.0
2004-02-06 12:30:00,64.58,64.64,64.47,64.6,54300.0,51.0472,51.0946,50.9602,51.063,54300.0
2004-02-06 13:00:00,64.6,64.64,64.51,64.57,51400.0,51.063,51.0946,50.9918,51.0393,51400.0
2004-02-06 13:30:00,64.57,64.65,64.4,64.59,34000.0,51.0393,51.1025,50.9049,51.0551,34000.0
2004-02-06 14:00:00,64.59,64.68,64.54,64.66,60100.0,51.0551,51.1262,51.0155,51.1104,60100.0
2004-02-06 14:30:00,64.66,64.84,64.61,64.72,68500.0,51.1104,51.2527,51.0709,51.1578,68500.0
2004-02-06 15:00:00,64.73,64.95,64.73,64.95,101100.0,51.1657,51.3396,51.1657,51.3396,101100.0
2004-02-06 15:30:00,64.96,65.59,64.96,65.4,193600.0,51.3475,51.8455,51.3475,51.6953,193600.0
2004-02-09 09:30:00,64.7,65.49,64.65,64.95,102300.0,51.142,51.7665,51.1025,51.3396,102300.0
2004-02-09 10:00:00,64.97,65.1,64.65,64.9,44500.0,51.3554,51.4582,51.1025,51.3001,44500.0
2004-02-09 10:30:00,64.87,65.08,64.73,64.88,39400.0,51.2764,51.4424,51.1657,51.2843,39400.0
2004-02-09 11:00:00,64.94,65.05,64.86,64.91,38000.0,51.3317,51.4187,51.2685,51.308,38000.0
2004-02-09 11:30:00,64.93,65.0,64.89,64.89,19000.0,51.3238,51.3792,51.2922,51.2922,19000.0
2004-02-09 12:00:00,64.89,64.94,64.76,64.77,17300.0,51.2922,51.3317,51.1894,51.1973,17300.0
2004-02-09 12:30:00,64.81,64.88,64.75,64.75,12500.0,51.229,51.2843,51.1815,51.1815,12500.0
2004-02-09 13:00:00,64.76,64.8,64.5,64.58,48500.0,51.1894,51.2211,50.9839,51.0472,48500.0
2004-02-09 13:30:00,64.6,64.85,64.55,64.71,27300.0,51.063,51.2606,51.0235,51.1499,27300.0
2004-02-09 14:00:00,64.71,64.72,64.55,64.62,21200.0,51.1499,51.1578,51.0235,51.0788,21200.0
2004-02-09 14:30:00,64.61,64.69,64.34,64.44,27900.0,51.0709,51.1341,50.8575,50.9365,27900.0
2004-02-09 15:00:00,64.43,64.49,64.23,64.27,45000.0,50.9286,50.976,50.7705,50.8021,45000.0
2004-02-09 15:30:00,64.25,64.3,64.14,64.22,132900.0,50.7863,50.8258,50.6994,50.7626,132900.0
2004-02-10 10:00:00,63.95,64.15,63.87,63.87,49000.0,50.5492,50.7073,50.4859,50.4859,49000.0
2004-02-10 10:30:00,63.85,64.37,63.85,64.29,32200.0,50.4701,50.8812,50.4701,50.8179,32200.0
2004-02-10 11:00:00,64.28,64.42,64.27,64.34,25300.0,50.81,50.9207,50.8021,50.8575,25300.0
2004-02-10 11:30:00,64.36,64.68,64.34,64.6,31000.0,50.8733,51.1262,50.8575,51.063,31000.0
2004-02-10 12:00:00,64.62,64.78,64.58,64.58,17400.0,51.0788,51.2053,51.0472,51.0472,17400.0
2004-02-10 12:30:00,64.54,64.66,64.48,64.55,42300.0,51.0155,51.1104,50.9681,51.0235,42300.0
2004-02-10 13:00:00,64.54,64.72,64.5,64.52,28400.0,51.0155,51.1578,50.9839,50.9997,28400.0
2004-02-10 13:30:00,64.52,64.65,64.42,64.43,26800.0,50.9997,51.1025,50.9207,50.9286,26800.0
2004-02-10 14:00:00,64.42,64.43,64.05,64.07,68300.0,50.9207,50.9286,50.6282,50.644,68300.0
2004-02-10 14:30:00,64.07,64.23,64.04,64.09,47500.0,50.644,50.7705,50.6203,50.6598,47500.0
2004-02-10 15:00:00,64.09,64.16,63.9,64.11,56900.0,50.6598,50.7152,50.5097,50.6757,56900.0
2004-02-10 15:30:00,64.13,64.39,64.12,64.29,86400.0,50.6915,50.897,50.6836,50.8179,86400.0
2004-02-11 09:30:00,64.32,64.46,64.03,64.28,20100.0,50.8416,50.9523,50.6124,50.81,20100.0
2004-02-11 10:00:00,64.38,64.62,64.33,64.56,19900.0,50.8891,51.0788,50.8496,51.0314,19900.0
2004-02-11 10:30:00,64.64,65.0,64.57,64.95,25500.0,51.0946,51.3792,51.0393,51.3396,25500.0
2004-02-11 11:00:00,64.95,65.07,64.8,65.04,81000.0,51.3396,51.4345,51.2211,51.4108,81000.0
2004-02-11 11:30:00,65.04,65.08,64.93,64.98,43900.0,51.4108,51.4424,51.3238,51.3633,43900.0
2004-02-11 12:00:00,64.98,65.0,64.92,65.0,25800.0,51.3633,51.3792,51.3159,51.3792,25800.0
2004-02-11 12:30:00,64.95,65.0,64.9,65.0,42300.0,51.3396,51.3792,51.3001,51.3792,42300.0
2004-02-11 13:00:00,65.0,65.04,64.93,65.04,20300.0,51.3792,51.4108,51.3238,51.4108,20300.0
2004-02-11 13:30:00,65.04,65.08,64.94,65.02,66300.0,51.4108,51.4424,51.3317,51.395,66300.0
2004-02-11 14:00:00,65.03,65.27,64.98,65.27,105200.0,51.4029,51.5926,51.3633,51.5926,105200.0
2004-02-11 14:30:00,65.31,65.5,65.25,65.39,39800.0,51.6242,51.7744,51.5768,51.6874,39800.0
2004-02-11 15:00:00,65.4,65.5,65.3,65.4,28400.0,51.6953,51.7744,51.6163,51.6953,28400.0
2004-02-11 15:30:00,65.4,65.56,65.33,65.45,67000.0,51.6953,51.8218,51.64,51.7349,67000.0
2004-02-12 09:30:00,65.1,65.7,65.04,65.66,52800.0,51.4582,51.9325,51.4108,51.9008,52800.0
2004-02-12 10:00:00,65.65,65.78,65.55,65.61,27600.0,51.8929,51.9957,51.8139,51.8613,27600.0
2004-02-12 10:30:00,65.59,65.64,65.53,65.61,14100.0,51.8455,51.885,51.7981,51.8613,14100.0
2004-02-12 11:00:00,65.56,65.64,65.55,65.61,14100.0,51.8218,51.885,51.8139,51.8613,14100.0
2004-02-12 11:30:00,65.7,65.75,65.58,65.61,23200.0,51.9325,51.972,51.8376,51.8613,23200.0
2004-02-12 12:00:00,65.59,65.6,65.25,65.25,14100.0,51.8455,51.8534,51.5768,51.5768,14100.0
2004-02-12 12:30:00,65.25,65.36,65.13,65.36,18400.0,51.5768,51.6637,51.4819,51.6637,18400.0
2004-02-12 13:00:00,65.36,65.51,65.34,65.48,18200.0,51.6637,51.7823,51.6479,51.7586,18200.0
2004-02-12 13:30:00,65.48,65.79,65.4,65.74,12800.0,51.7586,52.0036,51.6953,51.9641,12800.0
2004-02-12 14:00:00,65.74,65.75,65.41,65.45,18400.0,51.9641,51.972,51.7032,51.7349,18400.0
2004-02-12 14:30:00,65.46,65.57,65.4,65.48,10500.0,51.7428,51.8297,51.6953,51.7586,10500.0
2004-02-12 15:00:00,65.51,65.58,65.31,65.37,19300.0,51.7823,51.8376,51.6242,51.6716,19300.0
2004-02-12 15:30:00,65.37,65.47,65.36,65.39,18900.0,51.6716,51.7507,51.6637,51.6874,18900.0
2004-02-13 09:30:00,65.14,65.55,64.96,65.55,42200.0,51.4898,51.8139,51.3475,51.8139,42200.0
2004-02-13 10:00:00,65.58,65.65,65.35,65.44,19800.0,51.8376,51.8929,51.6558,51.7269,19800.0
2004-02-13 10:30:00,65.44,65.51,64.99,64.99,18300.0,51.7269,51.7823,51.3712,51.3712,18300.0
2004-02-13 11:00:00,65.06,65.13,64.95,64.95,15900.0,51.4266,51.4819,51.3396,51.3396,15900.0
2004-02-13 11:30:00,64.95,65.13,64.87,65.03,18900.0,51.3396,51.4819,51.2764,51.4029,18900.0
2004-02-13 12:00:00,65.0,65.26,64.99,65.19,19500.0,51.3792,51.5847,51.3712,51.5293,19500.0
2004-02-13 12:30:00,65.24,65.29,65.03,65.07,13800.0,51.5689,51.6084,51.4029,51.4345,13800.0
2004-02-13 13:00:00,65.06,65.15,64.95,65.01,11700.0,51.4266,51.4977,51.3396,51.3871,11700.0
2004-02-13 13:30:00,65.01,65.18,65.01,65.17,10400.0,51.3871,51.5214,51.3871,51.5135,10400.0
2004-02-13 14:00:00,65.16,65.37,65.14,65.37,9200.0,51.5056,51.6716,51.4898,51.6716,9200.0
2004-02-13 14:30:00,65.38,65.38,65.12,65.12,11100.0,51.6795,51.6795,51.474,51.474,11100.0
2004-02-13 15:00:00,65.11,65.18,65.01,65.01,18500.0,51.4661,51.5214,51.3871,51.3871,18500.0
2004-02-13 15:30:00,65.01,65.1,64.86,65.02,34900.0,51.3871,51.4582,51.2685,51.395,34900.0
2004-02-17 09:30:00,66.0,66.1,65.5,65.51,51300.0,52.1696,52.2486,51.7744,51.7823,51300.0
2004-02-17 10:00:00,65.5,65.71,65.46,65.65,11500.0,51.7744,51.9404,51.7428,51.8929,11500.0
2004-02-17 10:30:00,65.66,65.69,65.48,65.49,13400.0,51.9008,51.9246,51.7586,51.7665,13400.0
2004-02-17 11:00:00,65.53,65.67,65.51,65.61,8000.0,51.7981,51.9088,51.7823,51.8613,8000.0
2004-02-17 11:30:00,65.6,65.66,65.45,65.47,9400.0,51.8534,51.9008,51.7349,51.7507,9400.0
2004-02-17 12:00:00,65.47,65.79,65.47,65.78,26200.0,51.7507,52.0036,51.7507,51.9957,26200.0
2004-02-17 12:30:00,65.78,65.84,65.62,65.62,8900.0,51.9957,52.0431,51.8692,51.8692,8900.0
2004-02-17 13:00:00,65.62,65.71,65.56,65.59,11400.0,51.8692,51.9404,51.8218,51.8455,11400.0
2004-02-17 13:30:00,65.59,65.7,65.59,65.7,16800.0,51.8455,51.9325,51.8455,51.9325,16800.0
2004-02-17 14:00:00,65.67,65.89,65.63,65.89,14600.0,51.9088,52.0827,51.8771,52.0827,14600.0
2004-02-17 14:30:00,65.9,65.99,65.79,65.99,20400.0,52.0906,52.1617,52.0036,52.1617,20400.0
2004-02-17 15:00:00,65.99,65.99,65.84,65.99,21600.0,52.1617,52.1617,52.0431,52.1617,21600.0
2004-02-17 15:30:00,65.96,65.99,65.92,65.94,30000.0,52.138,52.1617,52.1064,52.1222,30000.0
2004-02-18 09:30:00,65.45,65.74,65.28,65.48,48500.0,51.7943,52.0238,51.6598,51.8181,48500.0
2004-02-18 10:00:00,65.48,65.77,65.39,65.64,14900.0,51.8181,52.0475,51.7468,51.9447,14900.0
2004-02-18 10:30:00,65.63,65.86,65.63,65.82,17400.0,51.9368,52.1188,51.9368,52.0871,17400.0
2004-02-18 11:00:00,65.82,65.89,65.66,65.8,16200.0,52.0871,52.1425,51.9605,52.0713,16200.0
2004-02-18 11:30:00,65.82,65.83,65.5,65.57,40200.0,52.0871,52.095,51.8339,51.8893,40200.0
2004-02-18 12:00:00,65.55,65.72,65.46,65.72,11000.0,51.8734,52.008,51.8022,52.008,11000.0
2004-02-18 12:30:00,65.72,65.85,65.68,65.68,12500.0,52.008,52.1109,51.9763,51.9763,12500.0
2004-02-18 13:00:00,65.69,65.78,65.62,65.66,18200.0,51.9842,52.0555,51.9288,51.9605,18200.0
2004-02-18 13:30:00,65.65,65.9,65.62,65.8,21600.0,51.9526,52.1504,51.9288,52.0713,21600.0
2004-02-18 14:00:00,65.8,65.8,65.08,65.13,30600.0,52.0713,52.0713,51.5015,51.5411,30600.0
2004-02-18 14:30:00,65.15,65.45,65.13,65.35,27900.0,51.5569,51.7943,51.5411,51.7152,27900.0
2004-02-18 15:00:00,65.35,65.5,65.33,65.45,64600.0,51.7152,51.8339,51.6993,51.7943,64600.0
2004-02-18 15:30:00,65.42,65.52,65.27,65.29,37500.0,51.7706,51.8497,51.6519,51.6677,37500.0
2004-02-19 09:30:00,65.5,66.27,65.5,66.16,80900.0,51.8339,52.4432,51.8339,52.3562,80900.0
2004-02-19 10:00:00,66.16,66.17,66.0,66.04,39000.0,52.3562,52.3641,52.2296,52.2612,39000.0
2004-02-19 10:30:00,66.01,66.04,65.83,65.98,31000.0,52.2375,52.2612,52.095,52.2137,31000.0
2004-02-19 11:00:00,65.98,66.16,65.93,66.16,73500.0,52.2137,52.3562,52.1742,52.3562,73500.0
2004-02-19 11:30:00,66.17,66.49,66.16,66.36,27800.0,52.3641,52.6173,52.3562,52.5144,27800.0
2004-02-19 12:00:00,66.37,66.5,66.26,66.45,16100.0,52.5224,52.6252,52.4353,52.5857,16100.0
2004-02-19 12:30:00,66.45,66.5,66.34,66.43,15000.0,52.5857,52.6252,52.4986,52.5698,15000.0
2004-02-19 13:00:00,66.42,66.71,66.42,66.64,39400.0,52.5619,52.7914,52.5619,52.736,39400.0
2004-02-19 13:30:00,66.64,66.97,66.62,66.93,45200.0,52.736,52.9972,52.7202,52.9655,45200.0
2004-02-19 14:00:00,66.91,66.95,66.56,66.63,61800.0,52.9497,52.9813,52.6727,52.7281,61800.0
2004-02-19 14:30:00,66.63,66.74,66.38,66.73,31400.0,52.7281,52.8152,52.5303,52.8072,31400.0
2004-02-19 15:00:00,66.72,66.74,66.3,66.33,38800.0,52.7993,52.8152,52.467,52.4907,38800.0
2004-02-19 15:30:00,66.31,66.43,66.03,66.2,89000.0,52.4749,52.5698,52.2533,52.3878,89000.0
2004-02-20 09:30:00,66.66,66.99,65.99,66.19,72400.0,52.7519,53.013,52.2216,52.3799,72400.0
2004-02-20 10:00:00,66.08,66.19,65.99,66.12,14600.0,52.2929,52.3799,52.2216,52.3245,14600.0
2004-02-20 10:30:00,66.07,66.11,65.61,65.65,14600.0,52.285,52.3166,51.9209,51.9526,14600.0
2004-02-20 11:00:00,65.65,65.79,65.58,65.65,44500.0,51.9526,52.0634,51.8972,51.9526,44500.0
2004-02-20 11:30:00,65.65,65.69,65.49,65.52,24900.0,51.9526,51.9842,51.826,51.8497,24900.0
2004-02-20 12:00:00,65.55,65.61,65.47,65.61,25400.0,51.8734,51.9209,51.8101,51.9209,25400.0
2004-02-20 12:30:00,65.61,65.68,65.37,65.42,25400.0,51.9209,51.9763,51.731,51.7706,25400.0
2004-02-20 13:00:00,65.42,65.42,65.19,65.25,22300.0,51.7706,51.7706,51.5886,51.636,22300.0
2004-02-20 13:30:00,65.25,65.49,65.23,65.49,19600.0,51.636,51.826,51.6202,51.826,19600.0
2004-02-20 14:00:00,65.48,65.77,65.44,65.73,29600.0,51.8181,52.0475,51.7864,52.0159,29600.0
2004-02-20 14:30:00,65.7,65.71,65.48,65.53,47800.0,51.9921,52.0001,51.8181,51.8576,47800.0
2004-02-20 15:00:00,65.51,65.63,65.39,65.56,24500.0,51.8418,51.9368,51.7468,51.8814,24500.0
2004-02-20 15:30:00,65.57,65.79,65.46,65.5,57700.0,51.8893,52.0634,51.8022,51.8339,57700.0
2004-02-23 09:30:00,65.55,65.62,65.38,65.62,13600.0,51.8734,51.9288,51.7389,51.9288,13600.0
2004-02-23 10:00:00,65.66,65.68,65.42,65.49,14200.0,51.9605,51.9763,51.7706,51.826,14200.0
2004-02-23 10:30:00,65.5,65.5,65.27,65.4,13100.0,51.8339,51.8339,51.6519,51.7547,13100.0
2004-02-23 11:00:00,65.4,65.49,65.26,65.4,18600.0,51.7547,51.826,51.644,51.7547,18600.0
2004-02-23 11:30:00,65.36,65.38,65.14,65.22,17400.0,51.7231,51.7389,51.549,51.6123,17400.0
2004-02-23 12:00:00,65.22,65.3,65.1,65.27,11500.0,51.6123,51.6756,51.5173,51.6519,11500.0
2004-02-23 12:30:00,65.21,65.31,65.14,65.15,14500.0,51.6044,51.6835,51.549,51.5569,14500.0
2004-02-23 13:00:00,65.15,65.2,65.12,65.14,25800.0,51.5569,51.5965,51.5332,51.549,25800.0
2004-02-23 13:30:00,65.14,65.3,64.95,65.3,52500.0,51.549,51.6756,51.3986,51.6756,52500.0
2004-02-23 14:00:00,65.3,65.5,65.2,65.44,47600.0,51.6756,51.8339,51.5965,51.7864,47600.0
2004-02-23 14:30:00,65.41,65.5,65.32,65.44,14500.0,51.7627,51.8339,51.6914,51.7864,14500.0
2004-02-23 15:00:00,65.42,65.47,65.27,65.31,90400.0,51.7706,51.8101,51.6519,51.6835,90400.0
2004-02-23 15:30:00,65.31,65.44,65.31,65.34,30200.0,51.6835,51.7864,51.6835,51.7073,30200.0
2004-02-24 09:30:00,65.37,65.37,64.98,65.17,70400.0,51.731,51.731,51.4224,51.5727,70400.0
2004-02-24 10:00:00,65.12,65.2,64.99,65.0,46100.0,51.5332,51.5965,51.4303,51.4382,46100.0
2004-02-24 10:30:00,65.0,65.07,64.97,65.0,43200.0,51.4382,51.4936,51.4145,51.4382,43200.0
2004-02-24 11:00:00,65.0,65.01,64.87,64.9,24800.0,51.4382,51.4461,51.3353,51.3591,24800.0
2004-02-24 11:30:00,64.89,64.9,64.78,64.89,21700.0,51.3512,51.3591,51.2641,51.3512,21700.0
2004-02-24 12:00:00,64.89,64.99,64.75,64.96,29700.0,51.3512,51.4303,51.2404,51.4065,29700.0
2004-02-24 12:30:00,64.96,64.98,64.86,64.87,19000.0,51.4065,51.4224,51.3274,51.3353,19000.0
2004-02-24 13:00:00,64.85,65.0,64.83,64.92,25000.0,51.3195,51.4382,51.3037,51.3749,25000.0
2004-02-24 13:30:00,64.91,64.98,64.76,64.82,22300.0,51.367,51.4224,51.2483,51.2958,22300.0
2004-02-24 14:00:00,64.8,64.91,64.75,64.75,27300.0,51.2799,51.367,51.2404,51.2404,27300.0
2004-02-24 14:30:00,64.76,64.76,64.59,64.61,27500.0,51.2483,51.2483,51.1137,51.1296,27500.0
2004-02-24 15:00:00,64.58,64.93,64.58,64.9,35500.0,51.1058,51.3828,51.1058,51.3591,35500.0
2004-02-24 15:30:00,64.9,65.05,64.9,64.96,41800.0,51.3591,51.4778,51.3591,51.4065,41800.0
2004-02-25 09:30:00,65.04,65.38,65.02,65.35,44600.0,51.4699,51.7389,51.454,51.7152,44600.0
2004-02-25 10:00:00,65.34,65.65,65.3,65.45,30700.0,51.7073,51.9526,51.6756,51.7943,30700.0
2004-02-25 10:30:00,65.45,65.52,65.35,65.4,26300.0,51.7943,51.8497,51.7152,51.7547,26300.0
2004-02-25 11:00:00,65.4,65.5,65.3,65.31,20200.0,51.7547,51.8339,51.6756,51.6835,20200.0
2004-02-25 11:30:00,65.3,65.36,65.18,65.19,24400.0,51.6756,51.7231,51.5806,51.5886,24400.0
2004-02-25 12:00:00,65.19,65.23,65.11,65.22,16000.0,51.5886,51.6202,51.5252,51.6123,16000.0
2004-02-25 12:30:00,65.22,65.3,65.14,65.3,13300.0,51.6123,51.6756,51.549,51.6756,13300.0
2004-02-25 13:00:00,65.33,65.33,65.12,65.2,16700.0,51.6993,51.6993,51.5332,51.5965,16700.0
2004-02-25 13:30:00,65.17,65.34,65.12,65.27,15800.0,51.5727,51.7073,51.5332,51.6519,15800.0
2004-02-25 14:00:00,65.27,65.37,65.24,65.36,16200.0,51.6519,51.731,51.6281,51.7231,16200.0
2004-02-25 14:30:00,65.37,65.45,65.19,65.25,25500.0,51.731,51.7943,51.5886,51.636,25500.0
2004-02-25 15:00:00,65.25,65.55,65.25,65.46,18000.0,51.636,51.8734,51.636,51.8022,18000.0
2004-02-25 15:30:00,65.46,65.46,65.28,65.39,45200.0,51.8022,51.8022,51.6598,51.7468,45200.0
2004-02-26 09:30:00,65.4,65.5,65.07,65.47,16900.0,51.7547,51.8339,51.4936,51.8101,16900.0
2004-02-26 10:00:00,65.49,65.49,65.04,65.04,21100.0,51.826,51.826,51.4699,51.4699,21100.0
2004-02-26 10:30:00,65.04,65.15,65.0,65.15,21800.0,51.4699,51.5569,51.4382,51.5569,21800.0
2004-02-26 11:00:00,65.06,65.3,65.03,65.2,25600.0,51.4857,51.6756,51.4619,51.5965,25600.0
2004-02-26 11:30:00,65.17,65.25,65.16,65.21,11000.0,51.5727,51.636,51.5648,51.6044,11000.0
2004-02-26 12:00:00,65.22,65.38,65.21,65.38,10100.0,51.6123,51.7389,51.6044,51.7389,10100.0
2004-02-26 12:30:00,65.37,65.68,65.36,65.47,11000.0,51.731,51.9763,51.7231,51.8101,11000.0
2004-02-26 13:00:00,65.46,65.47,65.28,65.35,11800.0,51.8022,51.8101,51.6598,51.7152,11800.0
2004-02-26 13:30:00,65.35,65.44,65.33,65.4,9500.0,51.7152,51.7864,51.6993,51.7547,9500.0
2004-02-26 14:00:00,65.38,65.44,65.29,65.38,9100.0,51.7389,51.7864,51.6677,51.7389,9100.0
2004-02-26 14:30:00,65.4,65.4,65.22,65.25,20500.0,51.7547,51.7547,51.6123,51.636,20500.0
2004-02-26 15:00:00,65.26,65.27,65.1,65.19,31100.0,51.644,51.6519,51.5173,51.5886,31100.0
2004-02-26 15:30:00,65.2,65.33,65.17,65.28,37400.0,51.5965,51.6993,51.5727,51.6598,37400.0
2004-02-27 09:30:00,65.2,65.58,65.1,65.45,21800.0,51.5965,51.8972,51.5173,51.7943,21800.0
2004-02-27 10:00:00,65.46,66.0,65.46,65.92,27600.0,51.8022,52.2296,51.8022,52.1662,27600.0
2004-02-27 10:30:00,65.93,66.4,65.93,66.3,24700.0,52.1742,52.5461,52.1742,52.467,24700.0
2004-02-27 11:00:00,66.31,66.48,66.28,66.32,31900.0,52.4749,52.6094,52.4511,52.4828,31900.0
2004-02-27 11:30:00,66.34,66.4,65.74,65.96,49500.0,52.4986,52.5461,52.0238,52.1979,49500.0
2004-02-27 12:00:00,65.96,66.27,65.95,66.18,31500.0,52.1979,52.4432,52.19,52.372,31500.0
2004-02-27 12:30:00,66.17,66.25,66.1,66.24,23000.0,52.3641,52.4274,52.3087,52.4195,23000.0
2004-02-27 13:00:00,66.25,66.48,66.23,66.34,35300.0,52.4274,52.6094,52.4116,52.4986,35300.0
2004-02-27 13:30:00,66.35,66.5,66.3,66.4,51500.0,52.5065,52.6252,52.467,52.5461,51500.0
2004-02-27 14:00:00,66.41,66.9,66.41,66.9,74000.0,52.554,52.9418,52.554,52.9418,74000.0
2004-02-27 14:30:00,66.9,66.9,66.68,66.79,55400.0,52.9418,52.9418,52.7677,52.8547,55400.0
2004-02-27 15:00:00,66.8,67.12,66.77,66.87,95900.0,52.8626,53.1159,52.8389,52.918,95900.0
2004-02-27 15:30:00,66.89,66.89,66.72,66.79,62600.0,52.9339,52.9339,52.7993,52.8547,62600.0
2004-03-01 09:30:00,66.9,67.35,66.73,67.2,26000.0,52.9418,53.2979,52.8072,53.1792,26000.0
2004-03-01 10:00:00,67.19,67.4,66.79,66.91,36500.0,53.1713,53.3375,52.8547,52.9497,36500.0
2004-03-01 10:30:00,66.9,67.07,66.76,66.77,17300.0,52.9418,53.0763,52.831,52.8389,17300.0
2004-03-01 11:00:00,66.75,66.75,66.57,66.69,23900.0,52.8231,52.8231,52.6806,52.7756,23900.0
2004-03-01 11:30:00,66.65,66.69,66.63,66.68,22500.0,52.7439,52.7756,52.7281,52.7677,22500.0
2004-03-01 12:00:00,66.68,66.71,66.59,66.59,18800.0,52.7677,52.7914,52.6965,52.6965,18800.0
2004-03-01 12:30:00,66.58,66.63,66.41,66.44,29000.0,52.6885,52.7281,52.554,52.5778,29000.0
2004-03-01 13:00:00,66.45,66.5,66.26,66.36,29500.0,52.5857,52.6252,52.4353,52.5144,29500.0
2004-03-01 13:30:00,66.41,66.54,66.33,66.41,12500.0,52.554,52.6569,52.4907,52.554,12500.0
2004-03-01 14:00:00,66.41,66.6,66.4,66.5,22800.0,52.554,52.7044,52.5461,52.6252,22800.0
2004-03-01 14:30:00,66.5,66.5,66.36,66.45,26900.0,52.6252,52.6252,52.5144,52.5857,26900.0
2004-03-01 15:00:00,66.44,66.49,66.39,66.45,36200.0,52.5778,52.6173,52.5382,52.5857,36200.0
2004-03-01 15:30:00,66.46,66.55,66.36,66.5,47800.0,52.5936,52.6648,52.5144,52.6252,47800.0
2004-03-02 09:30:00,66.5,66.52,66.27,66.44,14800.0,52.6252,52.6411,52.4432,52.5778,14800.0
2004-03-02 10:00:00,66.4,66.7,66.37,66.58,23900.0,52.5461,52.7835,52.5224,52.6885,23900.0
2004-03-02 10:30:00,66.59,66.7,66.51,66.6,33900.0,52.6965,52.7835,52.6331,52.7044,33900.0
2004-03-02 11:00:00,66.6,66.64,66.37,66.64,13300.0,52.7044,52.736,52.5224,52.736,13300.0
2004-03-02 11:30:00,66.64,66.69,66.53,66.69,20000.0,52.736,52.7756,52.649,52.7756,20000.0
2004-03-02 12:00:00,66.69,66.78,66.55,66.62,31600.0,52.7756,52.8468,52.6648,52.7202,31600.0
2004-03-02 12:30:00,66.62,66.64,66.42,66.58,31200.0,52.7202,52.736,52.5619,52.6885,31200.0
2004-03-02 13:00:00,66.58,66.68,66.49,66.62,82900.0,52.6885,52.7677,52.6173,52.7202,82900.0
2004-03-02 13:30:00,66.66,66.68,66.32,66.55,41300.0,52.7519,52.7677,52.4828,52.6648,41300.0
2004-03-02 14:00:00,66.57,66.69,66.57,66.67,25200.0,52.6806,52.7756,52.6806,52.7598,25200.0
2004-03-02 14:30:00,66.69,66.85,66.58,66.69,32800.0,52.7756,52.9022,52.6885,52.7756,32800.0
2004-03-02 15:00:00,66.7,66.7,66.58,66.6,77600.0,52.7835,52.7835,52.6885,52.7044,77600.0
2004-03-02 15:30:00,66.6,66.6,66.5,66.56,34100.0,52.7044,52.7044,52.6252,52.6727,34100.0
2004-03-03 09:30:00,66.49,66.54,66.28,66.33,30700.0,52.6173,52.6569,52.4511,52.4907,30700.0
2004-03-03 10:00:00,66.38,66.5,66.3,66.4,21100.0,52.5303,52.6252,52.467,52.5461,21100.0
2004-03-03 10:30:00,66.44,66.48,66.37,66.47,11900.0,52.5778,52.6094,52.5224,52.6015,11900.0
2004-03-03 11:00:00,66.47,66.89,66.46,66.76,43700.0,52.6015,52.9339,52.5936,52.831,43700.0
2004-03-03 11:30:00,66.74,66.74,66.42,66.54,21400.0,52.8152,52.8152,52.5619,52.6569,21400.0
2004-03-03 12:00:00,66.54,66.54,66.43,66.52,39800.0,52.6569,52.6569,52.5698,52.6411,39800.0
2004-03-03 12:30:00,66.53,66.53,66.42,66.5,16800.0,52.649,52.649,52.5619,52.6252,16800.0
2004-03-03 13:00:00,66.53,66.54,66.49,66.5,25700.0,52.649,52.6569,52.6173,52.6252,25700.0
2004-03-03 13:30:00,66.52,66.6,66.49,66.56,38500.0,52.6411,52.7044,52.6173,52.6727,38500.0
2004-03-03 14:00:00,66.56,66.6,66.52,66.59,10100.0,52.6727,52.7044,52.6411,52.6965,10100.0
2004-03-03 14:30:00,66.57,66.6,66.4,66.43,20900.0,52.6806,52.7044,52.5461,52.5698,20900.0
2004-03-03 15:00:00,66.44,66.53,66.44,66.45,13000.0,52.5778,52.649,52.5778,52.5857,13000.0
2004-03-03 15:30:00,66.46,66.52,66.4,66.48,20400.0,52.5936,52.6411,52.5461,52.6094,20400.0
2004-03-04 09:30:00,66.5,66.5,66.18,66.34,14700.0,52.6252,52.6252,52.372,52.4986,14700.0
2004-03-04 10:00:00,66.35,66.5,66.27,66.41,14600.0,52.5065,52.6252,52.4432,52.554,14600.0
2004-03-04 10:30:00,66.43,66.75,66.43,66.73,10600.0,52.5698,52.8231,52.5698,52.8072,10600.0
2004-03-04 11:00:00,66.79,67.0,66.76,66.96,67200.0,52.8547,53.0209,52.831,52.9893,67200.0
2004-03-04 11:30:00,66.96,67.24,66.95,67.24,18400.0,52.9893,53.2108,52.9813,53.2108,18400.0
2004-03-04 12:00:00,67.23,67.47,67.23,67.47,27400.0,53.2029,53.3929,53.2029,53.3929,27400.0
2004-03-04 12:30:00,67.47,67.78,67.46,67.69,34200.0,53.3929,53.6382,53.3849,53.5669,34200.0
2004-03-04 13:00:00,67.69,67.82,67.51,67.66,18000.0,53.5669,53.6698,53.4245,53.5432,18000.0
2004-03-04 13:30:00,67.62,67.77,67.3,67.6,53500.0,53.5116,53.6303,53.2583,53.4957,53500.0
2004-03-04 14:00:00,67.59,67.65,67.5,67.5,18900.0,53.4878,53.5353,53.4166,53.4166,18900.0
2004-03-04 14:30:00,67.48,67.74,67.45,67.65,17000.0,53.4008,53.6065,53.377,53.5353,17000.0
2004-03-04 15:00:00,67.62,67.76,67.57,67.68,69900.0,53.5116,53.6223,53.472,53.559,69900.0
2004-03-04 15:30:00,67.65,67.69,67.58,67.69,25700.0,53.5353,53.5669,53.4799,53.5669,25700.0
2004-03-05 09:30:00,67.9,68.53,67.65,68.52,75000.0,53.7331,54.2317,53.5353,54.2238,75000.0
2004-03-05 10:00:00,68.51,68.79,68.3,68.68,78500.0,54.2159,54.4374,54.0497,54.3504,78500.0
2004-03-05 10:30:00,68.69,68.8,68.58,68.58,72200.0,54.3583,54.4454,54.2713,54.2713,72200.0
2004-03-05 11:00:00,68.6,68.61,68.32,68.57,49900.0,54.2871,54.295,54.0655,54.2633,49900.0
2004-03-05 11:30:00,68.57,68.79,68.57,68.74,34100.0,54.2633,54.4374,54.2633,54.3979,34100.0
2004-03-05 12:00:00,68.74,68.77,68.69,68.71,32900.0,54.3979,54.4216,54.3583,54.3741,32900.0
2004-03-05 12:30:00,68.73,68.8,68.65,68.77,29200.0,54.39,54.4454,54.3267,54.4216,29200.0
2004-03-05 13:00:00,68.78,68.83,68.7,68.82,24900.0,54.4295,54.4691,54.3662,54.4612,24900.0
2004-03-05 13:30:00,68.81,69.2,68.78,69.04,45800.0,54.4533,54.7619,54.4295,54.6353,45800.0
2004-03-05 14:00:00,69.06,69.2,68.98,69.18,27700.0,54.6511,54.7619,54.5878,54.7461,27700.0
2004-03-05 14:30:00,69.14,69.35,68.98,69.03,44400.0,54.7144,54.8806,54.5878,54.6274,44400.0
2004-03-05 15:00:00,69.01,69.25,68.95,69.19,36500.0,54.6115,54.8015,54.5641,54.754,36500.0
2004-03-05 15:30:00,69.2,69.23,69.03,69.2,55500.0,54.7619,54.7856,54.6274,54.7619,55500.0
2004-03-08 09:30:00,68.95,68.99,68.35,68.55,42500.0,54.5641,54.5957,54.0892,54.2475,42500.0
2004-03-08 10:00:00,68.55,68.65,68.41,68.5,16700.0,54.2475,54.3267,54.1367,54.2079,16700.0
2004-03-08 10:30:00,68.58,68.7,68.41,68.65,17000.0,54.2713,54.3662,54.1367,54.3267,17000.0
2004-03-08 11:00:00,68.63,68.87,68.63,68.87,16100.0,54.3108,54.5008,54.3108,54.5008,16100.0
2004-03-08 11:30:00,68.91,68.91,68.74,68.84,5100.0,54.5324,54.5324,54.3979,54.477,5100.0
2004-03-08 12:00:00,68.87,68.88,68.64,68.76,8300.0,54.5008,54.5087,54.3187,54.4137,8300.0
2004-03-08 12:30:00,68.77,68.77,68.61,68.76,14700.0,54.4216,54.4216,54.295,54.4137,14700.0
2004-03-08 13:00:00,68.76,68.82,68.7,68.73,11900.0,54.4137,54.4612,54.3662,54.39,11900.0
2004-03-08 13:30:00,68.74,68.95,68.7,68.7,19300.0,54.3979,54.5641,54.3662,54.3662,19300.0
2004-03-08 14:00:00,68.65,68.82,68.61,68.76,37600.0,54.3267,54.4612,54.295,54.4137,37600.0
2004-03-08 14:30:00,68.73,68.76,68.6,68.62,26800.0,54.39,54.4137,54.2871,54.3029,26800.0
2004-03-08 15:00:00,68.6,68.61,68.37,68.37,29100.0,54.2871,54.295,54.1051,54.1051,29100.0
2004-03-08 15:30:00,68.37,68.38,68.25,68.25,97900.0,54.1051,54.113,54.0101,54.0101,97900.0
2004-03-09 09:30:00,68.3,68.3,68.17,68.2,32100.0,54.0497,54.0497,53.9468,53.9705,32100.0
2004-03-09 10:00:00,68.24,68.35,68.23,68.33,27300.0,54.0022,54.0892,53.9943,54.0734,27300.0
2004-03-09 10:30:00,68.33,68.4,68.24,68.37,13700.0,54.0734,54.1288,54.0022,54.1051,13700.0
2004-03-09 11:00:00,68.38,68.4,68.22,68.29,27800.0,54.113,54.1288,53.9864,54.0418,27800.0
2004-03-09 11:30:00,68.28,68.3,68.01,68.02,12100.0,54.0339,54.0497,53.8202,53.8281,12100.0
2004-03-09 12:00:00,68.01,68.18,67.99,68.1,14300.0,53.8202,53.9547,53.8044,53.8914,14300.0
2004-03-09 12:30:00,68.12,68.34,68.12,68.23,18900.0,53.9072,54.0813,53.9072,53.9943,18900.0
2004-03-09 13:00:00,68.22,68.4,68.22,68.38,17100.0,53.9864,54.1288,53.9864,54.113,17100.0
2004-03-09 13:30:00,68.39,68.4,68.19,68.19,33100.0,54.1209,54.1288,53.9626,53.9626,33100.0
2004-03-09 14:00:00,68.26,68.32,68.2,68.26,22300.0,54.018,54.0655,53.9705,54.018,22300.0
2004-03-09 14:30:00,68.26,68.33,68.18,68.25,25100.0,54.018,54.0734,53.9547,54.0101,25100.0
2004-03-09 15:00:00,68.26,68.3,68.2,68.23,51100.0,54.018,54.0497,53.9705,53.9943,51100.0
2004-03-09 15:30:00,68.23,68.26,68.19,68.26,38000.0,53.9943,54.018,53.9626,54.018,38000.0
2004-03-10 09:30:00,68.83,68.83,68.35,68.6,39100.0,54.4691,54.4691,54.0892,54.2871,39100.0
2004-03-10 10:00:00,68.6,68.85,68.3,68.82,42100.0,54.2871,54.4849,54.0497,54.4612,42100.0
2004-03-10 10:30:00,68.85,68.87,68.7,68.87,30400.0,54.4849,54.5008,54.3662,54.5008,30400.0
2004-03-10 11:00:00,68.87,69.25,68.87,69.11,36200.0,54.5008,54.8015,54.5008,54.6907,36200.0
2004-03-10 11:30:00,69.11,69.21,68.9,69.14,22000.0,54.6907,54.7698,54.5245,54.7144,22000.0
2004-03-10 12:00:00,69.14,69.32,69.07,69.2,23100.0,54.7144,54.8569,54.659,54.7619,23100.0
2004-03-10 12:30:00,69.2,69.32,69.14,69.31,15900.0,54.7619,54.8569,54.7144,54.8489,15900.0
2004-03-10 13:00:00,69.31,69.35,68.91,68.92,27400.0,54.8489,54.8806,54.5324,54.5403,27400.0
2004-03-10 13:30:00,68.93,68.94,68.78,68.84,21800.0,54.5482,54.5561,54.4295,54.477,21800.0
2004-03-10 14:00:00,68.84,68.92,68.72,68.73,24900.0,54.477,54.5403,54.382,54.39,24900.0
2004-03-10 14:30:00,68.76,68.85,68.65,68.67,30600.0,54.4137,54.4849,54.3267,54.3425,30600.0
2004-03-10 15:00:00,68.71,68.72,68.5,68.52,62100.0,54.3741,54.382,54.2079,54.2238,62100.0
2004-03-10 15:30:00,68.52,68.54,68.43,68.43,71600.0,54.2238,54.2396,54.1526,54.1526,71600.0
2004-03-11 09:30:00,68.4,68.5,68.08,68.16,53400.0,54.1288,54.2079,53.8756,53.9389,53400.0
2004-03-11 10:00:00,68.15,68.36,68.1,68.19,40100.0,53.931,54.0972,53.8914,53.9626,40100.0
2004-03-11 10:30:00,68.19,68.31,68.15,68.25,25900.0,53.9626,54.0576,53.931,54.0101,25900.0
2004-03-11 11:00:00,68.28,68.28,68.15,68.2,28400.0,54.0339,54.0339,53.931,53.9705,28400.0
2004-03-11 11:30:00,68.2,68.3,68.15,68.3,28100.0,53.9705,54.0497,53.931,54.0497,28100.0
2004-03-11 12:00:00,68.31,68.52,68.31,68.5,16500.0,54.0576,54.2238,54.0576,54.2079,16500.0
2004-03-11 12:30:00,68.49,68.67,68.44,68.62,19200.0,54.2,54.3425,54.1605,54.3029,19200.0
2004-03-11 13:00:00,68.6,68.66,68.48,68.5,28600.0,54.2871,54.3346,54.1921,54.2079,28600.0
2004-03-11 13:30:00,68.5,68.52,68.4,68.52,27800.0,54.2079,54.2238,54.1288,54.2238,27800.0
2004-03-11 14:00:00,68.52,68.69,68.45,68.58,29000.0,54.2238,54.3583,54.1684,54.2713,29000.0
2004-03-11 14:30:00,68.56,68.59,68.16,68.19,31600.0,54.2554,54.2792,53.9389,53.9626,31600.0
2004-03-11 15:00:00,68.21,68.31,67.99,68.01,48400.0,53.9785,54.0576,53.8044,53.8202,48400.0
2004-03-11 15:30:00,68.01,68.01,67.75,67.79,55300.0,53.8202,53.8202,53.6144,53.6461,55300.0
2004-03-12 09:30:00,67.46,67.7,67.23,67.42,77200.0,53.3849,53.5749,53.2029,53.3533,77200.0
2004-03-12 10:00:00,67.45,67.64,67.34,67.34,70400.0,53.377,53.5274,53.29,53.29,70400.0
2004-03-12 10:30:00,67.35,67.7,67.35,67.7,38200.0,53.2979,53.5749,53.2979,53.5749,38200.0
2004-03-12 11:00:00,67.71,68.04,67.69,68.04,33200.0,53.5828,53.8439,53.5669,53.8439,33200.0
2004-03-12 11:30:00,68.05,68.6,68.05,68.6,21600.0,53.8518,54.2871,53.8518,54.2871,21600.0
2004-03-12 12:00:00,68.62,68.65,68.42,68.49,30900.0,54.3029,54.3267,54.1446,54.2,30900.0
2004-03-12 12:30:00,68.47,68.7,68.37,68.66,19700.0,54.1842,54.3662,54.1051,54.3346,19700.0
2004-03-12 13:00:00,68.6,68.85,68.59,68.59,26000.0,54.2871,54.4849,54.2792,54.2792,26000.0
2004-03-12 13:30:00,68.59,68.85,68.59,68.82,19600.0,54.2792,54.4849,54.2792,54.4612,19600.0
2004-03-12 14:00:00,68.83,68.99,68.79,68.83,29400.0,54.4691,54.5957,54.4374,54.4691,29400.0
2004-03-12 14:30:00,68.83,68.97,68.64,68.78,28500.0,54.4691,54.5799,54.3187,54.4295,28500.0
2004-03-12 15:00:00,68.78,68.98,68.7,68.93,38800.0,54.4295,54.5878,54.3662,54.5482,38800.0
2004-03-12 15:30:00,68.92,68.94,68.73,68.75,38100.0,54.5403,54.5561,54.39,54.4058,38100.0
2004-03-15 09:30:00,68.6,68.6,67.75,67.98,51400.0,54.2871,54.2871,53.6144,53.7964,51400.0
2004-03-15 10:00:00,67.98,68.05,67.95,68.0,22300.0,53.7964,53.8518,53.7727,53.8123,22300.0
2004-03-15 10:30:00,68.0,68.06,67.95,67.97,22900.0,53.8123,53.8598,53.7727,53.7885,22900.0
2004-03-15 11:00:00,67.97,68.1,67.96,67.96,33200.0,53.7885,53.8914,53.7806,53.7806,33200.0
2004-03-15 11:30:00,67.98,68.0,67.7,67.75,24500.0,53.7964,53.8123,53.5749,53.6144,24500.0
2004-03-15 12:00:00,67.78,67.81,67.68,67.78,13800.0,53.6382,53.6619,53.559,53.6382,13800.0
2004-03-15 12:30:00,67.74,67.98,67.63,67.98,19100.0,53.6065,53.7964,53.5195,53.7964,19100.0
2004-03-15 13:00:00,67.97,67.99,67.59,67.61,11600.0,53.7885,53.8044,53.4878,53.5036,11600.0
2004-03-15 13:30:00,67.62,67.75,67.58,67.6,13900.0,53.5116,53.6144,53.4799,53.4957,13900.0
2004-03-15 14:00:00,67.66,67.8,67.51,67.53,29200.0,53.5432,53.654,53.4245,53.4403,29200.0
2004-03-15 14:30:00,67.53,67.7,67.5,67.5,29700.0,53.4403,53.5749,53.4166,53.4166,29700.0
2004-03-15 15:00:00,67.5,67.59,67.47,67.47,19500.0,53.4166,53.4878,53.3929,53.3929,19500.0
2004-03-15 15:30:00,67.48,67.51,67.39,67.39,140100.0,53.4008,53.4245,53.3295,53.3295,140100.0
2004-03-16 09:30:00,67.48,68.31,67.48,68.09,36800.0,53.4008,54.0576,53.4008,53.8835,36800.0
2004-03-16 10:00:00,68.06,68.1,67.89,68.0,60000.0,53.8598,53.8914,53.7252,53.8123,60000.0
2004-03-16 10:30:00,68.0,68.18,67.92,68.14,35200.0,53.8123,53.9547,53.749,53.9231,35200.0
2004-03-16 11:00:00,68.12,68.12,68.02,68.05,12700.0,53.9072,53.9072,53.8281,53.8518,12700.0
2004-03-16 11:30:00,68.06,68.09,67.97,68.04,38600.0,53.8598,53.8835,53.7885,53.8439,38600.0
2004-03-16 12:00:00,68.02,68.05,67.88,67.98,12200.0,53.8281,53.8518,53.7173,53.7964,12200.0
2004-03-16 12:30:00,67.97,68.02,67.92,67.97,13300.0,53.7885,53.8281,53.749,53.7885,13300.0
2004-03-16 13:00:00,67.99,68.11,67.98,68.06,11800.0,53.8044,53.8993,53.7964,53.8598,11800.0
2004-03-16 13:30:00,68.03,68.04,67.97,67.98,8900.0,53.836,53.8439,53.7885,53.7964,8900.0
2004-03-16 14:00:00,67.96,68.13,67.95,67.99,43700.0,53.7806,53.9151,53.7727,53.8044,43700.0
2004-03-16 14:30:00,67.99,68.02,67.75,67.75,63000.0,53.8044,53.8281,53.6144,53.6144,63000.0
2004-03-16 15:00:00,67.75,68.04,67.63,67.95,44100.0,53.6144,53.8439,53.5195,53.7727,44100.0
2004-03-16 15:30:00,67.96,68.26,67.94,68.22,41000.0,53.7806,54.018,53.7648,53.9864,41000.0
2004-03-17 09:30:00,68.13,68.26,68.04,68.14,50400.0,53.9151,54.018,53.8439,53.9231,50400.0
2004-03-17 10:00:00,68.14,68.26,68.12,68.17,32600.0,53.9231,54.018,53.9072,53.9468,32600.0
2004-03-17 10:30:00,68.18,68.34,68.13,68.16,15900.0,53.9547,54.0813,53.9151,53.9389,15900.0
2004-03-17 11:00:00,68.2,68.6,68.19,68.52,25700.0,53.9705,54.2871,53.9626,54.2238,25700.0
2004-03-17 11:30:00,68.52,68.66,68.52,68.59,12500.0,54.2238,54.3346,54.2238,54.2792,12500.0
2004-03-17 12:00:00,68.59,68.73,68.55,68.57,18100.0,54.2792,54.39,54.2475,54.2633,18100.0
2004-03-17 12:30:00,68.57,68.58,68.51,68.52,11600.0,54.2633,54.2713,54.2159,54.2238,11600.0
2004-03-17 13:00:00,68.51,68.53,68.5,68.51,11500.0,54.2159,54.2317,54.2079,54.2159,11500.0
2004-03-17 13:30:00,68.52,68.8,68.49,68.65,24100.0,54.2238,54.4454,54.2,54.3267,24100.0
2004-03-17 14:00:00,68.65,68.79,68.61,68.61,15500.0,54.3267,54.4374,54.295,54.295,15500.0
2004-03-17 14:30:00,68.6,68.7,68.6,68.66,15200.0,54.2871,54.3662,54.2871,54.3346,15200.0
2004-03-17 15:00:00,68.66,68.95,68.65,68.86,29800.0,54.3346,54.5641,54.3267,54.4928,29800.0
2004-03-17 15:30:00,68.87,68.92,68.65,68.7,41300.0,54.5008,54.5403,54.3267,54.3662,41300.0
2004-03-18 09:30:00,68.88,68.96,68.69,68.96,41300.0,54.5087,54.572,54.3583,54.572,41300.0
2004-03-18 10:00:00,68.96,69.19,68.87,69.19,32600.0,54.572,54.754,54.5008,54.754,32600.0
2004-03-18 10:30:00,69.23,69.67,69.23,69.62,43900.0,54.7856,55.1338,54.7856,55.0943,43900.0
2004-03-18 11:00:00,69.6,69.63,69.54,69.59,34600.0,55.0784,55.1022,55.031,55.0705,34600.0
2004-03-18 11:30:00,69.59,70.12,69.59,70.11,89100.0,55.0705,55.4899,55.0705,55.482,89100.0
2004-03-18 12:00:00,70.12,70.12,69.66,69.68,50900.0,55.4899,55.4899,55.1259,55.1418,50900.0
2004-03-18 12:30:00,69.68,69.99,69.58,69.95,49200.0,55.1418,55.3871,55.0626,55.3554,49200.0
2004-03-18 13:00:00,69.96,70.64,69.88,70.52,85700.0,55.3633,55.9015,55.3,55.8065,85700.0
2004-03-18 13:30:00,70.52,70.6,70.31,70.39,36900.0,55.8065,55.8698,55.6403,55.7036,36900.0
2004-03-18 14:00:00,70.4,70.42,70.25,70.25,42000.0,55.7115,55.7274,55.5928,55.5928,42000.0
2004-03-18 14:30:00,70.25,70.33,70.2,70.25,41300.0,55.5928,55.6561,55.5533,55.5928,41300.0
2004-03-18 15:00:00,70.25,70.48,70.21,70.48,72200.0,55.5928,55.7748,55.5612,55.7748,72200.0
2004-03-18 15:30:00,70.47,70.48,70.33,70.33,83000.0,55.7669,55.7748,55.6561,55.6561,83000.0
2004-03-19 09:30:00,70.34,70.4,69.95,69.98,108600.0,55.664,55.7115,55.3554,55.3792,108600.0
2004-03-19 10:00:00,69.95,69.99,69.69,69.81,30000.0,55.3554,55.3871,55.1497,55.2446,30000.0
2004-03-19 10:30:00,69.81,70.13,69.81,69.96,21600.0,55.2446,55.4979,55.2446,55.3633,21600.0
2004-03-19 11:00:00,69.96,70.11,69.84,70.1,33200.0,55.3633,55.482,55.2684,55.4741,33200.0
2004-03-19 11:30:00,70.1,70.27,69.92,70.07,32500.0,55.4741,55.6087,55.3317,55.4504,32500.0
2004-03-19 12:00:00,70.03,70.04,69.94,69.98,17500.0,55.4187,55.4266,55.3475,55.3792,17500.0
2004-03-19 12:30:00,69.98,70.03,69.91,69.98,24900.0,55.3792,55.4187,55.3238,55.3792,24900.0
2004-03-19 13:00:00,69.99,70.03,69.82,69.82,20300.0,55.3871,55.4187,55.2525,55.2525,20300.0
2004-03-19 13:30:00,69.82,69.86,69.79,69.83,24100.0,55.2525,55.2842,55.2288,55.2605,24100.0
2004-03-19 14:00:00,69.83,69.97,69.82,69.93,21700.0,55.2605,55.3712,55.2525,55.3396,21700.0
2004-03-19 14:30:00,69.93,69.94,69.67,69.67,10600.0,55.3396,55.3475,55.1338,55.1338,10600.0
2004-03-19 15:00:00,69.68,69.75,69.61,69.75,23000.0,55.1418,55.1971,55.0864,55.1971,23000.0
2004-03-19 15:30:00,69.75,69.79,69.57,69.71,71000.0,55.1971,55.2288,55.0547,55.1655,71000.0
2004-03-22 09:30:00,69.7,69.8,69.35,69.36,35600.0,55.1576,55.2367,54.8806,54.8885,35600.0
2004-03-22 10:00:00,69.33,69.36,69.02,69.08,25700.0,54.8648,54.8885,54.6195,54.6669,25700.0
2004-03-22 10:30:00,69.04,69.04,68.74,68.92,32500.0,54.6353,54.6353,54.3979,54.5403,32500.0
2004-03-22 11:00:00,68.94,69.27,68.93,69.27,22400.0,54.5561,54.8173,54.5482,54.8173,22400.0
2004-03-22 11:30:00,69.27,69.31,69.15,69.27,24700.0,54.8173,54.8489,54.7223,54.8173,24700.0
2004-03-22 12:00:00,69.26,69.39,69.22,69.38,37300.0,54.8094,54.9123,54.7777,54.9043,37300.0
2004-03-22 12:30:00,69.39,69.56,69.38,69.53,11700.0,54.9123,55.0468,54.9043,55.023,11700.0
2004-03-22 13:00:00,69.53,69.55,69.35,69.5,19600.0,55.023,55.0389,54.8806,54.9993,19600.0
2004-03-22 13:30:00,69.52,69.69,69.5,69.6,16500.0,55.0151,55.1497,54.9993,55.0784,16500.0
2004-03-22 14:00:00,69.57,69.57,69.15,69.33,98400.0,55.0547,55.0547,54.7223,54.8648,98400.0
2004-03-22 14:30:00,69.32,69.82,69.32,69.59,45500.0,54.8569,55.2525,54.8569,55.0705,45500.0
2004-03-22 15:00:00,69.54,69.83,69.5,69.71,60400.0,55.031,55.2605,54.9993,55.1655,60400.0
2004-03-22 15:30:00,69.72,69.8,69.6,69.76,50300.0,55.1734,55.2367,55.0784,55.2051,50300.0
2004-03-23 09:30:00,70.0,70.01,69.8,69.88,67600.0,55.395,55.4029,55.2367,55.3,67600.0
2004-03-23 10:00:00,69.86,70.13,69.85,70.13,27300.0,55.2842,55.4979,55.2763,55.4979,27300.0
2004-03-23 10:30:00,70.15,70.15,69.81,70.04,27400.0,55.5137,55.5137,55.2446,55.4266,27400.0
2004-03-23 11:00:00,70.05,70.06,69.77,69.89,34500.0,55.4346,55.4425,55.213,55.3079,34500.0
2004-03-23 11:30:00,69.91,69.91,69.6,69.6,21600.0,55.3238,55.3238,55.0784,55.0784,21600.0
2004-03-23 12:00:00,69.53,69.64,69.43,69.54,29600.0,55.023,55.1101,54.9439,55.031,29600.0
2004-03-23 12:30:00,69.53,69.92,69.53,69.86,35100.0,55.023,55.3317,55.023,55.2842,35100.0
2004-03-23 13:00:00,69.86,69.97,69.79,69.88,15000.0,55.2842,55.3712,55.2288,55.3,15000.0
2004-03-23 13:30:00,69.89,70.25,69.88,70.22,51100.0,55.3079,55.5928,55.3,55.5691,51100.0
2004-03-23 14:00:00,70.21,70.36,70.07,70.21,21000.0,55.5612,55.6799,55.4504,55.5612,21000.0
2004-03-23 14:30:00,70.21,70.29,70.1,70.21,24200.0,55.5612,55.6245,55.4741,55.5612,24200.0
2004-03-23 15:00:00,70.19,70.22,70.04,70.22,26500.0,55.5453,55.5691,55.4266,55.5691,26500.0
2004-03-23 15:30:00,70.22,70.28,69.85,69.9,38600.0,55.5691,55.6166,55.2763,55.3158,38600.0
2004-03-24 09:30:00,69.87,70.24,69.79,69.9,41500.0,55.2921,55.5849,55.2288,55.3158,41500.0
2004-03-24 10:00:00,69.91,70.0,69.77,69.85,26500.0,55.3238,55.395,55.213,55.2763,26500.0
2004-03-24 10:30:00,69.85,69.92,69.77,69.83,24900.0,55.2763,55.3317,55.213,55.2605,24900.0
2004-03-24 11:00:00,69.82,70.06,69.78,69.99,55500.0,55.2525,55.4425,55.2209,55.3871,55500.0
2004-03-24 11:30:00,70.0,70.06,69.8,70.04,27000.0,55.395,55.4425,55.2367,55.4266,27000.0
2004-03-24 12:00:00,70.04,70.05,69.89,70.0,23500.0,55.4266,55.4346,55.3079,55.395,23500.0
2004-03-24 12:30:00,70.0,70.02,69.94,69.99,86700.0,55.395,55.4108,55.3475,55.3871,86700.0
2004-03-24 13:00:00,70.0,70.04,69.92,70.03,19900.0,55.395,55.4266,55.3317,55.4187,19900.0
2004-03-24 13:30:00,70.04,70.06,69.9,70.04,23900.0,55.4266,55.4425,55.3158,55.4266,23900.0
2004-03-24 14:00:00,70.04,70.06,69.97,70.02,21200.0,55.4266,55.4425,55.3712,55.4108,21200.0
2004-03-24 14:30:00,70.04,70.06,69.87,69.94,36400.0,55.4266,55.4425,55.2921,55.3475,36400.0
2004-03-24 15:00:00,69.94,69.94,69.7,69.8,45000.0,55.3475,55.3475,55.1576,55.2367,45000.0
2004-03-24 15:30:00,69.8,69.88,69.64,69.8,62000.0,55.2367,55.3,55.1101,55.2367,62000.0
2004-03-25 09:30:00,69.85,69.9,69.45,69.51,33100.0,55.2763,55.3158,54.9597,55.0072,33100.0
2004-03-25 10:00:00,69.54,69.62,69.45,69.48,18400.0,55.031,55.0943,54.9597,54.9835,18400.0
2004-03-25 10:30:00,69.48,69.5,69.3,69.45,35800.0,54.9835,54.9993,54.841,54.9597,35800.0
2004-03-25 11:00:00,69.39,69.5,69.31,69.42,14800.0,54.9123,54.9993,54.8489,54.936,14800.0
2004-03-25 11:30:00,69.42,69.44,69.29,69.38,35500.0,54.936,54.9518,54.8331,54.9043,35500.0
2004-03-25 12:00:00,69.38,69.44,69.37,69.4,12200.0,54.9043,54.9518,54.8964,54.9202,12200.0
2004-03-25 12:30:00,69.4,69.63,69.4,69.49,50300.0,54.9202,55.1022,54.9202,54.9914,50300.0
2004-03-25 13:00:00,69.46,69.56,69.44,69.56,17300.0,54.9677,55.0468,54.9518,55.0468,17300.0
2004-03-25 13:30:00,69.56,69.59,69.47,69.51,15700.0,55.0468,55.0705,54.9756,55.0072,15700.0
2004-03-25 14:00:00,69.5,69.59,69.38,69.56,19200.0,54.9993,55.0705,54.9043,55.0468,19200.0
2004-03-25 14:30:00,69.57,69.58,69.29,69.32,26400.0,55.0547,55.0626,54.8331,54.8569,26400.0
2004-03-25 15:00:00,69.32,69.53,69.32,69.53,37700.0,54.8569,55.023,54.8569,55.023,37700.0
2004-03-25 15:30:00,69.54,69.74,69.52,69.59,54000.0,55.031,55.1892,55.0151,55.0705,54000.0
2004-03-26 09:30:00,69.45,70.0,69.25,69.74,59200.0,54.9597,55.395,54.8015,55.1892,59200.0
2004-03-26 10:00:00,69.7,70.0,69.7,69.83,20100.0,55.1576,55.395,55.1576,55.2605,20100.0
2004-03-26 10:30:00,69.89,70.15,69.89,70.04,16900.0,55.3079,55.5137,55.3079,55.4266,16900.0
2004-03-26 11:00:00,70.04,70.24,70.03,70.04,16500.0,55.4266,55.5849,55.4187,55.4266,16500.0
2004-03-26 11:30:00,70.04,70.1,69.94,69.98,16900.0,55.4266,55.4741,55.3475,55.3792,16900.0
2004-03-26 12:00:00,69.98,69.98,69.9,69.93,15100.0,55.3792,55.3792,55.3158,55.3396,15100.0
2004-03-26 12:30:00,69.91,69.97,69.6,69.72,21200.0,55.3238,55.3712,55.0784,55.1734,21200.0
2004-03-26 13:00:00,69.72,69.73,69.63,69.67,8900.0,55.1734,55.1813,55.1022,55.1338,8900.0
2004-03-26 13:30:00,69.68,69.69,69.56,69.61,14700.0,55.1418,55.1497,55.0468,55.0864,14700.0
2004-03-26 14:00:00,69.64,69.93,69.64,69.93,11800.0,55.1101,55.3396,55.1101,55.3396,11800.0
2004-03-26 14:30:00,69.93,70.03,69.87,69.95,16300.0,55.3396,55.4187,55.2921,55.3554,16300.0
2004-03-26 15:00:00,69.94,70.2,69.92,70.07,29600.0,55.3475,55.5533,55.3317,55.4504,29600.0
2004-03-26 15:30:00,70.04,70.04,69.8,69.86,19800.0,55.4266,55.4266,55.2367,55.2842,19800.0
2004-03-29 09:30:00,69.45,69.75,69.45,69.65,47400.0,54.9597,55.1971,54.9597,55.118,47400.0
2004-03-29 10:00:00,69.66,70.06,69.61,70.05,18200.0,55.1259,55.4425,55.0864,55.4346,18200.0
2004-03-29 10:30:00,70.06,70.33,70.06,70.25,11200.0,55.4425,55.6561,55.4425,55.5928,11200.0
2004-03-29 11:00:00,70.26,70.26,70.07,70.12,15500.0,55.6007,55.6007,55.4504,55.4899,15500.0
2004-03-29 11:30:00,70.09,70.09,69.9,69.92,17700.0,55.4662,55.4662,55.3158,55.3317,17700.0
2004-03-29 12:00:00,69.93,70.07,69.93,70.0,12100.0,55.3396,55.4504,55.3396,55.395,12100.0
2004-03-29 12:30:00,70.0,70.01,69.93,69.99,9500.0,55.395,55.4029,55.3396,55.3871,9500.0
2004-03-29 13:00:00,70.0,70.01,69.91,69.93,9400.0,55.395,55.4029,55.3238,55.3396,9400.0
2004-03-29 13:30:00,69.92,69.97,69.86,69.93,12700.0,55.3317,55.3712,55.2842,55.3396,12700.0
2004-03-29 14:00:00,69.93,70.1,69.93,70.07,8500.0,55.3396,55.4741,55.3396,55.4504,8500.0
2004-03-29 14:30:00,70.06,70.2,70.06,70.07,16300.0,55.4425,55.5533,55.4425,55.4504,16300.0
2004-03-29 15:00:00,70.11,70.21,70.01,70.15,20100.0,55.482,55.5612,55.4029,55.5137,20100.0
2004-03-29 15:30:00,70.12,70.22,69.91,70.2,32200.0,55.4899,55.5691,55.3238,55.5533,32200.0
2004-03-30 09:30:00,70.47,70.47,70.22,70.47,24400.0,55.7669,55.7669,55.5691,55.7669,24400.0
2004-03-30 10:00:00,70.47,70.48,70.32,70.36,16200.0,55.7669,55.7748,55.6482,55.6799,16200.0
2004-03-30 10:30:00,70.36,70.6,70.35,70.55,11900.0,55.6799,55.8698,55.672,55.8302,11900.0
2004-03-30 11:00:00,70.54,70.83,70.51,70.78,10500.0,55.8223,56.0518,55.7986,56.0122,10500.0
2004-03-30 11:30:00,70.78,70.78,70.55,70.65,16200.0,56.0122,56.0122,55.8302,55.9094,16200.0
2004-03-30 12:00:00,70.6,70.67,70.55,70.65,10700.0,55.8698,55.9252,55.8302,55.9094,10700.0
2004-03-30 12:30:00,70.65,70.65,70.47,70.54,10300.0,55.9094,55.9094,55.7669,55.8223,10300.0
2004-03-30 13:00:00,70.58,70.7,70.58,70.7,8600.0,55.854,55.9489,55.854,55.9489,8600.0
2004-03-30 13:30:00,70.7,70.86,70.7,70.83,10300.0,55.9489,56.0756,55.9489,56.0518,10300.0
2004-03-30 14:00:00,70.83,70.84,70.59,70.68,10500.0,56.0518,56.0597,55.8619,55.9331,10500.0
2004-03-30 14:30:00,70.67,70.71,70.53,70.7,14900.0,55.9252,55.9568,55.8144,55.9489,14900.0
2004-03-30 15:00:00,70.66,70.78,70.64,70.71,31000.0,55.9173,56.0122,55.9015,55.9568,31000.0
2004-03-30 15:30:00,70.69,70.74,70.66,70.72,52800.0,55.941,55.9806,55.9173,55.9648,52800.0
2004-03-31 09:30:00,70.64,70.95,70.64,70.93,53200.0,55.9015,56.1468,55.9015,56.1309,53200.0
2004-03-31 10:00:00,70.94,71.0,70.8,70.85,52400.0,56.1389,56.1863,56.0281,56.0676,52400.0
2004-03-31 10:30:00,70.76,70.92,70.75,70.82,29300.0,55.9964,56.123,55.9885,56.0439,29300.0
2004-03-31 11:00:00,70.84,70.86,70.82,70.84,27000.0,56.0597,56.0756,56.0439,56.0597,27000.0
2004-03-31 11:30:00,70.83,70.95,70.8,70.82,50400.0,56.0518,56.1468,56.0281,56.0439,50400.0
2004-03-31 12:00:00,70.83,70.91,70.8,70.83,21800.0,56.0518,56.1151,56.0281,56.0518,21800.0
2004-03-31 12:30:00,70.83,70.86,70.78,70.78,19700.0,56.0518,56.0756,56.0122,56.0122,19700.0
2004-03-31 13:00:00,70.77,70.84,70.74,70.77,20700.0,56.0043,56.0597,55.9806,56.0043,20700.0
2004-03-31 13:30:00,70.77,70.84,70.59,70.69,21900.0,56.0043,56.0597,55.8619,55.941,21900.0
2004-03-31 14:00:00,70.69,70.9,70.69,70.82,13800.0,55.941,56.1072,55.941,56.0439,13800.0
2004-03-31 14:30:00,70.84,70.9,70.79,70.8,35400.0,56.0597,56.1072,56.0202,56.0281,35400.0
2004-03-31 15:00:00,70.82,70.84,70.68,70.68,30200.0,56.0439,56.0597,55.9331,55.9331,30200.0
2004-03-31 15:30:00,70.67,70.84,70.64,70.7,72600.0,55.9252,56.0597,55.9015,55.9489,72600.0
2004-04-01 09:30:00,71.0,71.0,70.73,70.75,37800.0,56.1863,56.1863,55.9727,55.9885,37800.0
2004-04-01 10:00:00,70.78,70.9,70.7,70.88,98200.0,56.0122,56.1072,55.9489,56.0914,98200.0
2004-04-01 10:30:00,70.88,70.97,70.84,70.9,56300.0,56.0914,56.1626,56.0597,56.1072,56300.0
2004-04-01 11:00:00,70.91,70.99,70.8,70.83,84800.0,56.1151,56.1784,56.0281,56.0518,84800.0
2004-04-01 11:30:00,70.83,70.83,70.74,70.77,38900.0,56.0518,56.0518,55.9806,56.0043,38900.0
2004-04-01 12:00:00,70.77,70.82,70.7,70.7,51700.0,56.0043,56.0439,55.9489,55.9489,51700.0
2004-04-01 12:30:00,70.7,70.74,70.6,70.65,45400.0,55.9489,55.9806,55.8698,55.9094,45400.0
2004-04-01 13:00:00,70.65,70.7,70.55,70.67,25800.0,55.9094,55.9489,55.8302,55.9252,25800.0
2004-04-01 13:30:00,70.68,70.75,70.64,70.65,42100.0,55.9331,55.9885,55.9015,55.9094,42100.0
2004-04-01 14:00:00,70.65,70.75,70.65,70.69,67600.0,55.9094,55.9885,55.9094,55.941,67600.0
2004-04-01 14:30:00,70.71,70.74,70.41,70.41,60800.0,55.9568,55.9806,55.7194,55.7194,60800.0
2004-04-01 15:00:00,70.42,70.63,70.38,70.42,60900.0,55.7274,55.8935,55.6957,55.7274,60900.0
2004-04-01 15:30:00,70.42,70.73,70.4,70.72,90100.0,55.7274,55.9727,55.7115,55.9648,90100.0
2004-04-02 09:30:00,70.65,70.65,70.29,70.39,92100.0,55.9094,55.9094,55.6245,55.7036,92100.0
2004-04-02 10:00:00,70.38,70.65,69.92,69.92,77200.0,55.6957,55.9094,55.3317,55.3317,77200.0
2004-04-02 10:30:00,69.92,69.98,69.8,69.8,49700.0,55.3317,55.3792,55.2367,55.2367,49700.0
2004-04-02 11:00:00,69.81,69.9,69.79,69.83,66800.0,55.2446,55.3158,55.2288,55.2605,66800.0
2004-04-02 11:30:00,69.83,69.85,69.75,69.75,47700.0,55.2605,55.2763,55.1971,55.1971,47700.0
2004-04-02 12:00:00,69.75,69.75,69.6,69.67,38800.0,55.1971,55.1971,55.0784,55.1338,38800.0
2004-04-02 12:30:00,69.67,69.67,69.48,69.48,75600.0,55.1338,55.1338,54.9835,54.9835,75600.0
2004-04-02 13:00:00,69.48,69.48,69.35,69.37,63800.0,54.9835,54.9835,54.8806,54.8964,63800.0
2004-04-02 13:30:00,69.37,69.39,69.23,69.23,42000.0,54.8964,54.9123,54.7856,54.7856,42000.0
2004-04-02 14:00:00,69.23,69.24,69.01,69.01,54500.0,54.7856,54.7936,54.6115,54.6115,54500.0
2004-04-02 14:30:00,69.0,69.0,68.83,68.88,111200.0,54.6036,54.6036,54.4691,54.5087,111200.0
2004-04-02 15:00:00,68.87,68.95,68.81,68.89,108800.0,54.5008,54.5641,54.4533,54.5166,108800.0
2004-04-02 15:30:00,68.89,69.0,68.89,68.94,115600.0,54.5166,54.6036,54.5166,54.5561,115600.0
2004-04-05 09:30:00,68.9,68.9,67.75,68.23,103900.0,54.5245,54.5245,53.6144,53.9943,103900.0
2004-04-05 10:00:00,68.23,68.27,67.79,67.79,80300.0,53.9943,54.0259,53.6461,53.6461,80300.0
2004-04-05 10:30:00,67.79,67.79,66.88,66.97,139100.0,53.6461,53.6461,52.926,52.9972,139100.0
2004-04-05 11:00:00,67.0,67.38,67.0,67.36,155300.0,53.0209,53.3216,53.0209,53.3058,155300.0
2004-04-05 11:30:00,67.39,67.63,67.37,67.6,65500.0,53.3295,53.5195,53.3137,53.4957,65500.0
2004-04-05 12:00:00,67.62,67.71,67.35,67.42,84600.0,53.5116,53.5828,53.2979,53.3533,84600.0
2004-04-05 12:30:00,67.42,67.62,67.42,67.62,82600.0,53.3533,53.5116,53.3533,53.5116,82600.0
2004-04-05 13:00:00,67.61,67.67,67.5,67.61,47300.0,53.5036,53.5511,53.4166,53.5036,47300.0
2004-04-05 13:30:00,67.57,67.58,67.49,67.55,54600.0,53.472,53.4799,53.4087,53.4562,54600.0
2004-04-05 14:00:00,67.57,67.74,67.5,67.72,75700.0,53.472,53.6065,53.4166,53.5907,75700.0
2004-04-05 14:30:00,67.72,67.79,67.69,67.7,84300.0,53.5907,53.6461,53.5669,53.5749,84300.0
2004-04-05 15:00:00,67.73,67.94,67.72,67.88,99000.0,53.5986,53.7648,53.5907,53.7173,99000.0
2004-04-05 15:30:00,67.88,67.98,67.83,67.95,126700.0,53.7173,53.7964,53.6777,53.7727,126700.0
2004-04-06 09:30:00,68.0,68.2,67.87,68.19,44200.0,53.8123,53.9705,53.7094,53.9626,44200.0
2004-04-06 10:00:00,68.2,68.44,68.18,68.25,45100.0,53.9705,54.1605,53.9547,54.0101,45100.0
2004-04-06 10:30:00,68.25,68.78,68.22,68.73,39500.0,54.0101,54.4295,53.9864,54.39,39500.0
2004-04-06 11:00:00,68.73,68.84,68.72,68.75,38400.0,54.39,54.477,54.382,54.4058,38400.0
2004-04-06 11:30:00,68.74,68.74,68.61,68.71,24400.0,54.3979,54.3979,54.295,54.3741,24400.0
2004-04-06 12:00:00,68.72,68.8,68.52,68.66,38100.0,54.382,54.4454,54.2238,54.3346,38100.0
2004-04-06 12:30:00,68.67,68.67,68.55,68.64,29900.0,54.3425,54.3425,54.2475,54.3187,29900.0
2004-04-06 13:00:00,68.61,68.91,68.61,68.91,26900.0,54.295,54.5324,54.295,54.5324,26900.0
2004-04-06 13:30:00,68.91,69.07,68.88,68.92,15800.0,54.5324,54.659,54.5087,54.5403,15800.0
2004-04-06 14:00:00,68.92,69.0,68.87,68.92,24500.0,54.5403,54.6036,54.5008,54.5403,24500.0
2004-04-06 14:30:00,68.91,69.07,68.91,68.96,36300.0,54.5324,54.659,54.5324,54.572,36300.0
2004-04-06 15:00:00,68.95,68.98,68.88,68.88,47000.0,54.5641,54.5878,54.5087,54.5087,47000.0
2004-04-06 15:30:00,68.88,69.06,68.88,69.01,60700.0,54.5087,54.6511,54.5087,54.6115,60700.0
2004-04-07 09:30:00,68.64,68.87,68.58,68.79,43200.0,54.3187,54.5008,54.2713,54.4374,43200.0
2004-04-07 10:00:00,68.79,68.98,68.68,68.98,30400.0,54.4374,54.5878,54.3504,54.5878,30400.0
2004-04-07 10:30:00,69.0,69.03,68.9,68.94,28200.0,54.6036,54.6274,54.5245,54.5561,28200.0
2004-04-07 11:00:00,68.94,69.04,68.81,68.85,29500.0,54.5561,54.6353,54.4533,54.4849,29500.0
2004-04-07 11:30:00,68.85,68.85,68.78,68.78,27800.0,54.4849,54.4849,54.4295,54.4295,27800.0
2004-04-07 12:00:00,68.76,68.93,68.74,68.8,26800.0,54.4137,54.5482,54.3979,54.4454,26800.0
2004-04-07 12:30:00,68.8,68.83,68.74,68.76,21300.0,54.4454,54.4691,54.3979,54.4137,21300.0
2004-04-07 13:00:00,68.76,69.03,68.73,69.02,17800.0,54.4137,54.6274,54.39,54.6195,17800.0
2004-04-07 13:30:00,69.05,69.08,68.99,69.01,18200.0,54.6432,54.6669,54.5957,54.6115,18200.0
2004-04-07 14:00:00,69.03,69.06,68.91,68.92,30000.0,54.6274,54.6511,54.5324,54.5403,30000.0
2004-04-07 14:30:00,68.92,69.05,68.75,68.96,44100.0,54.5403,54.6432,54.4058,54.572,44100.0
2004-04-07 15:00:00,68.97,69.21,68.97,69.01,51700.0,54.5799,54.7698,54.5799,54.6115,51700.0
2004-04-07 15:30:00,69.01,69.01,68.68,68.77,46700.0,54.6115,54.6115,54.3504,54.4216,46700.0
2004-04-08 09:30:00,68.95,69.48,68.92,69.35,46900.0,54.5641,54.9835,54.5403,54.8806,46900.0
2004-04-08 10:00:00,69.34,69.49,69.21,69.39,46200.0,54.8727,54.9914,54.7698,54.9123,46200.0
2004-04-08 10:30:00,69.4,69.58,69.4,69.47,37100.0,54.9202,55.0626,54.9202,54.9756,37100.0
2004-04-08 11:00:00,69.48,69.49,69.3,69.3,42000.0,54.9835,54.9914,54.841,54.841,42000.0
2004-04-08 11:30:00,69.29,69.6,69.28,69.5,50900.0,54.8331,55.0784,54.8252,54.9993,50900.0
2004-04-08 12:00:00,69.5,69.73,69.49,69.64,23600.0,54.9993,55.1813,54.9914,55.1101,23600.0
2004-04-08 12:30:00,69.66,69.75,69.57,69.63,23700.0,55.1259,55.1971,55.0547,55.1022,23700.0
2004-04-08 13:00:00,69.63,69.8,69.63,69.77,35700.0,55.1022,55.2367,55.1022,55.213,35700.0
2004-04-08 13:30:00,69.79,69.84,69.76,69.84,24600.0,55.2288,55.2684,55.2051,55.2684,24600.0
2004-04-08 14:00:00,69.84,69.85,69.5,69.53,37500.0,55.2684,55.2763,54.9993,55.023,37500.0
2004-04-08 14:30:00,69.57,69.83,69.47,69.64,32400.0,55.0547,55.2605,54.9756,55.1101,32400.0
2004-04-08 15:00:00,69.65,69.75,69.29,69.4,44400.0,55.118,55.1971,54.8331,54.9202,44400.0
2004-04-08 15:30:00,69.35,69.46,69.19,69.4,99500.0,54.8806,54.9677,54.754,54.9202,99500.0
2004-04-12 09:30:00,69.4,69.56,69.25,69.3,21700.0,54.9202,55.0468,54.8015,54.841,21700.0
2004-04-12 10:00:00,69.33,69.53,69.33,69.48,13300.0,54.8648,55.023,54.8648,54.9835,13300.0
2004-04-12 10:30:00,69.48,69.66,69.48,69.58,8700.0,54.9835,55.1259,54.9835,55.0626,8700.0
2004-04-12 11:00:00,69.58,69.58,69.25,69.34,16900.0,55.0626,55.0626,54.8015,54.8727,16900.0
2004-04-12 11:30:00,69.41,69.5,69.37,69.4,15900.0,54.9281,54.9993,54.8964,54.9202,15900.0
2004-04-12 12:00:00,69.46,69.5,69.38,69.38,17500.0,54.9677,54.9993,54.9043,54.9043,17500.0
2004-04-12 12:30:00,69.38,69.5,69.37,69.47,35700.0,54.9043,54.9993,54.8964,54.9756,35700.0
2004-04-12 13:00:00,69.46,69.47,69.22,69.22,8000.0,54.9677,54.9756,54.7777,54.7777,8000.0
2004-04-12 13:30:00,69.21,69.23,69.11,69.12,16200.0,54.7698,54.7856,54.6907,54.6986,16200.0
2004-04-12 14:00:00,69.12,69.12,68.98,68.99,25600.0,54.6986,54.6986,54.5878,54.5957,25600.0
2004-04-12 14:30:00,68.99,69.0,68.91,68.93,22800.0,54.5957,54.6036,54.5324,54.5482,22800.0
2004-04-12 15:00:00,68.94,68.99,68.87,68.9,27800.0,54.5561,54.5957,54.5008,54.5245,27800.0
2004-04-12 15:30:00,68.91,68.91,68.76,68.8,56400.0,54.5324,54.5324,54.4137,54.4454,56400.0
2004-04-13 09:30:00,68.8,68.8,68.25,68.25,39000.0,54.4454,54.4454,54.0101,54.0101,39000.0
2004-04-13 10:00:00,68.25,68.25,67.96,67.98,52000.0,54.0101,54.0101,53.7806,53.7964,52000.0
2004-04-13 10:30:00,67.97,68.0,67.86,67.99,45300.0,53.7885,53.8123,53.7015,53.8044,45300.0
2004-04-13 11:00:00,67.99,68.1,67.88,67.98,53500.0,53.8044,53.8914,53.7173,53.7964,53500.0
2004-04-13 11:30:00,67.98,67.99,67.89,67.96,51400.0,53.7964,53.8044,53.7252,53.7806,51400.0
2004-04-13 12:00:00,67.92,68.05,67.86,67.89,20200.0,53.749,53.8518,53.7015,53.7252,20200.0
2004-04-13 12:30:00,67.89,68.02,67.8,68.01,21700.0,53.7252,53.8281,53.654,53.8202,21700.0
2004-04-13 13:00:00,68.01,68.1,67.98,68.06,14100.0,53.8202,53.8914,53.7964,53.8598,14100.0
2004-04-13 13:30:00,68.05,68.05,67.92,67.97,18300.0,53.8518,53.8518,53.749,53.7885,18300.0
2004-04-13 14:00:00,67.97,68.01,67.82,67.88,32300.0,53.7885,53.8202,53.6698,53.7173,32300.0
2004-04-13 14:30:00,67.87,67.9,67.81,67.84,26400.0,53.7094,53.7331,53.6619,53.6857,26400.0
2004-04-13 15:00:00,67.84,67.84,67.58,67.59,66600.0,53.6857,53.6857,53.4799,53.4878,66600.0
2004-04-13 15:30:00,67.59,67.73,67.0,67.29,277500.0,53.4878,53.5986,53.0209,53.2504,277500.0
2004-04-14 09:30:00,67.04,67.04,66.25,66.35,117700.0,53.0526,53.0526,52.4274,52.5065,117700.0
2004-04-14 10:00:00,66.28,66.7,66.11,66.62,55300.0,52.4511,52.7835,52.3166,52.7202,55300.0
2004-04-14 10:30:00,66.61,66.61,66.35,66.44,56100.0,52.7123,52.7123,52.5065,52.5778,56100.0
2004-04-14 11:00:00,66.44,66.49,66.36,66.36,50500.0,52.5778,52.6173,52.5144,52.5144,50500.0
2004-04-14 11:30:00,66.36,66.63,66.34,66.61,74200.0,52.5144,52.7281,52.4986,52.7123,74200.0
2004-04-14 12:00:00,66.6,66.78,66.5,66.58,56100.0,52.7044,52.8468,52.6252,52.6885,56100.0
2004-04-14 12:30:00,66.59,66.59,66.29,66.33,44800.0,52.6965,52.6965,52.4591,52.4907,44800.0
2004-04-14 13:00:00,66.33,66.33,66.07,66.18,65900.0,52.4907,52.4907,52.285,52.372,65900.0
2004-04-14 13:30:00,66.17,66.34,66.17,66.28,27900.0,52.3641,52.4986,52.3641,52.4511,27900.0
2004-04-14 14:00:00,66.28,66.28,65.97,65.98,50000.0,52.4511,52.4511,52.2058,52.2137,50000.0
2004-04-14 14:30:00,65.98,66.02,65.82,65.87,89900.0,52.2137,52.2454,52.0871,52.1267,89900.0
2004-04-14 15:00:00,65.87,65.87,65.55,65.8,115500.0,52.1267,52.1267,51.8734,52.0713,115500.0
2004-04-14 15:30:00,65.8,66.11,65.75,66.07,94600.0,52.0713,52.3166,52.0317,52.285,94600.0
2004-04-15 09:30:00,66.07,66.85,66.07,66.34,57000.0,52.285,52.9022,52.285,52.4986,57000.0
2004-04-15 10:00:00,66.31,66.5,66.3,66.5,38000.0,52.4749,52.6252,52.467,52.6252,38000.0
2004-04-15 10:30:00,66.5,66.5,66.38,66.41,42600.0,52.6252,52.6252,52.5303,52.554,42600.0
2004-04-15 11:00:00,66.42,66.5,66.29,66.49,30100.0,52.5619,52.6252,52.4591,52.6173,30100.0
2004-04-15 11:30:00,66.49,66.53,66.3,66.44,39200.0,52.6173,52.649,52.467,52.5778,39200.0
2004-04-15 12:00:00,66.44,66.47,66.24,66.38,31900.0,52.5778,52.6015,52.4195,52.5303,31900.0
2004-04-15 12:30:00,66.4,66.47,66.32,66.47,31700.0,52.5461,52.6015,52.4828,52.6015,31700.0
2004-04-15 13:00:00,66.46,66.5,66.38,66.46,18300.0,52.5936,52.6252,52.5303,52.5936,18300.0
2004-04-15 13:30:00,66.5,66.5,66.45,66.47,13700.0,52.6252,52.6252,52.5857,52.6015,13700.0
2004-04-15 14:00:00,66.46,66.47,66.1,66.13,44000.0,52.5936,52.6015,52.3087,52.3324,44000.0
2004-04-15 14:30:00,66.15,66.3,66.12,66.3,38900.0,52.3483,52.467,52.3245,52.467,38900.0
2004-04-15 15:00:00,66.35,66.36,66.0,66.12,73900.0,52.5065,52.5144,52.2296,52.3245,73900.0
2004-04-15 15:30:00,66.12,66.31,66.11,66.25,115700.0,52.3245,52.4749,52.3166,52.4274,115700.0
2004-04-16 09:30:00,66.5,66.5,66.05,66.28,72900.0,52.6252,52.6252,52.2691,52.4511,72900.0
2004-04-16 10:00:00,66.29,66.54,66.28,66.28,60600.0,52.4591,52.6569,52.4511,52.4511,60600.0
2004-04-16 10:30:00,66.28,66.4,65.91,65.95,53200.0,52.4511,52.5461,52.1583,52.19,53200.0
2004-04-16 11:00:00,65.91,66.38,65.91,66.37,68900.0,52.1583,52.5303,52.1583,52.5224,68900.0
2004-04-16 11:30:00,66.38,66.54,66.38,66.51,66100.0,52.5303,52.6569,52.5303,52.6331,66100.0
2004-04-16 12:00:00,66.53,66.67,66.5,66.57,32800.0,52.649,52.7598,52.6252,52.6806,32800.0
2004-04-16 12:30:00,66.57,66.66,66.56,66.59,30100.0,52.6806,52.7519,52.6727,52.6965,30100.0
2004-04-16 13:00:00,66.61,66.68,66.59,66.63,14500.0,52.7123,52.7677,52.6965,52.7281,14500.0
2004-04-16 13:30:00,66.63,66.67,66.37,66.67,114100.0,52.7281,52.7598,52.5224,52.7598,114100.0
2004-04-16 14:00:00,66.67,66.81,66.63,66.79,109800.0,52.7598,52.8706,52.7281,52.8547,109800.0
2004-04-16 14:30:00,66.75,66.82,66.73,66.79,176900.0,52.8231,52.8785,52.8072,52.8547,176900.0
2004-04-16 15:00:00,66.79,67.06,66.73,66.91,46300.0,52.8547,53.0684,52.8072,52.9497,46300.0
2004-04-16 15:30:00,66.92,67.14,66.91,67.03,81800.0,52.9576,53.1317,52.9497,53.0447,81800.0
2004-04-19 09:30:00,66.98,66.98,66.66,66.94,21600.0,53.0051,53.0051,52.7519,52.9734,21600.0
2004-04-19 10:00:00,66.94,66.94,66.22,66.62,30800.0,52.9734,52.9734,52.4037,52.7202,30800.0
2004-04-19 10:30:00,66.62,66.8,66.6,66.8,41200.0,52.7202,52.8626,52.7044,52.8626,41200.0
2004-04-19 11:00:00,66.76,66.99,66.73,66.99,31100.0,52.831,53.013,52.8072,53.013,31100.0
2004-04-19 11:30:00,66.99,67.05,66.84,66.96,22900.0,53.013,53.0605,52.8943,52.9893,22900.0
2004-04-19 12:00:00,66.95,67.06,66.92,67.01,20600.0,52.9813,53.0684,52.9576,53.0288,20600.0
2004-04-19 12:30:00,67.05,67.14,67.05,67.12,11600.0,53.0605,53.1317,53.0605,53.1159,11600.0
2004-04-19 13:00:00,67.11,67.19,67.09,67.09,25400.0,53.108,53.1713,53.0921,53.0921,25400.0
2004-04-19 13:30:00,67.07,67.11,66.88,66.96,42900.0,53.0763,53.108,52.926,52.9893,42900.0
2004-04-19 14:00:00,66.96,66.96,66.77,66.82,17100.0,52.9893,52.9893,52.8389,52.8785,17100.0
2004-04-19 14:30:00,66.78,66.82,66.53,66.7,31400.0,52.8468,52.8785,52.649,52.7835,31400.0
2004-04-19 15:00:00,66.69,66.86,66.66,66.81,27100.0,52.7756,52.9101,52.7519,52.8706,27100.0
2004-04-19 15:30:00,66.82,66.83,66.43,66.58,51600.0,52.8785,52.8864,52.5698,52.6885,51600.0
2004-04-20 09:30:00,66.52,67.58,66.52,67.4,35100.0,52.6411,53.4799,52.6411,53.3375,35100.0
2004-04-20 10:00:00,67.42,67.5,67.37,67.45,49400.0,53.3533,53.4166,53.3137,53.377,49400.0
2004-04-20 10:30:00,67.43,67.75,67.42,67.59,52700.0,53.3612,53.6144,53.3533,53.4878,52700.0
2004-04-20 11:00:00,67.58,67.92,67.57,67.88,35200.0,53.4799,53.749,53.472,53.7173,35200.0
2004-04-20 11:30:00,67.88,67.93,67.83,67.87,33800.0,53.7173,53.7569,53.6777,53.7094,33800.0
2004-04-20 12:00:00,67.87,68.03,67.83,68.03,43900.0,53.7094,53.836,53.6777,53.836,43900.0
2004-04-20 12:30:00,68.04,68.3,68.04,68.19,47400.0,53.8439,54.0497,53.8439,53.9626,47400.0
2004-04-20 13:00:00,68.2,68.35,68.18,68.34,40100.0,53.9705,54.0892,53.9547,54.0813,40100.0
2004-04-20 13:30:00,68.34,68.38,68.04,68.1,49600.0,54.0813,54.113,53.8439,53.8914,49600.0
2004-04-20 14:00:00,68.13,68.19,67.84,67.92,49700.0,53.9151,53.9626,53.6857,53.749,49700.0
2004-04-20 14:30:00,67.94,68.04,67.09,67.09,66700.0,53.7648,53.8439,53.0921,53.0921,66700.0
2004-04-20 15:00:00,67.08,67.5,66.93,67.19,77000.0,53.0842,53.4166,52.9655,53.1713,77000.0
2004-04-20 15:30:00,67.23,67.3,66.61,66.63,88100.0,53.2029,53.2583,52.7123,52.7281,88100.0
2004-04-21 09:30:00,66.51,66.57,66.12,66.38,59700.0,52.6331,52.6806,52.3245,52.5303,59700.0
2004-04-21 10:00:00,66.33,66.4,65.87,65.9,101600.0,52.4907,52.5461,52.1267,52.1504,101600.0
2004-04-21 10:30:00,65.89,65.94,65.44,65.6,35100.0,52.1425,52.1821,51.7864,51.913,35100.0
2004-04-21 11:00:00,65.6,65.85,65.6,65.81,87000.0,51.913,52.1109,51.913,52.0792,87000.0
2004-04-21 11:30:00,65.79,66.05,65.65,66.05,63800.0,52.0634,52.2691,51.9526,52.2691,63800.0
2004-04-21 12:00:00,66.05,66.05,65.69,65.81,43400.0,52.2691,52.2691,51.9842,52.0792,43400.0
2004-04-21 12:30:00,65.8,65.82,65.58,65.6,27300.0,52.0713,52.0871,51.8972,51.913,27300.0
2004-04-21 13:00:00,65.6,65.65,65.51,65.55,27900.0,51.913,51.9526,51.8418,51.8734,27900.0
2004-04-21 13:30:00,65.55,65.65,65.55,65.61,44800.0,51.8734,51.9526,51.8734,51.9209,44800.0
2004-04-21 14:00:00,65.62,65.9,65.57,65.84,37600.0,51.9288,52.1504,51.8893,52.1029,37600.0
2004-04-21 14:30:00,65.84,65.99,65.55,65.58,33800.0,52.1029,52.2216,51.8734,51.8972,33800.0
2004-04-21 15:00:00,65.58,65.67,65.58,65.59,59700.0,51.8972,51.9684,51.8972,51.9051,59700.0
2004-04-21 15:30:00,65.6,65.65,65.43,65.48,114000.0,51.913,51.9526,51.7785,51.8181,114000.0
2004-04-22 09:30:00,65.5,65.9,65.5,65.9,64700.0,51.8339,52.1504,51.8339,52.1504,64700.0
2004-04-22 10:00:00,65.9,65.9,65.66,65.66,63200.0,52.1504,52.1504,51.9605,51.9605,63200.0
2004-04-22 10:30:00,65.68,65.99,65.67,65.96,51500.0,51.9763,52.2216,51.9684,52.1979,51500.0
2004-04-22 11:00:00,65.96,67.17,65.96,67.16,72400.0,52.1979,53.1554,52.1979,53.1475,72400.0
2004-04-22 11:30:00,67.2,67.4,66.99,67.01,80500.0,53.1792,53.3375,53.013,53.0288,80500.0
2004-04-22 12:00:00,67.0,67.09,67.0,67.08,27800.0,53.0209,53.0921,53.0209,53.0842,27800.0
2004-04-22 12:30:00,67.08,67.1,66.96,67.05,27200.0,53.0842,53.1,52.9893,53.0605,27200.0
2004-04-22 13:00:00,67.05,67.17,67.01,67.17,37100.0,53.0605,53.1554,53.0288,53.1554,37100.0
2004-04-22 13:30:00,67.21,67.56,67.21,67.46,39500.0,53.1871,53.4641,53.1871,53.3849,39500.0
2004-04-22 14:00:00,67.48,67.66,67.39,67.6,26500.0,53.4008,53.5432,53.3295,53.4957,26500.0
2004-04-22 14:30:00,67.58,67.58,67.46,67.51,43000.0,53.4799,53.4799,53.3849,53.4245,43000.0
2004-04-22 15:00:00,67.52,67.52,67.33,67.44,45900.0,53.4324,53.4324,53.2821,53.3691,45900.0
2004-04-22 15:30:00,67.44,67.5,67.29,67.4,57900.0,53.3691,53.4166,53.2504,53.3375,57900.0
2004-04-23 09:30:00,66.75,66.81,66.28,66.81,27300.0,52.8231,52.8706,52.4511,52.8706,27300.0
2004-04-23 10:00:00,66.81,66.81,66.63,66.65,32400.0,52.8706,52.8706,52.7281,52.7439,32400.0
2004-04-23 10:30:00,66.62,66.76,66.62,66.72,20900.0,52.7202,52.831,52.7202,52.7993,20900.0
2004-04-23 11:00:00,66.72,66.8,66.68,66.74,11100.0,52.7993,52.8626,52.7677,52.8152,11100.0
2004-04-23 11:30:00,66.75,66.77,66.7,66.74,14100.0,52.8231,52.8389,52.7835,52.8152,14100.0
2004-04-23 12:00:00,66.74,66.75,66.66,66.66,17300.0,52.8152,52.8231,52.7519,52.7519,17300.0
2004-04-23 12:30:00,66.66,66.66,66.44,66.48,51600.0,52.7519,52.7519,52.5778,52.6094,51600.0
2004-04-23 13:00:00,66.5,66.5,66.25,66.32,39400.0,52.6252,52.6252,52.4274,52.4828,39400.0
2004-04-23 13:30:00,66.34,66.49,66.34,66.47,9600.0,52.4986,52.6173,52.4986,52.6015,9600.0
2004-04-23 14:00:00,66.47,66.48,66.31,66.37,13700.0,52.6015,52.6094,52.4749,52.5224,13700.0
2004-04-23 14:30:00,66.4,66.47,66.31,66.46,14500.0,52.5461,52.6015,52.4749,52.5936,14500.0
2004-04-23 15:00:00,66.46,66.5,66.36,66.46,25900.0,52.5936,52.6252,52.5144,52.5936,25900.0
2004-04-23 15:30:00,66.48,66.6,66.45,66.48,79800.0,52.6094,52.7044,52.5857,52.6094,79800.0
2004-04-26 09:30:00,66.5,66.85,66.5,66.77,44500.0,52.6252,52.9022,52.6252,52.8389,44500.0
2004-04-26 10:00:00,66.78,66.85,66.45,66.52,57300.0,52.8468,52.9022,52.5857,52.6411,57300.0
2004-04-26 10:30:00,66.57,66.67,66.42,66.54,21200.0,52.6806,52.7598,52.5619,52.6569,21200.0
2004-04-26 11:00:00,66.52,66.85,66.52,66.81,17400.0,52.6411,52.9022,52.6411,52.8706,17400.0
2004-04-26 11:30:00,66.8,66.86,66.72,66.76,14600.0,52.8626,52.9101,52.7993,52.831,14600.0
2004-04-26 12:00:00,66.78,66.78,66.45,66.47,15600.0,52.8468,52.8468,52.5857,52.6015,15600.0
2004-04-26 12:30:00,66.42,66.64,66.4,66.53,19200.0,52.5619,52.736,52.5461,52.649,19200.0
2004-04-26 13:00:00,66.53,66.73,66.53,66.71,16600.0,52.649,52.8072,52.649,52.7914,16600.0
2004-04-26 13:30:00,66.72,66.75,66.63,66.63,12700.0,52.7993,52.8231,52.7281,52.7281,12700.0
2004-04-26 14:00:00,66.63,66.63,66.3,66.3,14700.0,52.7281,52.7281,52.467,52.467,14700.0
2004-04-26 14:30:00,66.29,66.4,66.25,66.38,11100.0,52.4591,52.5461,52.4274,52.5303,11100.0
2004-04-26 15:00:00,66.37,66.48,66.25,66.41,31600.0,52.5224,52.6094,52.4274,52.554,31600.0
2004-04-26 15:30:00,66.41,66.41,66.29,66.41,61600.0,52.554,52.554,52.4591,52.554,61600.0
2004-04-27 09:30:00,66.58,66.85,66.55,66.72,25400.0,52.6885,52.9022,52.6648,52.7993,25400.0
2004-04-27 10:00:00,66.76,67.31,66.76,66.9,28100.0,52.831,53.2662,52.831,52.9418,28100.0
2004-04-27 10:30:00,66.92,66.92,66.31,66.37,25200.0,52.9576,52.9576,52.4749,52.5224,25200.0
2004-04-27 11:00:00,66.38,66.58,66.32,66.53,20100.0,52.5303,52.6885,52.4828,52.649,20100.0
2004-04-27 11:30:00,66.54,66.6,66.52,66.58,20900.0,52.6569,52.7044,52.6411,52.6885,20900.0
2004-04-27 12:00:00,66.58,66.6,66.53,66.6,13600.0,52.6885,52.7044,52.649,52.7044,13600.0
2004-04-27 12:30:00,66.59,66.86,66.59,66.82,22800.0,52.6965,52.9101,52.6965,52.8785,22800.0
2004-04-27 13:00:00,66.82,66.86,66.72,66.84,20700.0,52.8785,52.9101,52.7993,52.8943,20700.0
2004-04-27 13:30:00,66.85,67.21,66.84,67.21,40100.0,52.9022,53.1871,52.8943,53.1871,40100.0
2004-04-27 14:00:00,67.21,67.26,67.05,67.15,44400.0,53.1871,53.2267,53.0605,53.1396,44400.0
2004-04-27 14:30:00,67.14,67.14,66.86,66.98,55000.0,53.1317,53.1317,52.9101,53.0051,55000.0
2004-04-27 15:00:00,66.99,67.2,66.92,67.18,40700.0,53.013,53.1792,52.9576,53.1634,40700.0
2004-04-27 15:30:00,67.15,67.4,67.05,67.3,100500.0,53.1396,53.3375,53.0605,53.2583,100500.0
2004-04-28 09:30:00,68.21,68.88,66.95,67.12,124400.0,53.9785,54.5087,52.9813,53.1159,124400.0
2004-04-28 10:00:00,67.04,67.04,66.4,66.4,64700.0,53.0526,53.0526,52.5461,52.5461,64700.0
2004-04-28 10:30:00,66.27,66.58,66.11,66.17,51800.0,52.4432,52.6885,52.3166,52.3641,51800.0
2004-04-28 11:00:00,66.17,66.59,66.12,66.27,50800.0,52.3641,52.6965,52.3245,52.4432,50800.0
2004-04-28 11:30:00,66.28,66.43,66.06,66.07,40600.0,52.4511,52.5698,52.277,52.285,40600.0
2004-04-28 12:00:00,66.07,66.07,65.3,65.62,73300.0,52.285,52.285,51.6756,51.9288,73300.0
2004-04-28 12:30:00,65.6,65.6,65.39,65.4,37900.0,51.913,51.913,51.7468,51.7547,37900.0
2004-04-28 13:00:00,65.41,65.59,65.38,65.41,25000.0,51.7627,51.9051,51.7389,51.7627,25000.0
2004-04-28 13:30:00,65.38,65.59,65.27,65.43,49700.0,51.7389,51.9051,51.6519,51.7785,49700.0
2004-04-28 14:00:00,65.41,65.67,65.37,65.4,55200.0,51.7627,51.9684,51.731,51.7547,55200.0
2004-04-28 14:30:00,65.4,65.46,65.25,65.26,67100.0,51.7547,51.8022,51.636,51.644,67100.0
2004-04-28 15:00:00,65.26,65.47,64.87,64.99,89100.0,51.644,51.8101,51.3353,51.4303,89100.0
2004-04-28 15:30:00,64.99,65.19,64.7,64.78,154100.0,51.4303,51.5886,51.2008,51.2641,154100.0
2004-04-29 09:30:00,64.74,64.75,64.14,64.3,107600.0,51.2324,51.2404,50.7576,50.8842,107600.0
2004-04-29 10:00:00,64.3,64.6,64.25,64.5,64400.0,50.8842,51.1217,50.8447,51.0425,64400.0
2004-04-29 10:30:00,64.48,64.75,64.36,64.75,89400.0,51.0267,51.2404,50.9317,51.2404,89400.0
2004-04-29 11:00:00,64.8,65.17,64.65,64.66,50900.0,51.2799,51.5727,51.1612,51.1691,50900.0
2004-04-29 11:30:00,64.66,64.72,64.57,64.66,55400.0,51.1691,51.2166,51.0979,51.1691,55400.0
2004-04-29 12:00:00,64.65,64.66,64.42,64.43,33500.0,51.1612,51.1691,50.9792,50.9871,33500.0
2004-04-29 12:30:00,64.5,64.56,64.38,64.55,36200.0,51.0425,51.09,50.9476,51.0821,36200.0
2004-04-29 13:00:00,64.56,64.65,64.51,64.55,33500.0,51.09,51.1612,51.0504,51.0821,33500.0
2004-04-29 13:30:00,64.52,64.75,64.52,64.65,20600.0,51.0583,51.2404,51.0583,51.1612,20600.0
2004-04-29 14:00:00,64.67,64.75,64.45,64.5,27000.0,51.1771,51.2404,51.003,51.0425,27000.0
2004-04-29 14:30:00,64.51,64.66,64.42,64.45,24700.0,51.0504,51.1691,50.9792,51.003,24700.0
2004-04-29 15:00:00,64.44,64.62,64.3,64.35,58500.0,50.995,51.1375,50.8842,50.9238,58500.0
2004-04-29 15:30:00,64.29,64.31,63.68,64.06,158100.0,50.8763,50.8922,50.3936,50.6943,158100.0
2004-04-30 09:30:00,64.65,64.65,64.05,64.54,71300.0,51.1612,51.1612,50.6864,51.0742,71300.0
2004-04-30 10:00:00,64.54,64.59,63.61,63.61,94200.0,51.0742,51.1137,50.3382,50.3382,94200.0
2004-04-30 10:30:00,63.6,64.22,63.59,64.06,87300.0,50.3303,50.8209,50.3224,50.6943,87300.0
2004-04-30 11:00:00,64.09,64.57,63.95,64.05,45300.0,50.7181,51.0979,50.6073,50.6864,45300.0
2004-04-30 11:30:00,64.05,64.26,63.73,64.2,34500.0,50.6864,50.8526,50.4332,50.8051,34500.0
2004-04-30 12:00:00,64.21,64.48,64.19,64.48,24000.0,50.813,51.0267,50.7972,51.0267,24000.0
2004-04-30 12:30:00,64.48,64.53,64.33,64.41,31400.0,51.0267,51.0663,50.908,50.9713,31400.0
2004-04-30 13:00:00,64.41,64.49,64.37,64.43,15700.0,50.9713,51.0346,50.9396,50.9871,15700.0
2004-04-30 13:30:00,64.43,64.75,64.4,64.71,45900.0,50.9871,51.2404,50.9634,51.2087,45900.0
2004-04-30 14:00:00,64.71,64.72,64.6,64.68,22400.0,51.2087,51.2166,51.1217,51.185,22400.0
2004-04-30 14:30:00,64.69,64.87,64.48,64.66,46600.0,51.1929,51.3353,51.0267,51.1691,46600.0
2004-04-30 15:00:00,64.66,64.66,64.31,64.31,44100.0,51.1691,51.1691,50.8922,50.8922,44100.0
2004-04-30 15:30:00,64.33,64.65,64.33,64.44,58900.0,50.908,51.1612,50.908,50.995,58900.0
2004-05-03 09:30:00,64.51,64.87,64.41,64.84,78900.0,51.0504,51.3353,50.9713,51.3116,78900.0
2004-05-03 10:00:00,64.94,65.3,64.83,65.29,107200.0,51.3907,51.6756,51.3037,51.6677,107200.0
2004-05-03 10:30:00,65.29,65.94,65.28,65.59,92100.0,51.6677,52.1821,51.6598,51.9051,92100.0
2004-05-03 11:00:00,65.68,65.75,65.55,65.61,49300.0,51.9763,52.0317,51.8734,51.9209,49300.0
2004-05-03 11:30:00,65.55,65.61,65.45,65.48,45600.0,51.8734,51.9209,51.7943,51.8181,45600.0
2004-05-03 12:00:00,65.47,65.6,65.42,65.5,42500.0,51.8101,51.913,51.7706,51.8339,42500.0
2004-05-03 12:30:00,65.51,65.78,65.51,65.75,43500.0,51.8418,52.0555,51.8418,52.0317,43500.0
2004-05-03 13:00:00,65.73,65.75,65.5,65.65,36900.0,52.0159,52.0317,51.8339,51.9526,36900.0
2004-05-03 13:30:00,65.66,65.75,65.59,65.59,41500.0,51.9605,52.0317,51.9051,51.9051,41500.0
2004-05-03 14:00:00,65.58,65.86,65.57,65.77,58100.0,51.8972,52.1188,51.8893,52.0475,58100.0
2004-05-03 14:30:00,65.8,65.99,65.64,65.68,87800.0,52.0713,52.2216,51.9447,51.9763,87800.0
2004-05-03 15:00:00,65.68,65.77,65.54,65.68,80500.0,51.9763,52.0475,51.8655,51.9763,80500.0
2004-05-03 15:30:00,65.68,65.99,65.65,65.81,130200.0,51.9763,52.2216,51.9526,52.0792,130200.0
2004-05-04 09:30:00,65.88,65.88,65.14,65.3,67600.0,52.1346,52.1346,51.549,51.6756,67600.0
2004-05-04 10:00:00,65.32,65.57,65.29,65.54,78800.0,51.6914,51.8893,51.6677,51.8655,78800.0
2004-05-04 10:30:00,65.55,65.55,65.26,65.48,96700.0,51.8734,51.8734,51.644,51.8181,96700.0
2004-05-04 11:00:00,65.48,65.58,65.45,65.48,56900.0,51.8181,51.8972,51.7943,51.8181,56900.0
2004-05-04 11:30:00,65.47,65.62,65.29,65.29,48800.0,51.8101,51.9288,51.6677,51.6677,48800.0
2004-05-04 12:00:00,65.29,65.33,65.06,65.11,50400.0,51.6677,51.6993,51.4857,51.5252,50400.0
2004-05-04 12:30:00,65.11,65.23,65.02,65.19,44700.0,51.5252,51.6202,51.454,51.5886,44700.0
2004-05-04 13:00:00,65.22,65.32,65.11,65.27,48900.0,51.6123,51.6914,51.5252,51.6519,48900.0
2004-05-04 13:30:00,65.28,65.33,65.14,65.27,49500.0,51.6598,51.6993,51.549,51.6519,49500.0
2004-05-04 14:00:00,65.27,65.49,65.08,65.1,76600.0,51.6519,51.826,51.5015,51.5173,76600.0
2004-05-04 14:30:00,65.1,65.48,65.09,65.35,92500.0,51.5173,51.8181,51.5094,51.7152,92500.0
2004-05-04 15:00:00,65.34,65.41,65.07,65.08,76300.0,51.7073,51.7627,51.4936,51.5015,76300.0
2004-05-04 15:30:00,65.07,65.23,64.94,65.16,133800.0,51.4936,51.6202,51.3907,51.5648,133800.0
2004-05-05 09:30:00,65.52,65.9,65.22,65.54,35200.0,51.8497,52.1504,51.6123,51.8655,35200.0
2004-05-05 10:00:00,65.59,65.7,65.11,65.58,39300.0,51.9051,51.9921,51.5252,51.8972,39300.0
2004-05-05 10:30:00,65.57,65.65,65.38,65.62,34000.0,51.8893,51.9526,51.7389,51.9288,34000.0
2004-05-05 11:00:00,65.63,65.68,65.45,65.48,27300.0,51.9368,51.9763,51.7943,51.8181,27300.0
2004-05-05 11:30:00,65.47,65.65,65.3,65.33,20900.0,51.8101,51.9526,51.6756,51.6993,20900.0
2004-05-05 12:00:00,65.36,65.38,65.07,65.14,16000.0,51.7231,51.7389,51.4936,51.549,16000.0
2004-05-05 12:30:00,65.14,65.32,65.1,65.31,16400.0,51.549,51.6914,51.5173,51.6835,16400.0
2004-05-05 13:00:00,65.31,65.42,65.3,65.4,18400.0,51.6835,51.7706,51.6756,51.7547,18400.0
2004-05-05 13:30:00,65.4,65.45,65.15,65.3,40800.0,51.7547,51.7943,51.5569,51.6756,40800.0
2004-05-05 14:00:00,65.3,65.48,65.29,65.39,35000.0,51.6756,51.8181,51.6677,51.7468,35000.0
2004-05-05 14:30:00,65.4,65.48,65.19,65.31,38300.0,51.7547,51.8181,51.5886,51.6835,38300.0
2004-05-05 15:00:00,65.35,65.35,65.14,65.17,70100.0,51.7152,51.7152,51.549,51.5727,70100.0
2004-05-05 15:30:00,65.2,65.35,65.04,65.15,82000.0,51.5965,51.7152,51.4699,51.5569,82000.0
2004-05-06 09:30:00,64.96,65.0,64.5,65.0,51200.0,51.4065,51.4382,51.0425,51.4382,51200.0
2004-05-06 10:00:00,65.0,65.32,64.91,64.93,32700.0,51.4382,51.6914,51.367,51.3828,32700.0
2004-05-06 10:30:00,64.89,64.95,64.7,64.79,31500.0,51.3512,51.3986,51.2008,51.272,31500.0
2004-05-06 11:00:00,64.78,64.92,64.6,64.81,36500.0,51.2641,51.3749,51.1217,51.2878,36500.0
2004-05-06 11:30:00,64.8,65.07,64.8,64.95,19200.0,51.2799,51.4936,51.2799,51.3986,19200.0
2004-05-06 12:00:00,64.98,65.07,64.86,64.92,18700.0,51.4224,51.4936,51.3274,51.3749,18700.0
2004-05-06 12:30:00,64.94,65.09,64.88,65.03,19700.0,51.3907,51.5094,51.3432,51.4619,19700.0
2004-05-06 13:00:00,65.07,65.09,64.98,65.02,15500.0,51.4936,51.5094,51.4224,51.454,15500.0
2004-05-06 13:30:00,65.02,65.1,64.99,65.05,15300.0,51.454,51.5173,51.4303,51.4778,15300.0
2004-05-06 14:00:00,65.09,65.19,64.97,64.97,37000.0,51.5094,51.5886,51.4145,51.4145,37000.0
2004-05-06 14:30:00,64.98,65.21,64.94,65.2,25000.0,51.4224,51.6044,51.3907,51.5965,25000.0
2004-05-06 15:00:00,65.2,65.31,65.08,65.22,45500.0,51.5965,51.6835,51.5015,51.6123,45500.0
2004-05-06 15:30:00,65.22,65.4,65.11,65.18,58500.0,51.6123,51.7547,51.5252,51.5806,58500.0
2004-05-07 09:30:00,64.58,64.88,64.4,64.51,37800.0,51.1058,51.3432,50.9634,51.0504,37800.0
2004-05-07 10:00:00,64.52,64.69,64.46,64.47,139100.0,51.0583,51.1929,51.0109,51.0188,139100.0
2004-05-07 10:30:00,64.47,64.53,63.84,63.84,76600.0,51.0188,51.0663,50.5202,50.5202,76600.0
2004-05-07 11:00:00,63.83,63.85,63.58,63.6,73000.0,50.5123,50.5281,50.3145,50.3303,73000.0
2004-05-07 11:30:00,63.6,63.62,63.47,63.48,68900.0,50.3303,50.3461,50.2274,50.2353,68900.0
2004-05-07 12:00:00,63.47,63.58,63.27,63.32,41700.0,50.2274,50.3145,50.0692,50.1087,41700.0
2004-05-07 12:30:00,63.31,63.55,63.24,63.49,58600.0,50.1008,50.2907,50.0454,50.2433,58600.0
2004-05-07 13:00:00,63.49,63.6,63.46,63.46,41600.0,50.2433,50.3303,50.2195,50.2195,41600.0
2004-05-07 13:30:00,63.44,63.44,63.06,63.11,32300.0,50.2037,50.2037,49.903,49.9425,32300.0
2004-05-07 14:00:00,63.1,63.18,62.63,62.74,73700.0,49.9346,49.9979,49.5627,49.6497,73700.0
2004-05-07 14:30:00,62.73,63.01,62.55,62.86,71600.0,49.6418,49.8634,49.4994,49.7447,71600.0
2004-05-07 15:00:00,62.87,62.97,62.78,62.78,75200.0,49.7526,49.8317,49.6814,49.6814,75200.0
2004-05-07 15:30:00,62.78,62.85,62.47,62.52,117500.0,49.6814,49.7368,49.4361,49.4756,117500.0
2004-05-10 09:30:00,62.22,62.59,61.74,62.31,78500.0,49.2382,49.531,48.8584,49.3094,78500.0
2004-05-10 10:00:00,62.31,62.39,62.12,62.35,82600.0,49.3094,49.3728,49.1591,49.3411,82600.0
2004-05-10 10:30:00,62.31,62.45,62.15,62.42,40700.0,49.3094,49.4202,49.1828,49.3965,40700.0
2004-05-10 11:00:00,62.42,62.42,62.2,62.25,46300.0,49.3965,49.3965,49.2224,49.262,46300.0
2004-05-10 11:30:00,62.25,62.29,62.16,62.18,61700.0,49.262,49.2936,49.1907,49.2066,61700.0
2004-05-10 12:00:00,62.2,62.55,62.2,62.54,54500.0,49.2224,49.4994,49.2224,49.4915,54500.0
2004-05-10 12:30:00,62.51,63.1,62.5,63.1,65700.0,49.4677,49.9346,49.4598,49.9346,65700.0
2004-05-10 13:00:00,63.13,63.62,63.07,63.49,82100.0,49.9584,50.3461,49.9109,50.2433,82100.0
2004-05-10 13:30:00,63.48,63.52,63.23,63.34,52700.0,50.2353,50.267,50.0375,50.1245,52700.0
2004-05-10 14:00:00,63.33,63.36,63.22,63.33,57000.0,50.1166,50.1404,50.0296,50.1166,57000.0
2004-05-10 14:30:00,63.32,63.5,63.32,63.46,83700.0,50.1087,50.2512,50.1087,50.2195,83700.0
2004-05-10 15:00:00,63.48,63.77,63.36,63.54,124100.0,50.2353,50.4648,50.1404,50.2828,124100.0
2004-05-10 15:30:00,63.53,63.53,63.11,63.4,99200.0,50.2749,50.2749,49.9425,50.172,99200.0
2004-05-11 09:30:00,63.1,63.54,62.9,63.47,51900.0,49.9346,50.2828,49.7764,50.2274,51900.0
2004-05-11 10:00:00,63.48,63.5,63.29,63.29,49700.0,50.2353,50.2512,50.085,50.085,49700.0
2004-05-11 10:30:00,63.32,63.43,63.04,63.11,52100.0,50.1087,50.1958,49.8871,49.9425,52100.0
2004-05-11 11:00:00,63.05,63.25,63.04,63.18,31000.0,49.8951,50.0533,49.8871,49.9979,31000.0
2004-05-11 11:30:00,63.19,63.23,63.13,63.16,30700.0,50.0058,50.0375,49.9584,49.9821,30700.0
2004-05-11 12:00:00,63.14,63.19,63.12,63.15,22800.0,49.9663,50.0058,49.9504,49.9742,22800.0
2004-05-11 12:30:00,63.17,63.2,63.0,63.16,38500.0,49.99,50.0138,49.8555,49.9821,38500.0
2004-05-11 13:00:00,63.16,63.16,63.05,63.1,23400.0,49.9821,49.9821,49.8951,49.9346,23400.0
2004-05-11 13:30:00,63.11,63.15,62.99,63.04,33000.0,49.9425,49.9742,49.8476,49.8871,33000.0
2004-05-11 14:00:00,63.04,63.26,63.04,63.22,37500.0,49.8871,50.0612,49.8871,50.0296,37500.0
2004-05-11 14:30:00,63.25,63.3,63.17,63.17,36100.0,50.0533,50.0929,49.99,49.99,36100.0
2004-05-11 15:00:00,63.17,63.25,63.1,63.1,52900.0,49.99,50.0533,49.9346,49.9346,52900.0
2004-05-11 15:30:00,63.15,63.39,63.15,63.39,81800.0,49.9742,50.1641,49.9742,50.1641,81800.0
2004-05-12 09:30:00,62.85,63.06,62.65,63.01,43600.0,49.7368,49.903,49.5785,49.8634,43600.0
2004-05-12 10:00:00,63.02,63.14,62.79,62.83,32400.0,49.8713,49.9663,49.6893,49.721,32400.0
2004-05-12 10:30:00,62.84,62.88,62.67,62.78,26900.0,49.7289,49.7605,49.5943,49.6814,26900.0
2004-05-12 11:00:00,62.77,62.83,62.74,62.75,37500.0,49.6735,49.721,49.6497,49.6576,37500.0
2004-05-12 11:30:00,62.76,63.05,62.76,62.78,28800.0,49.6656,49.8951,49.6656,49.6814,28800.0
2004-05-12 12:00:00,62.76,62.92,62.68,62.85,24900.0,49.6656,49.7922,49.6023,49.7368,24900.0
2004-05-12 12:30:00,62.85,62.9,62.76,62.89,23700.0,49.7368,49.7764,49.6656,49.7684,23700.0
2004-05-12 13:00:00,62.87,62.87,62.7,62.74,18600.0,49.7526,49.7526,49.6181,49.6497,18600.0
2004-05-12 13:30:00,62.72,62.83,62.7,62.71,37300.0,49.6339,49.721,49.6181,49.626,37300.0
2004-05-12 14:00:00,62.7,62.99,62.69,62.94,32600.0,49.6181,49.8476,49.6102,49.808,32600.0
2004-05-12 14:30:00,62.94,63.18,62.87,63.1,44300.0,49.808,49.9979,49.7526,49.9346,44300.0
2004-05-12 15:00:00,63.1,63.55,63.01,63.46,45600.0,49.9346,50.2907,49.8634,50.2195,45600.0
2004-05-12 15:30:00,63.46,63.9,63.39,63.87,108000.0,50.2195,50.5677,50.1641,50.544,108000.0
2004-05-13 09:30:00,63.35,63.98,63.33,63.96,59800.0,50.1325,50.631,50.1166,50.6152,59800.0
2004-05-13 10:00:00,63.92,64.15,63.9,64.0,73100.0,50.5835,50.7655,50.5677,50.6468,73100.0
2004-05-13 10:30:00,63.97,63.97,63.6,63.76,61800.0,50.6231,50.6231,50.3303,50.4569,61800.0
2004-05-13 11:00:00,63.78,63.92,63.72,63.84,65000.0,50.4727,50.5835,50.4253,50.5202,65000.0
2004-05-13 11:30:00,63.84,63.89,63.74,63.87,102700.0,50.5202,50.5598,50.4411,50.544,102700.0
2004-05-13 12:00:00,63.86,63.88,63.75,63.79,44600.0,50.5361,50.5519,50.449,50.4807,44600.0
2004-05-13 12:30:00,63.77,63.84,63.65,63.73,35000.0,50.4648,50.5202,50.3699,50.4332,35000.0
2004-05-13 13:00:00,63.74,63.9,63.73,63.86,27800.0,50.4411,50.5677,50.4332,50.5361,27800.0
2004-05-13 13:30:00,63.83,63.84,63.69,63.79,33100.0,50.5123,50.5202,50.4015,50.4807,33100.0
2004-05-13 14:00:00,63.79,63.79,63.54,63.67,33800.0,50.4807,50.4807,50.2828,50.3857,33800.0
2004-05-13 14:30:00,63.67,63.74,63.28,63.31,83000.0,50.3857,50.4411,50.0771,50.1008,83000.0
2004-05-13 15:00:00,63.27,63.7,63.15,63.42,71600.0,50.0692,50.4094,49.9742,50.1879,71600.0
2004-05-13 15:30:00,63.44,63.47,63.18,63.26,89800.0,50.2037,50.2274,49.9979,50.0612,89800.0
2004-05-14 09:30:00,62.8,63.3,62.78,63.0,66500.0,49.6972,50.0929,49.6814,49.8555,66500.0
2004-05-14 10:00:00,62.98,63.21,62.84,63.02,50300.0,49.8397,50.0217,49.7289,49.8713,50300.0
2004-05-14 10:30:00,63.02,63.5,63.02,63.5,119200.0,49.8713,50.2512,49.8713,50.2512,119200.0
2004-05-14 11:00:00,63.52,63.71,63.52,63.68,36200.0,50.267,50.4173,50.267,50.3936,36200.0
2004-05-14 11:30:00,63.68,63.83,63.6,63.83,33400.0,50.3936,50.5123,50.3303,50.5123,33400.0
2004-05-14 12:00:00,63.84,63.94,63.8,63.81,25300.0,50.5202,50.5994,50.4886,50.4965,25300.0
2004-05-14 12:30:00,63.81,63.84,63.67,63.79,40000.0,50.4965,50.5202,50.3857,50.4807,40000.0
2004-05-14 13:00:00,63.78,63.9,63.74,63.8,39100.0,50.4727,50.5677,50.4411,50.4886,39100.0
2004-05-14 13:30:00,63.78,63.82,63.6,63.67,25300.0,50.4727,50.5044,50.3303,50.3857,25300.0
2004-05-14 14:00:00,63.66,63.83,63.64,63.68,16000.0,50.3778,50.5123,50.362,50.3936,16000.0
2004-05-14 14:30:00,63.69,63.7,63.59,63.64,32300.0,50.4015,50.4094,50.3224,50.362,32300.0
2004-05-14 15:00:00,63.62,63.74,63.48,63.73,34400.0,50.3461,50.4411,50.2353,50.4332,34400.0
2004-05-14 15:30:00,63.73,63.86,63.49,63.64,66300.0,50.4332,50.5361,50.2433,50.362,66300.0
2004-05-17 09:30:00,62.5,63.17,62.41,63.01,97500.0,49.4598,49.99,49.3886,49.8634,97500.0
2004-05-17 10:00:00,63.0,63.69,62.97,63.5,79100.0,49.8555,50.4015,49.8317,50.2512,79100.0
2004-05-17 10:30:00,63.5,63.59,63.37,63.47,67600.0,50.2512,50.3224,50.1483,50.2274,67600.0
2004-05-17 11:00:00,63.45,63.87,63.24,63.59,74600.0,50.2116,50.544,50.0454,50.3224,74600.0
2004-05-17 11:30:00,63.56,63.56,63.33,63.45,70100.0,50.2986,50.2986,50.1166,50.2116,70100.0
2004-05-17 12:00:00,63.5,63.61,63.24,63.52,13600.0,50.2512,50.3382,50.0454,50.267,13600.0
2004-05-17 12:30:00,63.5,63.62,63.48,63.62,18500.0,50.2512,50.3461,50.2353,50.3461,18500.0
2004-05-17 13:00:00,63.64,63.78,63.6,63.6,31500.0,50.362,50.4727,50.3303,50.3303,31500.0
2004-05-17 13:30:00,63.59,63.78,63.5,63.66,40100.0,50.3224,50.4727,50.2512,50.3778,40100.0
2004-05-17 14:00:00,63.66,63.9,63.66,63.81,27300.0,50.3778,50.5677,50.3778,50.4965,27300.0
2004-05-17 14:30:00,63.84,63.88,63.7,63.81,34700.0,50.5202,50.5519,50.4094,50.4965,34700.0
2004-05-17 15:00:00,63.8,63.94,63.79,63.82,69100.0,50.4886,50.5994,50.4807,50.5044,69100.0
2004-05-17 15:30:00,63.86,63.87,63.5,63.57,74000.0,50.5361,50.544,50.2512,50.3066,74000.0
2004-05-18 09:30:00,63.5,64.4,63.5,64.29,50300.0,50.3092,51.0223,50.3092,50.9351,50300.0
2004-05-18 10:00:00,64.27,64.56,64.21,64.46,56700.0,50.9193,51.149,50.8717,51.0698,56700.0
2004-05-18 10:30:00,64.47,64.72,64.47,64.72,39900.0,51.0777,51.2758,51.0777,51.2758,39900.0
2004-05-18 11:00:00,64.72,64.85,64.72,64.83,39000.0,51.2758,51.3788,51.2758,51.363,39000.0
2004-05-18 11:30:00,64.83,64.84,64.62,64.64,43800.0,51.363,51.3709,51.1966,51.2124,43800.0
2004-05-18 12:00:00,64.61,64.67,64.52,64.57,51100.0,51.1887,51.2362,51.1174,51.157,51100.0
2004-05-18 12:30:00,64.58,64.58,64.35,64.36,45500.0,51.1649,51.1649,50.9827,50.9906,45500.0
2004-05-18 13:00:00,64.35,64.6,64.27,64.58,34700.0,50.9827,51.1807,50.9193,51.1649,34700.0
2004-05-18 13:30:00,64.62,64.75,64.62,64.74,24500.0,51.1966,51.2996,51.1966,51.2917,24500.0
2004-05-18 14:00:00,64.71,64.96,64.61,64.91,41500.0,51.2679,51.466,51.1887,51.4263,41500.0
2004-05-18 14:30:00,64.91,64.93,64.78,64.78,59500.0,51.4263,51.4422,51.3233,51.3233,59500.0
2004-05-18 15:00:00,64.78,64.94,64.69,64.89,72000.0,51.3233,51.4501,51.252,51.4105,72000.0
2004-05-18 15:30:00,64.89,64.99,64.86,64.89,101300.0,51.4105,51.4897,51.3867,51.4105,101300.0
2004-05-19 09:30:00,64.9,65.49,64.88,64.96,43400.0,51.4184,51.8859,51.4026,51.466,43400.0
2004-05-19 10:00:00,64.96,65.38,64.96,65.37,71000.0,51.466,51.7987,51.466,51.7908,71000.0
2004-05-19 10:30:00,65.38,65.4,65.17,65.34,58100.0,51.7987,51.8146,51.6323,51.767,58100.0
2004-05-19 11:00:00,65.34,65.5,65.32,65.47,70500.0,51.767,51.8938,51.7512,51.87,70500.0
2004-05-19 11:30:00,65.48,65.73,65.46,65.64,40500.0,51.8779,52.076,51.8621,52.0047,40500.0
2004-05-19 12:00:00,65.61,65.69,65.6,65.64,63700.0,51.9809,52.0443,51.973,52.0047,63700.0
2004-05-19 12:30:00,65.62,65.63,65.42,65.61,20900.0,51.9889,51.9968,51.8304,51.9809,20900.0
2004-05-19 13:00:00,65.57,65.61,65.54,65.59,23000.0,51.9492,51.9809,51.9255,51.9651,23000.0
2004-05-19 13:30:00,65.57,65.74,65.56,65.73,40300.0,51.9492,52.0839,51.9413,52.076,40300.0
2004-05-19 14:00:00,65.72,65.75,65.39,65.39,48700.0,52.0681,52.0918,51.8066,51.8066,48700.0
2004-05-19 14:30:00,65.39,65.7,65.33,65.55,60300.0,51.8066,52.0522,51.7591,51.9334,60300.0
2004-05-19 15:00:00,65.54,65.55,65.38,65.43,67800.0,51.9255,51.9334,51.7987,51.8383,67800.0
2004-05-19 15:30:00,65.38,65.38,64.95,65.08,114500.0,51.7987,51.7987,51.458,51.561,114500.0
2004-05-20 09:30:00,65.08,65.28,65.04,65.08,18900.0,51.561,51.7195,51.5293,51.561,18900.0
2004-05-20 10:00:00,65.08,65.21,64.83,65.2,32500.0,51.561,51.664,51.363,51.6561,32500.0
2004-05-20 10:30:00,65.17,65.3,65.08,65.12,28200.0,51.6323,51.7353,51.561,51.5927,28200.0
2004-05-20 11:00:00,65.1,65.35,65.01,65.14,19800.0,51.5769,51.7749,51.5056,51.6086,19800.0
2004-05-20 11:30:00,65.15,65.22,65.07,65.15,15600.0,51.6165,51.6719,51.5531,51.6165,15600.0
2004-05-20 12:00:00,65.15,65.15,64.99,64.99,23100.0,51.6165,51.6165,51.4897,51.4897,23100.0
2004-05-20 12:30:00,65.0,65.22,64.99,65.19,28100.0,51.4976,51.6719,51.4897,51.6482,28100.0
2004-05-20 13:00:00,65.18,65.24,65.05,65.21,27300.0,51.6403,51.6878,51.5373,51.664,27300.0
2004-05-20 13:30:00,65.22,65.27,65.14,65.14,19900.0,51.6719,51.7116,51.6086,51.6086,19900.0
2004-05-20 14:00:00,65.13,65.33,65.12,65.26,26400.0,51.6006,51.7591,51.5927,51.7036,26400.0
2004-05-20 14:30:00,65.26,65.26,64.99,65.0,116800.0,51.7036,51.7036,51.4897,51.4976,116800.0
2004-05-20 15:00:00,65.0,65.02,64.9,64.99,130700.0,51.4976,51.5135,51.4184,51.4897,130700.0
2004-05-20 15:30:00,64.99,65.05,64.86,64.87,109500.0,51.4897,51.5373,51.3867,51.3946,109500.0
2004-05-21 09:30:00,64.97,65.0,64.75,64.85,52100.0,51.4739,51.4976,51.2996,51.3788,52100.0
2004-05-21 10:00:00,64.86,64.92,64.61,64.65,67600.0,51.3867,51.4343,51.1887,51.2203,67600.0
2004-05-21 10:30:00,64.64,64.71,64.43,64.43,76500.0,51.2124,51.2679,51.046,51.046,76500.0
2004-05-21 11:00:00,64.45,64.48,64.21,64.35,150600.0,51.0619,51.0857,50.8717,50.9827,150600.0
2004-05-21 11:30:00,64.36,64.58,64.35,64.39,51600.0,50.9906,51.1649,50.9827,51.0144,51600.0
2004-05-21 12:00:00,64.39,64.42,64.36,64.41,116600.0,51.0144,51.0381,50.9906,51.0302,116600.0
2004-05-21 12:30:00,64.4,64.5,64.36,64.4,49200.0,51.0223,51.1015,50.9906,51.0223,49200.0
2004-05-21 13:00:00,64.4,64.4,64.29,64.35,58700.0,51.0223,51.0223,50.9351,50.9827,58700.0
2004-05-21 13:30:00,64.34,64.35,63.99,64.15,54700.0,50.9747,50.9827,50.6974,50.8242,54700.0
2004-05-21 14:00:00,64.18,64.35,64.03,64.27,58900.0,50.848,50.9827,50.7291,50.9193,58900.0
2004-05-21 14:30:00,64.27,64.38,64.23,64.25,82100.0,50.9193,51.0064,50.8876,50.9034,82100.0
2004-05-21 15:00:00,64.24,64.24,64.03,64.03,104400.0,50.8955,50.8955,50.7291,50.7291,104400.0
2004-05-21 15:30:00,64.04,64.16,63.89,63.99,182000.0,50.7371,50.8321,50.6182,50.6974,182000.0
2004-05-24 09:30:00,64.2,64.9,64.07,64.87,73500.0,50.8638,51.4184,50.7608,51.3946,73500.0
2004-05-24 10:00:00,64.86,65.15,64.65,64.76,112200.0,51.3867,51.6165,51.2203,51.3075,112200.0
2004-05-24 10:30:00,64.76,64.82,64.65,64.66,41100.0,51.3075,51.355,51.2203,51.2283,41100.0
2004-05-24 11:00:00,64.66,64.72,64.45,64.47,97200.0,51.2283,51.2758,51.0619,51.0777,97200.0
2004-05-24 11:30:00,64.45,64.47,64.26,64.29,34800.0,51.0619,51.0777,50.9114,50.9351,34800.0
2004-05-24 12:00:00,64.34,64.48,64.25,64.33,25500.0,50.9747,51.0857,50.9034,50.9668,25500.0
2004-05-24 12:30:00,64.36,64.38,64.28,64.31,14600.0,50.9906,51.0064,50.9272,50.951,14600.0
2004-05-24 13:00:00,64.31,64.51,64.31,64.5,15500.0,50.951,51.1094,50.951,51.1015,15500.0
2004-05-24 13:30:00,64.51,64.66,64.5,64.5,24200.0,51.1094,51.2283,51.1015,51.1015,24200.0
2004-05-24 14:00:00,64.5,64.5,64.35,64.4,31900.0,51.1015,51.1015,50.9827,51.0223,31900.0
2004-05-24 14:30:00,64.4,64.55,64.37,64.55,24200.0,51.0223,51.1411,50.9985,51.1411,24200.0
2004-05-24 15:00:00,64.54,64.7,64.53,64.7,43000.0,51.1332,51.26,51.1253,51.26,43000.0
2004-05-24 15:30:00,64.7,64.74,64.61,64.66,132400.0,51.26,51.2917,51.1887,51.2283,132400.0
2004-05-25 09:30:00,64.75,64.78,64.41,64.5,90100.0,51.2996,51.3233,51.0302,51.1015,90100.0
2004-05-25 10:00:00,64.5,64.71,64.36,64.58,79500.0,51.1015,51.2679,50.9906,51.1649,79500.0
2004-05-25 10:30:00,64.58,64.85,64.58,64.84,37500.0,51.1649,51.3788,51.1649,51.3709,37500.0
2004-05-25 11:00:00,64.84,64.84,64.66,64.7,23000.0,51.3709,51.3709,51.2283,51.26,23000.0
2004-05-25 11:30:00,64.74,65.13,64.73,65.01,47400.0,51.2917,51.6006,51.2837,51.5056,47400.0
2004-05-25 12:00:00,65.03,65.45,65.03,65.34,57100.0,51.5214,51.8542,51.5214,51.767,57100.0
2004-05-25 12:30:00,65.34,65.36,65.07,65.25,60700.0,51.767,51.7829,51.5531,51.6957,60700.0
2004-05-25 13:00:00,65.24,65.39,65.16,65.3,50000.0,51.6878,51.8066,51.6244,51.7353,50000.0
2004-05-25 13:30:00,65.37,65.63,65.29,65.55,25500.0,51.7908,51.9968,51.7274,51.9334,25500.0
2004-05-25 14:00:00,65.54,65.54,65.32,65.46,50600.0,51.9255,51.9255,51.7512,51.8621,50600.0
2004-05-25 14:30:00,65.46,65.49,65.35,65.4,55800.0,51.8621,51.8859,51.7749,51.8146,55800.0
2004-05-25 15:00:00,65.4,65.43,65.21,65.39,75000.0,51.8146,51.8383,51.664,51.8066,75000.0
2004-05-25 15:30:00,65.38,65.63,65.33,65.63,93900.0,51.7987,51.9968,51.7591,51.9968,93900.0
2004-05-26 09:30:00,65.2,65.76,65.2,65.76,98800.0,51.6561,52.0998,51.6561,52.0998,98800.0
2004-05-26 10:00:00,65.75,65.95,65.61,65.68,117900.0,52.0918,52.2503,51.9809,52.0364,117900.0
2004-05-26 10:30:00,65.66,65.7,65.55,65.68,38600.0,52.0205,52.0522,51.9334,52.0364,38600.0
2004-05-26 11:00:00,65.67,65.68,65.45,65.51,29600.0,52.0285,52.0364,51.8542,51.9017,29600.0
2004-05-26 11:30:00,65.5,65.79,65.43,65.79,43900.0,51.8938,52.1235,51.8383,52.1235,43900.0
2004-05-26 12:00:00,65.8,65.86,65.75,65.81,16300.0,52.1315,52.179,52.0918,52.1394,16300.0
2004-05-26 12:30:00,65.8,65.8,65.67,65.68,18900.0,52.1315,52.1315,52.0285,52.0364,18900.0
2004-05-26 13:00:00,65.68,65.68,65.55,65.65,32500.0,52.0364,52.0364,51.9334,52.0126,32500.0
2004-05-26 13:30:00,65.63,65.71,65.52,65.61,23200.0,51.9968,52.0602,51.9096,51.9809,23200.0
2004-05-26 14:00:00,65.61,65.66,65.45,65.61,15500.0,51.9809,52.0205,51.8542,51.9809,15500.0
2004-05-26 14:30:00,65.57,65.71,65.53,65.55,27600.0,51.9492,52.0602,51.9175,51.9334,27600.0
2004-05-26 15:00:00,65.57,65.65,65.52,65.52,20300.0,51.9492,52.0126,51.9096,51.9096,20300.0
2004-05-26 15:30:00,65.51,65.78,65.51,65.67,45400.0,51.9017,52.1156,51.9017,52.0285,45400.0
2004-05-27 09:30:00,65.68,65.68,65.46,65.51,37800.0,52.0364,52.0364,51.8621,51.9017,37800.0
2004-05-27 10:00:00,65.51,65.64,65.5,65.59,30200.0,51.9017,52.0047,51.8938,51.9651,30200.0
2004-05-27 10:30:00,65.59,65.68,65.55,65.67,20200.0,51.9651,52.0364,51.9334,52.0285,20200.0
2004-05-27 11:00:00,65.67,65.86,65.66,65.67,58600.0,52.0285,52.179,52.0205,52.0285,58600.0
2004-05-27 11:30:00,65.69,65.76,65.59,65.69,16000.0,52.0443,52.0998,51.9651,52.0443,16000.0
2004-05-27 12:00:00,65.69,65.7,65.45,65.48,15300.0,52.0443,52.0522,51.8542,51.8779,15300.0
2004-05-27 12:30:00,65.48,65.65,65.47,65.55,29100.0,51.8779,52.0126,51.87,51.9334,29100.0
2004-05-27 13:00:00,65.51,65.65,65.45,65.45,19100.0,51.9017,52.0126,51.8542,51.8542,19100.0
2004-05-27 13:30:00,65.47,65.5,65.45,65.49,37200.0,51.87,51.8938,51.8542,51.8859,37200.0
2004-05-27 14:00:00,65.49,65.5,65.42,65.5,29600.0,51.8859,51.8938,51.8304,51.8938,29600.0
2004-05-27 14:30:00,65.5,65.56,65.46,65.48,36500.0,51.8938,51.9413,51.8621,51.8779,36500.0
2004-05-27 15:00:00,65.48,65.49,65.37,65.38,34600.0,51.8779,51.8859,51.7908,51.7987,34600.0
2004-05-27 15:30:00,65.38,65.45,65.38,65.44,52600.0,51.7987,51.8542,51.7987,51.8462,52600.0
2004-05-28 09:30:00,65.43,65.43,65.1,65.29,32400.0,51.8383,51.8383,51.5769,51.7274,32400.0
2004-05-28 10:00:00,65.3,65.35,65.2,65.26,38700.0,51.7353,51.7749,51.6561,51.7036,38700.0
2004-05-28 10:30:00,65.26,65.36,65.24,65.25,27400.0,51.7036,51.7829,51.6878,51.6957,27400.0
2004-05-28 11:00:00,65.26,65.45,65.26,65.39,20300.0,51.7036,51.8542,51.7036,51.8066,20300.0
2004-05-28 11:30:00,65.39,65.4,65.32,65.32,22200.0,51.8066,51.8146,51.7512,51.7512,22200.0
2004-05-28 12:00:00,65.3,65.38,65.26,65.27,12000.0,51.7353,51.7987,51.7036,51.7116,12000.0
2004-05-28 12:30:00,65.28,65.4,65.23,65.26,18300.0,51.7195,51.8146,51.6799,51.7036,18300.0
2004-05-28 13:00:00,65.26,65.43,65.19,65.4,16500.0,51.7036,51.8383,51.6482,51.8146,16500.0
2004-05-28 13:30:00,65.4,65.41,65.2,65.21,11000.0,51.8146,51.8225,51.6561,51.664,11000.0
2004-05-28 14:00:00,65.22,65.37,65.22,65.35,14700.0,51.6719,51.7908,51.6719,51.7749,14700.0
2004-05-28 14:30:00,65.36,65.48,65.36,65.46,17600.0,51.7829,51.8779,51.7829,51.8621,17600.0
2004-05-28 15:00:00,65.44,65.48,65.3,65.48,30400.0,51.8462,51.8779,51.7353,51.8779,30400.0
2004-05-28 15:30:00,65.47,65.59,65.27,65.48,44800.0,51.87,51.9651,51.7116,51.8779,44800.0
2004-06-01 09:30:00,65.39,65.41,65.01,65.37,52400.0,51.8066,51.8225,51.5056,51.7908,52400.0
2004-06-01 10:00:00,65.37,65.4,65.02,65.09,83600.0,51.7908,51.8146,51.5135,51.5689,83600.0
2004-06-01 10:30:00,65.1,65.23,65.03,65.05,47100.0,51.5769,51.6799,51.5214,51.5373,47100.0
2004-06-01 11:00:00,65.11,65.14,64.99,64.99,36400.0,51.5848,51.6086,51.4897,51.4897,36400.0
2004-06-01 11:30:00,65.0,65.08,65.0,65.03,45500.0,51.4976,51.561,51.4976,51.5214,45500.0
2004-06-01 12:00:00,65.03,65.07,65.0,65.03,33400.0,51.5214,51.5531,51.4976,51.5214,33400.0
2004-06-01 12:30:00,65.03,65.11,65.02,65.11,42100.0,51.5214,51.5848,51.5135,51.5848,42100.0
2004-06-01 13:00:00,65.11,65.15,65.09,65.12,37400.0,51.5848,51.6165,51.5689,51.5927,37400.0
2004-06-01 13:30:00,65.13,65.13,65.0,65.03,37200.0,51.6006,51.6006,51.4976,51.5214,37200.0
2004-06-01 14:00:00,65.02,65.04,64.95,64.95,55100.0,51.5135,51.5293,51.458,51.458,55100.0
2004-06-01 14:30:00,64.97,65.11,64.91,65.11,50500.0,51.4739,51.5848,51.4263,51.5848,50500.0
2004-06-01 15:00:00,65.14,65.25,65.06,65.22,48400.0,51.6086,51.6957,51.5452,51.6719,48400.0
2004-06-01 15:30:00,65.24,65.46,65.23,65.3,70500.0,51.6878,51.8621,51.6799,51.7353,70500.0
2004-06-02 09:30:00,65.5,65.66,65.2,65.33,118800.0,51.8938,52.0205,51.6561,51.7591,118800.0
2004-06-02 10:00:00,65.33,65.62,65.27,65.59,55900.0,51.7591,51.9889,51.7116,51.9651,55900.0
2004-06-02 10:30:00,65.57,65.85,65.57,65.83,52000.0,51.9492,52.1711,51.9492,52.1552,52000.0
2004-06-02 11:00:00,65.83,65.93,65.56,65.6,75400.0,52.1552,52.2345,51.9413,51.973,75400.0
2004-06-02 11:30:00,65.6,65.65,65.48,65.64,54400.0,51.973,52.0126,51.8779,52.0047,54400.0
2004-06-02 12:00:00,65.65,65.94,65.63,65.9,31100.0,52.0126,52.2424,51.9968,52.2107,31100.0
2004-06-02 12:30:00,65.93,66.25,65.93,66.21,37700.0,52.2345,52.488,52.2345,52.4563,37700.0
2004-06-02 13:00:00,66.21,66.27,66.07,66.09,34100.0,52.4563,52.5038,52.3454,52.3612,34100.0
2004-06-02 13:30:00,66.14,66.2,66.11,66.18,32600.0,52.4008,52.4484,52.3771,52.4325,32600.0
2004-06-02 14:00:00,66.2,66.4,66.06,66.21,75000.0,52.4484,52.6068,52.3375,52.4563,75000.0
2004-06-02 14:30:00,66.21,66.37,66.16,66.27,64300.0,52.4563,52.5831,52.4167,52.5038,64300.0
2004-06-02 15:00:00,66.25,66.33,66.15,66.15,39700.0,52.488,52.5514,52.4088,52.4088,39700.0
2004-06-02 15:30:00,66.15,66.28,65.97,66.04,171400.0,52.4088,52.5118,52.2661,52.3216,171400.0
2004-06-03 09:30:00,66.06,66.06,65.4,65.81,68900.0,52.3375,52.3375,51.8146,52.1394,68900.0
2004-06-03 10:00:00,65.8,65.81,65.47,65.64,49700.0,52.1315,52.1394,51.87,52.0047,49700.0
2004-06-03 10:30:00,65.64,65.78,65.43,65.53,43400.0,52.0047,52.1156,51.8383,51.9175,43400.0
2004-06-03 11:00:00,65.55,65.56,65.45,65.48,31800.0,51.9334,51.9413,51.8542,51.8779,31800.0
2004-06-03 11:30:00,65.5,65.55,65.49,65.54,24600.0,51.8938,51.9334,51.8859,51.9255,24600.0
2004-06-03 12:00:00,65.54,65.6,65.42,65.54,28200.0,51.9255,51.973,51.8304,51.9255,28200.0
2004-06-03 12:30:00,65.54,65.55,65.46,65.46,21200.0,51.9255,51.9334,51.8621,51.8621,21200.0
2004-06-03 13:00:00,65.47,65.53,65.45,65.5,15100.0,51.87,51.9175,51.8542,51.8938,15100.0
2004-06-03 13:30:00,65.5,65.57,65.49,65.49,32200.0,51.8938,51.9492,51.8859,51.8859,32200.0
2004-06-03 14:00:00,65.48,65.49,65.31,65.32,18500.0,51.8779,51.8859,51.7432,51.7512,18500.0
2004-06-03 14:30:00,65.33,65.48,65.33,65.43,27500.0,51.7591,51.8779,51.7591,51.8383,27500.0
2004-06-03 15:00:00,65.42,65.47,65.33,65.4,39800.0,51.8304,51.87,51.7591,51.8146,39800.0
2004-06-03 15:30:00,65.4,65.42,65.23,65.23,62800.0,51.8146,51.8304,51.6799,51.6799,62800.0
2004-06-04 09:30:00,65.5,65.66,65.35,65.48,34500.0,51.8938,52.0205,51.7749,51.8779,34500.0
2004-06-04 10:00:00,65.44,65.63,65.25,65.52,28000.0,51.8462,51.9968,51.6957,51.9096,28000.0
2004-06-04 10:30:00,65.5,65.72,65.5,65.58,21200.0,51.8938,52.0681,51.8938,51.9572,21200.0
2004-06-04 11:00:00,65.59,65.92,65.59,65.83,13800.0,51.9651,52.2265,51.9651,52.1552,13800.0
2004-06-04 11:30:00,65.9,65.98,65.81,65.97,17700.0,52.2107,52.2741,52.1394,52.2661,17700.0
2004-06-04 12:00:00,65.95,65.95,65.8,65.88,18000.0,52.2503,52.2503,52.1315,52.1948,18000.0
2004-06-04 12:30:00,65.89,66.21,65.88,66.07,75200.0,52.2028,52.4563,52.1948,52.3454,75200.0
2004-06-04 13:00:00,66.04,66.12,65.91,65.91,13300.0,52.3216,52.385,52.2186,52.2186,13300.0
2004-06-04 13:30:00,65.91,66.0,65.86,66.0,10800.0,52.2186,52.2899,52.179,52.2899,10800.0
2004-06-04 14:00:00,65.98,66.01,65.62,65.63,20800.0,52.2741,52.2978,51.9889,51.9968,20800.0
2004-06-04 14:30:00,65.65,65.85,65.61,65.76,19900.0,52.0126,52.1711,51.9809,52.0998,19900.0
2004-06-04 15:00:00,65.76,66.08,65.7,65.82,18700.0,52.0998,52.3533,52.0522,52.1473,18700.0
2004-06-04 15:30:00,65.82,65.85,65.53,65.73,29400.0,52.1473,52.1711,51.9175,52.076,29400.0
2004-06-07 09:30:00,65.94,65.94,65.57,65.84,20400.0,52.2424,52.2424,51.9492,52.1632,20400.0
2004-06-07 10:00:00,65.82,65.84,65.56,65.68,17300.0,52.1473,52.1632,51.9413,52.0364,17300.0
2004-06-07 10:30:00,65.63,65.66,65.43,65.51,19100.0,51.9968,52.0205,51.8383,51.9017,19100.0
2004-06-07 11:00:00,65.5,65.57,65.45,65.55,32100.0,51.8938,51.9492,51.8542,51.9334,32100.0
2004-06-07 11:30:00,65.49,65.51,65.32,65.36,24400.0,51.8859,51.9017,51.7512,51.7829,24400.0
2004-06-07 12:00:00,65.37,65.51,65.37,65.5,44700.0,51.7908,51.9017,51.7908,51.8938,44700.0
2004-06-07 12:30:00,65.47,65.47,65.36,65.45,16400.0,51.87,51.87,51.7829,51.8542,16400.0
2004-06-07 13:00:00,65.45,65.51,65.45,65.5,19100.0,51.8542,51.9017,51.8542,51.8938,19100.0
2004-06-07 13:30:00,65.5,65.6,65.49,65.54,13300.0,51.8938,51.973,51.8859,51.9255,13300.0
2004-06-07 14:00:00,65.53,65.6,65.49,65.58,23500.0,51.9175,51.973,51.8859,51.9572,23500.0
2004-06-07 14:30:00,65.58,65.79,65.58,65.71,29200.0,51.9572,52.1235,51.9572,52.0602,29200.0
2004-06-07 15:00:00,65.7,65.83,65.68,65.8,26100.0,52.0522,52.1552,52.0364,52.1315,26100.0
2004-06-07 15:30:00,65.8,65.8,65.63,65.8,75700.0,52.1315,52.1315,51.9968,52.1315,75700.0
2004-06-08 09:30:00,65.49,65.68,65.45,65.5,34800.0,51.8859,52.0364,51.8542,51.8938,34800.0
2004-06-08 10:00:00,65.51,65.78,65.5,65.72,28400.0,51.9017,52.1156,51.8938,52.0681,28400.0
2004-06-08 10:30:00,65.73,65.73,65.45,65.45,55900.0,52.076,52.076,51.8542,51.8542,55900.0
2004-06-08 11:00:00,65.45,65.66,65.45,65.66,39600.0,51.8542,52.0205,51.8542,52.0205,39600.0
2004-06-08 11:30:00,65.66,65.8,65.61,65.79,27800.0,52.0205,52.1315,51.9809,52.1235,27800.0
2004-06-08 12:00:00,65.79,65.98,65.73,65.98,31100.0,52.1235,52.2741,52.076,52.2741,31100.0
2004-06-08 12:30:00,65.99,66.12,65.87,66.1,34500.0,52.282,52.385,52.1869,52.3691,34500.0
2004-06-08 13:00:00,66.1,66.31,66.09,66.3,37300.0,52.3691,52.5355,52.3612,52.5276,37300.0
2004-06-08 13:30:00,66.31,66.42,66.26,66.4,30200.0,52.5355,52.6227,52.4959,52.6068,30200.0
2004-06-08 14:00:00,66.41,66.47,66.3,66.47,27600.0,52.6147,52.6623,52.5276,52.6623,27600.0
2004-06-08 14:30:00,66.48,66.69,66.43,66.68,50600.0,52.6702,52.8366,52.6306,52.8287,50600.0
2004-06-08 15:00:00,66.68,66.69,66.45,66.6,56600.0,52.8287,52.8366,52.6464,52.7653,56600.0
2004-06-08 15:30:00,66.58,66.87,66.54,66.79,66600.0,52.7494,52.9792,52.7177,52.9158,66600.0
2004-06-09 09:30:00,66.55,66.96,66.51,66.52,34600.0,52.7257,53.0505,52.694,52.7019,34600.0
2004-06-09 10:00:00,66.56,66.83,66.54,66.78,31200.0,52.7336,52.9475,52.7177,52.9079,31200.0
2004-06-09 10:30:00,66.79,66.82,66.74,66.82,29800.0,52.9158,52.9396,52.8762,52.9396,29800.0
2004-06-09 11:00:00,66.83,66.88,66.4,66.41,28800.0,52.9475,52.9871,52.6068,52.6147,28800.0
2004-06-09 11:30:00,66.4,66.57,66.3,66.31,48900.0,52.6068,52.7415,52.5276,52.5355,48900.0
2004-06-09 12:00:00,66.29,66.3,66.12,66.22,19800.0,52.5197,52.5276,52.385,52.4642,19800.0
2004-06-09 12:30:00,66.23,66.64,66.2,66.6,19400.0,52.4721,52.797,52.4484,52.7653,19400.0
2004-06-09 13:00:00,66.63,66.76,66.61,66.68,24200.0,52.789,52.892,52.7732,52.8287,24200.0
2004-06-09 13:30:00,66.67,66.67,66.45,66.45,24600.0,52.8207,52.8207,52.6464,52.6464,24600.0
2004-06-09 14:00:00,66.44,66.64,66.41,66.63,14400.0,52.6385,52.797,52.6147,52.789,14400.0
2004-06-09 14:30:00,66.66,66.7,66.56,66.6,24200.0,52.8128,52.8445,52.7336,52.7653,24200.0
2004-06-09 15:00:00,66.6,66.6,66.37,66.44,35300.0,52.7653,52.7653,52.5831,52.6385,35300.0
2004-06-09 15:30:00,66.44,66.45,66.21,66.31,43000.0,52.6385,52.6464,52.4563,52.5355,43000.0
2004-06-10 09:30:00,66.32,66.32,66.04,66.11,20600.0,52.5434,52.5434,52.3216,52.3771,20600.0
2004-06-10 10:00:00,66.12,66.26,66.07,66.07,33000.0,52.385,52.4959,52.3454,52.3454,33000.0
2004-06-10 10:30:00,66.06,66.08,65.88,65.88,17000.0,52.3375,52.3533,52.1948,52.1948,17000.0
2004-06-10 11:00:00,65.87,65.88,65.69,65.7,28800.0,52.1869,52.1948,52.0443,52.0522,28800.0
2004-06-10 11:30:00,65.7,65.95,65.7,65.94,13800.0,52.0522,52.2503,52.0522,52.2424,13800.0
2004-06-10 12:00:00,65.93,65.95,65.83,65.83,52900.0,52.2345,52.2503,52.1552,52.1552,52900.0
2004-06-10 12:30:00,65.84,65.84,65.82,65.83,20600.0,52.1632,52.1632,52.1473,52.1552,20600.0
2004-06-10 13:00:00,65.83,65.93,65.82,65.91,33900.0,52.1552,52.2345,52.1473,52.2186,33900.0
2004-06-10 13:30:00,65.92,65.98,65.86,65.98,19100.0,52.2265,52.2741,52.179,52.2741,19100.0
2004-06-10 14:00:00,65.98,66.05,65.91,66.05,25400.0,52.2741,52.3295,52.2186,52.3295,25400.0
2004-06-10 14:30:00,66.05,66.06,65.98,65.99,26600.0,52.3295,52.3375,52.2741,52.282,26600.0
2004-06-10 15:00:00,65.99,66.05,65.87,65.89,72000.0,52.282,52.3295,52.1869,52.2028,72000.0
2004-06-10 15:30:00,65.88,66.02,65.87,66.0,56500.0,52.1948,52.3058,52.1869,52.2899,56500.0
2004-06-14 09:30:00,65.99,65.99,65.62,65.63,30100.0,52.282,52.282,51.9889,51.9968,30100.0
2004-06-14 10:00:00,65.64,65.64,65.01,65.02,71600.0,52.0047,52.0047,51.5056,51.5135,71600.0
2004-06-14 10:30:00,65.01,65.04,64.75,64.86,125800.0,51.5056,51.5293,51.2996,51.3867,125800.0
2004-06-14 11:00:00,64.88,64.89,64.71,64.81,50900.0,51.4026,51.4105,51.2679,51.3471,50900.0
2004-06-14 11:30:00,64.81,64.94,64.81,64.9,29200.0,51.3471,51.4501,51.3471,51.4184,29200.0
2004-06-14 12:00:00,64.91,64.94,64.75,64.94,18900.0,51.4263,51.4501,51.2996,51.4501,18900.0
2004-06-14 12:30:00,64.95,65.29,64.91,65.25,25400.0,51.458,51.7274,51.4263,51.6957,25400.0
2004-06-14 13:00:00,65.25,65.37,65.14,65.15,31000.0,51.6957,51.7908,51.6086,51.6165,31000.0
2004-06-14 13:30:00,65.11,65.25,65.11,65.15,35800.0,51.5848,51.6957,51.5848,51.6165,35800.0
2004-06-14 14:00:00,65.17,65.49,65.16,65.17,26000.0,51.6323,51.8859,51.6244,51.6323,26000.0
2004-06-14 14:30:00,65.17,65.18,65.05,65.07,20900.0,51.6323,51.6403,51.5373,51.5531,20900.0
2004-06-14 15:00:00,65.05,65.55,65.02,65.21,54700.0,51.5373,51.9334,51.5135,51.664,54700.0
2004-06-14 15:30:00,65.19,65.2,64.99,65.05,66900.0,51.6482,51.6561,51.4897,51.5373,66900.0
2004-06-15 09:30:00,65.73,66.11,65.61,65.97,43100.0,52.076,52.3771,51.9809,52.2661,43100.0
2004-06-15 10:00:00,65.97,66.45,65.97,66.39,41100.0,52.2661,52.6464,52.2661,52.5989,41100.0
2004-06-15 10:30:00,66.39,66.39,66.16,66.26,31000.0,52.5989,52.5989,52.4167,52.4959,31000.0
2004-06-15 11:00:00,66.27,66.34,66.2,66.27,31300.0,52.5038,52.5593,52.4484,52.5038,31300.0
2004-06-15 11:30:00,66.3,66.42,66.19,66.4,39400.0,52.5276,52.6227,52.4404,52.6068,39400.0
2004-06-15 12:00:00,66.42,66.57,66.42,66.56,32500.0,52.6227,52.7415,52.6227,52.7336,32500.0
2004-06-15 12:30:00,66.55,66.79,66.52,66.65,32000.0,52.7257,52.9158,52.7019,52.8049,32000.0
2004-06-15 13:00:00,66.64,66.72,66.6,66.69,20500.0,52.797,52.8603,52.7653,52.8366,20500.0
2004-06-15 13:30:00,66.68,66.73,66.61,66.61,25800.0,52.8287,52.8683,52.7732,52.7732,25800.0
2004-06-15 14:00:00,66.6,66.61,66.51,66.59,27700.0,52.7653,52.7732,52.694,52.7574,27700.0
2004-06-15 14:30:00,66.57,66.61,66.38,66.38,56000.0,52.7415,52.7732,52.591,52.591,56000.0
2004-06-15 15:00:00,66.37,66.4,66.06,66.17,50900.0,52.5831,52.6068,52.3375,52.4246,50900.0
2004-06-15 15:30:00,66.18,66.22,66.05,66.19,48000.0,52.4325,52.4642,52.3295,52.4404,48000.0
2004-06-16 09:30:00,66.32,66.32,65.76,65.95,24400.0,52.5434,52.5434,52.0998,52.2503,24400.0
2004-06-16 10:00:00,65.95,66.35,65.95,66.33,19400.0,52.2503,52.5672,52.2503,52.5514,19400.0
2004-06-16 10:30:00,66.31,66.5,66.31,66.41,22200.0,52.5355,52.6861,52.5355,52.6147,22200.0
2004-06-16 11:00:00,66.41,66.43,66.27,66.33,26600.0,52.6147,52.6306,52.5038,52.5514,26600.0
2004-06-16 11:30:00,66.36,66.59,66.36,66.57,20100.0,52.5751,52.7574,52.5751,52.7415,20100.0
2004-06-16 12:00:00,66.57,66.57,66.45,66.5,13300.0,52.7415,52.7415,52.6464,52.6861,13300.0
2004-06-16 12:30:00,66.5,66.6,66.5,66.56,16300.0,52.6861,52.7653,52.6861,52.7336,16300.0
2004-06-16 13:00:00,66.56,66.6,66.37,66.37,24500.0,52.7336,52.7653,52.5831,52.5831,24500.0
2004-06-16 13:30:00,66.37,66.38,66.33,66.35,12300.0,52.5831,52.591,52.5514,52.5672,12300.0
2004-06-16 14:00:00,66.33,66.47,66.31,66.38,14300.0,52.5514,52.6623,52.5355,52.591,14300.0
2004-06-16 14:30:00,66.35,66.55,66.31,66.34,21400.0,52.5672,52.7257,52.5355,52.5593,21400.0
2004-06-16 15:00:00,66.34,66.46,66.33,66.38,17100.0,52.5593,52.6544,52.5514,52.591,17100.0
2004-06-16 15:30:00,66.38,66.43,66.2,66.29,26800.0,52.591,52.6306,52.4484,52.5197,26800.0
2004-06-17 09:30:00,66.3,66.3,65.57,65.62,37700.0,52.5276,52.5276,51.9492,51.9889,37700.0
2004-06-17 10:00:00,65.62,65.7,65.44,65.45,37100.0,51.9889,52.0522,51.8462,51.8542,37100.0
2004-06-17 10:30:00,65.43,65.44,65.24,65.34,27000.0,51.8383,51.8462,51.6878,51.767,27000.0
2004-06-17 11:00:00,65.36,65.5,65.27,65.48,45900.0,51.7829,51.8938,51.7116,51.8779,45900.0
2004-06-17 11:30:00,65.46,65.54,65.35,65.39,26900.0,51.8621,51.9255,51.7749,51.8066,26900.0
2004-06-17 12:00:00,65.4,65.45,65.37,65.39,15800.0,51.8146,51.8542,51.7908,51.8066,15800.0
2004-06-17 12:30:00,65.38,65.4,65.37,65.39,41200.0,51.7987,51.8146,51.7908,51.8066,41200.0
2004-06-17 13:00:00,65.38,65.4,65.37,65.4,14800.0,51.7987,51.8146,51.7908,51.8146,14800.0
2004-06-17 13:30:00,65.39,65.41,65.26,65.27,63500.0,51.8066,51.8225,51.7036,51.7116,63500.0
2004-06-17 14:00:00,65.27,65.37,65.24,65.28,54900.0,51.7116,51.7908,51.6878,51.7195,54900.0
2004-06-17 14:30:00,65.28,65.34,65.25,65.28,31100.0,51.7195,51.767,51.6957,51.7195,31100.0
2004-06-17 15:00:00,65.28,65.35,65.16,65.28,77600.0,51.7195,51.7749,51.6244,51.7195,77600.0
2004-06-17 15:30:00,65.29,65.35,65.24,65.29,84400.0,51.7274,51.7749,51.6878,51.7274,84400.0
2004-06-18 09:30:00,64.95,65.03,64.85,64.86,109000.0,51.458,51.5214,51.3788,51.3867,109000.0
2004-06-18 10:00:00,64.86,65.66,64.86,65.56,82200.0,51.3867,52.0205,51.3867,51.9413,82200.0
2004-06-18 10:30:00,65.6,66.0,65.6,65.95,21900.0,51.973,52.2899,51.973,52.2503,21900.0
2004-06-18 11:00:00,65.94,66.13,65.9,66.06,23200.0,52.2424,52.3929,52.2107,52.3375,23200.0
2004-06-18 11:30:00,66.07,66.14,65.81,65.91,21800.0,52.3454,52.4008,52.1394,52.2186,21800.0
2004-06-18 12:00:00,65.91,65.95,65.81,65.94,11800.0,52.2186,52.2503,52.1394,52.2424,11800.0
2004-06-18 12:30:00,65.98,66.06,65.94,66.06,11600.0,52.2741,52.3375,52.2424,52.3375,11600.0
2004-06-18 13:00:00,66.06,66.11,65.89,65.89,18000.0,52.3375,52.3771,52.2028,52.2028,18000.0
2004-06-18 13:30:00,65.97,66.0,65.89,65.89,8300.0,52.2661,52.2899,52.2028,52.2028,8300.0
2004-06-18 14:00:00,65.89,65.94,65.84,65.89,7200.0,52.2028,52.2424,52.1632,52.2028,7200.0
2004-06-18 14:30:00,65.9,65.94,65.58,65.63,29700.0,52.2107,52.2424,51.9572,51.9968,29700.0
2004-06-18 15:00:00,65.63,65.64,65.51,65.55,14300.0,51.9968,52.0047,51.9017,51.9334,14300.0
2004-06-18 15:30:00,65.56,65.6,65.5,65.58,27100.0,51.9413,51.973,51.8938,51.9572,27100.0
2004-06-21 09:30:00,65.45,65.58,65.3,65.55,16400.0,51.8542,51.9572,51.7353,51.9334,16400.0
2004-06-21 10:00:00,65.58,65.63,65.4,65.63,9800.0,51.9572,51.9968,51.8146,51.9968,9800.0
2004-06-21 10:30:00,65.63,65.69,65.57,65.65,18700.0,51.9968,52.0443,51.9492,52.0126,18700.0
2004-06-21 11:00:00,65.65,65.72,65.54,65.61,19600.0,52.0126,52.0681,51.9255,51.9809,19600.0
2004-06-21 11:30:00,65.6,65.72,65.51,65.71,21900.0,51.973,52.0681,51.9017,52.0602,21900.0
2004-06-21 12:00:00,65.71,65.82,65.65,65.82,20400.0,52.0602,52.1473,52.0126,52.1473,20400.0
2004-06-21 12:30:00,65.78,65.89,65.76,65.89,19200.0,52.1156,52.2028,52.0998,52.2028,19200.0
2004-06-21 13:00:00,65.88,66.06,65.86,66.06,29000.0,52.1948,52.3375,52.179,52.3375,29000.0
2004-06-21 13:30:00,66.05,66.05,65.92,65.98,19200.0,52.3295,52.3295,52.2265,52.2741,19200.0
2004-06-21 14:00:00,65.98,66.02,65.85,65.99,21000.0,52.2741,52.3058,52.1711,52.282,21000.0
2004-06-21 14:30:00,65.98,65.99,65.93,65.98,29500.0,52.2741,52.282,52.2345,52.2741,29500.0
2004-06-21 15:00:00,65.97,66.04,65.82,65.87,42800.0,52.2661,52.3216,52.1473,52.1869,42800.0
2004-06-21 15:30:00,65.87,65.99,65.74,65.9,61200.0,52.1869,52.282,52.0839,52.2107,61200.0
2004-06-22 09:30:00,65.55,65.6,65.32,65.38,41200.0,51.9334,51.973,51.7512,51.7987,41200.0
2004-06-22 10:00:00,65.42,65.43,65.24,65.25,15300.0,51.8304,51.8383,51.6878,51.6957,15300.0
2004-06-22 10:30:00,65.25,65.26,64.99,64.99,39300.0,51.6957,51.7036,51.4897,51.4897,39300.0
2004-06-22 11:00:00,64.87,64.94,64.82,64.87,30700.0,51.3946,51.4501,51.355,51.3946,30700.0
2004-06-22 11:30:00,64.87,64.9,64.83,64.87,29300.0,51.3946,51.4184,51.363,51.3946,29300.0
2004-06-22 12:00:00,64.87,65.02,64.87,64.98,34400.0,51.3946,51.5135,51.3946,51.4818,34400.0
2004-06-22 12:30:00,64.97,65.13,64.97,64.97,22600.0,51.4739,51.6006,51.4739,51.4739,22600.0
2004-06-22 13:00:00,64.99,64.99,64.87,64.88,97200.0,51.4897,51.4897,51.3946,51.4026,97200.0
2004-06-22 13:30:00,64.87,65.17,64.87,65.16,21700.0,51.3946,51.6323,51.3946,51.6244,21700.0
2004-06-22 14:00:00,65.12,65.67,65.12,65.67,19400.0,51.5927,52.0285,51.5927,52.0285,19400.0
2004-06-22 14:30:00,65.65,65.7,65.52,65.57,30000.0,52.0126,52.0522,51.9096,51.9492,30000.0
2004-06-22 15:00:00,65.58,65.64,65.44,65.46,32100.0,51.9572,52.0047,51.8462,51.8621,32100.0
2004-06-22 15:30:00,65.44,65.68,65.42,65.56,81000.0,51.8462,52.0364,51.8304,51.9413,81000.0
2004-06-23 09:30:00,65.6,65.6,65.02,65.08,38700.0,51.973,51.973,51.5135,51.561,38700.0
2004-06-23 10:00:00,65.13,65.22,65.01,65.06,14600.0,51.6006,51.6719,51.5056,51.5452,14600.0
2004-06-23 10:30:00,65.01,65.09,64.99,65.01,22700.0,51.5056,51.5689,51.4897,51.5056,22700.0
2004-06-23 11:00:00,65.02,65.07,64.85,64.95,42100.0,51.5135,51.5531,51.3788,51.458,42100.0
2004-06-23 11:30:00,64.93,65.09,64.93,65.05,13600.0,51.4422,51.5689,51.4422,51.5373,13600.0
2004-06-23 12:00:00,65.07,65.09,64.95,65.03,42500.0,51.5531,51.5689,51.458,51.5214,42500.0
2004-06-23 12:30:00,65.04,65.06,64.95,65.0,11400.0,51.5293,51.5452,51.458,51.4976,11400.0
2004-06-23 13:00:00,65.02,65.06,64.98,65.04,13400.0,51.5135,51.5452,51.4818,51.5293,13400.0
2004-06-23 13:30:00,65.05,65.09,65.01,65.05,27100.0,51.5373,51.5689,51.5056,51.5373,27100.0
2004-06-23 14:00:00,65.05,65.22,64.98,65.16,29700.0,51.5373,51.6719,51.4818,51.6244,29700.0
2004-06-23 14:30:00,65.19,65.3,65.12,65.27,44600.0,51.6482,51.7353,51.5927,51.7116,44600.0
2004-06-23 15:00:00,65.26,65.55,65.23,65.34,80500.0,51.7036,51.9334,51.6799,51.767,80500.0
2004-06-23 15:30:00,65.38,65.66,65.37,65.52,53900.0,51.7987,52.0205,51.7908,51.9096,53900.0
2004-06-24 09:30:00,65.8,65.89,65.6,65.77,60900.0,52.1315,52.2028,51.973,52.1077,60900.0
2004-06-24 10:00:00,65.78,65.95,65.57,65.58,62100.0,52.1156,52.2503,51.9492,51.9572,62100.0
2004-06-24 10:30:00,65.58,65.58,65.26,65.42,64400.0,51.9572,51.9572,51.7036,51.8304,64400.0
2004-06-24 11:00:00,65.4,65.45,65.32,65.33,38100.0,51.8146,51.8542,51.7512,51.7591,38100.0
2004-06-24 11:30:00,65.34,65.45,65.33,65.42,44000.0,51.767,51.8542,51.7591,51.8304,44000.0
2004-06-24 12:00:00,65.43,65.48,65.37,65.48,26800.0,51.8383,51.8779,51.7908,51.8779,26800.0
2004-06-24 12:30:00,65.47,65.62,65.46,65.55,75300.0,51.87,51.9889,51.8621,51.9334,75300.0
2004-06-24 13:00:00,65.56,65.63,65.5,65.51,83500.0,51.9413,51.9968,51.8938,51.9017,83500.0
2004-06-24 13:30:00,65.51,65.57,65.31,65.31,17200.0,51.9017,51.9492,51.7432,51.7432,17200.0
2004-06-24 14:00:00,65.3,65.37,65.05,65.06,30400.0,51.7353,51.7908,51.5373,51.5452,30400.0
2004-06-24 14:30:00,65.06,65.15,64.99,64.99,69700.0,51.5452,51.6165,51.4897,51.4897,69700.0
2004-06-24 15:00:00,64.98,65.19,64.95,65.18,197100.0,51.4818,51.6482,51.458,51.6403,197100.0
2004-06-24 15:30:00,65.17,65.26,65.04,65.22,117800.0,51.6323,51.7036,51.5293,51.6719,117800.0
2004-06-25 09:30:00,65.35,65.35,64.9,65.18,23800.0,51.7749,51.7749,51.4184,51.6403,23800.0
2004-06-25 10:00:00,65.14,65.21,65.04,65.2,14900.0,51.6086,51.664,51.5293,51.6561,14900.0
2004-06-25 10:30:00,65.19,65.29,65.16,65.26,22000.0,51.6482,51.7274,51.6244,51.7036,22000.0
2004-06-25 11:00:00,65.26,65.28,65.12,65.14,25600.0,51.7036,51.7195,51.5927,51.6086,25600.0
2004-06-25 11:30:00,65.15,65.15,64.98,65.01,119400.0,51.6165,51.6165,51.4818,51.5056,119400.0
2004-06-25 12:00:00,65.0,65.15,65.0,65.09,14500.0,51.4976,51.6165,51.4976,51.5689,14500.0
2004-06-25 12:30:00,65.06,65.1,65.01,65.1,15400.0,51.5452,51.5769,51.5056,51.5769,15400.0
2004-06-25 13:00:00,65.12,65.15,65.05,65.1,12300.0,51.5927,51.6165,51.5373,51.5769,12300.0
2004-06-25 13:30:00,65.1,65.2,65.05,65.07,8700.0,51.5769,51.6561,51.5373,51.5531,8700.0
2004-06-25 14:00:00,65.04,65.04,64.86,64.93,40100.0,51.5293,51.5293,51.3867,51.4422,40100.0
2004-06-25 14:30:00,64.92,64.95,64.8,64.83,48900.0,51.4343,51.458,51.3392,51.363,48900.0
2004-06-25 15:00:00,64.83,64.9,64.75,64.8,21300.0,51.363,51.4184,51.2996,51.3392,21300.0
2004-06-25 15:30:00,64.81,64.83,64.75,64.82,45400.0,51.3471,51.363,51.2996,51.355,45400.0
2004-06-28 09:30:00,65.0,65.11,64.96,65.08,74600.0,51.4976,51.5848,51.466,51.561,74600.0
2004-06-28 10:00:00,65.06,65.24,64.99,65.03,43700.0,51.5452,51.6878,51.4897,51.5214,43700.0
2004-06-28 10:30:00,65.06,65.07,64.8,64.99,56000.0,51.5452,51.5531,51.3392,51.4897,56000.0
2004-06-28 11:00:00,64.95,65.0,64.92,65.0,25300.0,51.458,51.4976,51.4343,51.4976,25300.0
2004-06-28 11:30:00,64.99,65.0,64.88,65.0,30500.0,51.4897,51.4976,51.4026,51.4976,30500.0
2004-06-28 12:00:00,64.99,65.0,64.96,65.0,15000.0,51.4897,51.4976,51.466,51.4976,15000.0
2004-06-28 12:30:00,65.0,65.0,64.94,64.99,19700.0,51.4976,51.4976,51.4501,51.4897,19700.0
2004-06-28 13:00:00,64.98,65.01,64.82,64.82,70700.0,51.4818,51.5056,51.355,51.355,70700.0
2004-06-28 13:30:00,64.82,64.88,64.76,64.84,39600.0,51.355,51.4026,51.3075,51.3709,39600.0
2004-06-28 14:00:00,64.83,64.85,64.73,64.73,35300.0,51.363,51.3788,51.2837,51.2837,35300.0
2004-06-28 14:30:00,64.74,64.75,64.46,64.61,66500.0,51.2917,51.2996,51.0698,51.1887,66500.0
2004-06-28 15:00:00,64.62,64.73,64.48,64.68,71000.0,51.1966,51.2837,51.0857,51.2441,71000.0
2004-06-28 15:30:00,64.69,64.79,64.64,64.72,79500.0,51.252,51.3313,51.2124,51.2758,79500.0
2004-06-29 09:30:00,64.76,64.96,64.65,64.81,26000.0,51.3075,51.466,51.2203,51.3471,26000.0
2004-06-29 10:00:00,64.81,64.93,64.76,64.78,18700.0,51.3471,51.4422,51.3075,51.3233,18700.0
2004-06-29 10:30:00,64.79,64.79,64.61,64.64,19900.0,51.3313,51.3313,51.1887,51.2124,19900.0
2004-06-29 11:00:00,64.62,64.8,64.62,64.78,41500.0,51.1966,51.3392,51.1966,51.3233,41500.0
2004-06-29 11:30:00,64.77,64.86,64.72,64.79,9400.0,51.3154,51.3867,51.2758,51.3313,9400.0
2004-06-29 12:00:00,64.78,64.89,64.77,64.77,13500.0,51.3233,51.4105,51.3154,51.3154,13500.0
2004-06-29 12:30:00,64.76,64.8,64.7,64.74,9900.0,51.3075,51.3392,51.26,51.2917,9900.0
2004-06-29 13:00:00,64.73,64.86,64.73,64.74,62000.0,51.2837,51.3867,51.2837,51.2917,62000.0
2004-06-29 13:30:00,64.73,64.76,64.73,64.73,12300.0,51.2837,51.3075,51.2837,51.2837,12300.0
2004-06-29 14:00:00,64.73,64.79,64.72,64.76,21500.0,51.2837,51.3313,51.2758,51.3075,21500.0
2004-06-29 14:30:00,64.76,64.91,64.76,64.83,48900.0,51.3075,51.4263,51.3075,51.363,48900.0
2004-06-29 15:00:00,64.85,64.99,64.67,64.78,62500.0,51.3788,51.4897,51.2362,51.3233,62500.0
2004-06-29 15:30:00,64.77,64.89,64.68,64.77,26200.0,51.3154,51.4105,51.2441,51.3154,26200.0
2004-06-30 09:30:00,65.1,65.17,64.81,64.95,46600.0,51.5769,51.6323,51.3471,51.458,46600.0
2004-06-30 10:00:00,64.92,65.17,64.84,65.1,18600.0,51.4343,51.6323,51.3709,51.5769,18600.0
2004-06-30 10:30:00,65.07,65.11,65.01,65.11,19200.0,51.5531,51.5848,51.5056,51.5848,19200.0
2004-06-30 11:00:00,65.11,65.11,64.86,64.86,61800.0,51.5848,51.5848,51.3867,51.3867,61800.0
2004-06-30 11:30:00,64.86,64.96,64.76,64.81,24600.0,51.3867,51.466,51.3075,51.3471,24600.0
2004-06-30 12:00:00,64.78,64.83,64.68,64.78,13700.0,51.3233,51.363,51.2441,51.3233,13700.0
2004-06-30 12:30:00,64.79,64.86,64.75,64.86,9500.0,51.3313,51.3867,51.2996,51.3867,9500.0
2004-06-30 13:00:00,64.82,64.92,64.81,64.82,6000.0,51.355,51.4343,51.3471,51.355,6000.0
2004-06-30 13:30:00,64.81,64.82,64.65,64.78,22300.0,51.3471,51.355,51.2203,51.3233,22300.0
2004-06-30 14:00:00,64.79,65.0,64.78,64.95,20100.0,51.3313,51.4976,51.3233,51.458,20100.0
2004-06-30 14:30:00,64.93,64.99,64.74,64.78,58900.0,51.4422,51.4897,51.2917,51.3233,58900.0
2004-06-30 15:00:00,64.78,65.0,64.78,65.0,35200.0,51.3233,51.4976,51.3233,51.4976,35200.0
2004-06-30 15:30:00,64.97,65.07,64.76,64.79,140000.0,51.4739,51.5531,51.3075,51.3313,140000.0
2004-07-01 09:30:00,64.66,64.75,64.61,64.75,67100.0,51.2283,51.2996,51.1887,51.2996,67100.0
2004-07-01 10:00:00,64.8,65.05,64.8,64.81,65300.0,51.3392,51.5373,51.3392,51.3471,65300.0
2004-07-01 10:30:00,64.8,64.96,64.72,64.93,50600.0,51.3392,51.466,51.2758,51.4422,50600.0
2004-07-01 11:00:00,64.91,64.94,64.73,64.76,72900.0,51.4263,51.4501,51.2837,51.3075,72900.0
2004-07-01 11:30:00,64.76,65.15,64.73,65.07,58800.0,51.3075,51.6165,51.2837,51.5531,58800.0
2004-07-01 12:00:00,65.05,65.13,64.99,65.13,79800.0,51.5373,51.6006,51.4897,51.6006,79800.0
2004-07-01 12:30:00,65.13,65.3,65.03,65.29,36200.0,51.6006,51.7353,51.5214,51.7274,36200.0
2004-07-01 13:00:00,65.29,65.34,65.15,65.34,53700.0,51.7274,51.767,51.6165,51.767,53700.0
2004-07-01 13:30:00,65.35,65.48,65.11,65.38,56700.0,51.7749,51.8779,51.5848,51.7987,56700.0
2004-07-01 14:00:00,65.39,65.7,65.39,65.67,43400.0,51.8066,52.0522,51.8066,52.0285,43400.0
2004-07-01 14:30:00,65.69,66.08,65.65,65.8,115300.0,52.0443,52.3533,52.0126,52.1315,115300.0
2004-07-01 15:00:00,65.79,65.8,65.66,65.74,83300.0,52.1235,52.1315,52.0205,52.0839,83300.0
2004-07-01 15:30:00,65.73,65.88,65.68,65.69,101500.0,52.076,52.1948,52.0364,52.0443,101500.0
2004-07-02 09:30:00,65.89,65.89,65.45,65.6,29700.0,52.2028,52.2028,51.8542,51.973,29700.0
2004-07-02 10:00:00,65.61,65.89,65.51,65.89,25900.0,51.9809,52.2028,51.9017,52.2028,25900.0
2004-07-02 10:30:00,65.93,65.93,65.64,65.65,14700.0,52.2345,52.2345,52.0047,52.0126,14700.0
2004-07-02 11:00:00,65.65,65.71,65.6,65.67,16400.0,52.0126,52.0602,51.973,52.0285,16400.0
2004-07-02 11:30:00,65.66,65.67,65.55,65.61,13300.0,52.0205,52.0285,51.9334,51.9809,13300.0
2004-07-02 12:00:00,65.6,65.68,65.52,65.68,24100.0,51.973,52.0364,51.9096,52.0364,24100.0
2004-07-02 12:30:00,65.66,65.69,65.61,65.64,15000.0,52.0205,52.0443,51.9809,52.0047,15000.0
2004-07-02 13:00:00,65.65,65.78,65.64,65.72,29700.0,52.0126,52.1156,52.0047,52.0681,29700.0
2004-07-02 13:30:00,65.71,65.9,65.69,65.85,22300.0,52.0602,52.2107,52.0443,52.1711,22300.0
2004-07-02 14:00:00,65.84,66.0,65.84,65.91,28100.0,52.1632,52.2899,52.1632,52.2186,28100.0
2004-07-02 14:30:00,65.91,65.92,65.8,65.81,37000.0,52.2186,52.2265,52.1315,52.1394,37000.0
2004-07-02 15:00:00,65.82,65.91,65.82,65.88,25100.0,52.1473,52.2186,52.1473,52.1948,25100.0
2004-07-02 15:30:00,65.89,65.95,65.72,65.76,36900.0,52.2028,52.2503,52.0681,52.0998,36900.0
2004-07-06 09:30:00,65.4,65.56,65.3,65.54,51200.0,51.8146,51.9413,51.7353,51.9255,51200.0
2004-07-06 10:00:00,65.6,65.6,65.5,65.54,18200.0,51.973,51.973,51.8938,51.9255,18200.0
2004-07-06 10:30:00,65.56,65.67,65.54,65.56,17900.0,51.9413,52.0285,51.9255,51.9413,17900.0
2004-07-06 11:00:00,65.56,65.58,65.43,65.53,38100.0,51.9413,51.9572,51.8383,51.9175,38100.0
2004-07-06 11:30:00,65.56,65.56,65.34,65.34,17600.0,51.9413,51.9413,51.767,51.767,17600.0
2004-07-06 12:00:00,65.33,65.37,65.21,65.31,28900.0,51.7591,51.7908,51.664,51.7432,28900.0
2004-07-06 12:30:00,65.3,65.31,65.15,65.2,24100.0,51.7353,51.7432,51.6165,51.6561,24100.0
2004-07-06 13:00:00,65.2,65.2,65.05,65.07,24900.0,51.6561,51.6561,51.5373,51.5531,24900.0
2004-07-06 13:30:00,65.07,65.13,64.97,65.11,30000.0,51.5531,51.6006,51.4739,51.5848,30000.0
2004-07-06 14:00:00,65.12,65.2,65.03,65.05,23600.0,51.5927,51.6561,51.5214,51.5373,23600.0
2004-07-06 14:30:00,65.01,65.15,65.01,65.04,32600.0,51.5056,51.6165,51.5056,51.5293,32600.0
2004-07-06 15:00:00,65.05,65.19,65.04,65.14,33100.0,51.5373,51.6482,51.5293,51.6086,33100.0
2004-07-06 15:30:00,65.13,65.37,65.13,65.26,65700.0,51.6006,51.7908,51.6006,51.7036,65700.0
2004-07-07 09:30:00,65.1,65.77,65.09,65.71,72100.0,51.5769,52.1077,51.5689,52.0602,72100.0
2004-07-07 10:00:00,65.71,66.08,65.71,65.87,169800.0,52.0602,52.3533,52.0602,52.1869,169800.0
2004-07-07 10:30:00,65.88,65.88,65.76,65.81,48700.0,52.1948,52.1948,52.0998,52.1394,48700.0
2004-07-07 11:00:00,65.79,65.85,65.68,65.74,44800.0,52.1235,52.1711,52.0364,52.0839,44800.0
2004-07-07 11:30:00,65.75,65.79,65.7,65.75,53600.0,52.0918,52.1235,52.0522,52.0918,53600.0
2004-07-07 12:00:00,65.78,65.97,65.7,65.9,62700.0,52.1156,52.2661,52.0522,52.2107,62700.0
2004-07-07 12:30:00,65.9,66.0,65.87,65.87,37200.0,52.2107,52.2899,52.1869,52.1869,37200.0
2004-07-07 13:00:00,65.87,66.01,65.86,65.92,52000.0,52.1869,52.2978,52.179,52.2265,52000.0
2004-07-07 13:30:00,65.92,66.04,65.92,65.99,35900.0,52.2265,52.3216,52.2265,52.282,35900.0
2004-07-07 14:00:00,66.0,66.0,65.94,65.97,36900.0,52.2899,52.2899,52.2424,52.2661,36900.0
2004-07-07 14:30:00,65.95,66.02,65.9,65.98,25100.0,52.2503,52.3058,52.2107,52.2741,25100.0
2004-07-07 15:00:00,65.98,66.0,65.75,65.77,41400.0,52.2741,52.2899,52.0918,52.1077,41400.0
2004-07-07 15:30:00,65.77,65.99,65.73,65.99,84800.0,52.1077,52.282,52.076,52.282,84800.0
2004-07-08 09:30:00,65.85,65.88,65.62,65.88,23500.0,52.1711,52.1948,51.9889,52.1948,23500.0
2004-07-08 10:00:00,65.87,65.98,65.8,65.97,30000.0,52.1869,52.2741,52.1315,52.2661,30000.0
2004-07-08 10:30:00,65.97,65.97,65.83,65.92,22300.0,52.2661,52.2661,52.1552,52.2265,22300.0
2004-07-08 11:00:00,65.93,66.08,65.89,66.08,31300.0,52.2345,52.3533,52.2028,52.3533,31300.0
2004-07-08 11:30:00,66.08,66.17,66.02,66.02,13800.0,52.3533,52.4246,52.3058,52.3058,13800.0
2004-07-08 12:00:00,66.02,66.06,66.0,66.05,14800.0,52.3058,52.3375,52.2899,52.3295,14800.0
2004-07-08 12:30:00,66.06,66.13,66.0,66.02,15300.0,52.3375,52.3929,52.2899,52.3058,15300.0
2004-07-08 13:00:00,66.03,66.05,66.02,66.05,16700.0,52.3137,52.3295,52.3058,52.3295,16700.0
2004-07-08 13:30:00,66.04,66.04,66.0,66.01,19800.0,52.3216,52.3216,52.2899,52.2978,19800.0
2004-07-08 14:00:00,66.01,66.01,65.9,65.91,91700.0,52.2978,52.2978,52.2107,52.2186,91700.0
2004-07-08 14:30:00,65.92,66.05,65.9,66.05,34500.0,52.2265,52.3295,52.2107,52.3295,34500.0
2004-07-08 15:00:00,66.02,66.06,65.93,65.98,57000.0,52.3058,52.3375,52.2345,52.2741,57000.0
2004-07-08 15:30:00,65.98,66.06,65.83,65.84,73600.0,52.2741,52.3375,52.1552,52.1632,73600.0
2004-07-09 09:30:00,65.9,66.35,65.8,65.8,45100.0,52.2107,52.5672,52.1315,52.1315,45100.0
2004-07-09 10:00:00,65.8,65.83,65.52,65.55,31900.0,52.1315,52.1552,51.9096,51.9334,31900.0
2004-07-09 10:30:00,65.55,65.57,65.37,65.53,28400.0,51.9334,51.9492,51.7908,51.9175,28400.0
2004-07-09 11:00:00,65.52,65.65,65.5,65.63,19500.0,51.9096,52.0126,51.8938,51.9968,19500.0
2004-07-09 11:30:00,65.64,65.64,65.4,65.5,25400.0,52.0047,52.0047,51.8146,51.8938,25400.0
2004-07-09 12:00:00,65.5,65.5,65.43,65.43,16700.0,51.8938,51.8938,51.8383,51.8383,16700.0
2004-07-09 12:30:00,65.42,65.6,65.35,65.57,21200.0,51.8304,51.973,51.7749,51.9492,21200.0
2004-07-09 13:00:00,65.55,65.64,65.54,65.62,13000.0,51.9334,52.0047,51.9255,51.9889,13000.0
2004-07-09 13:30:00,65.62,65.63,65.53,65.58,16800.0,51.9889,51.9968,51.9175,51.9572,16800.0
2004-07-09 14:00:00,65.56,65.57,65.48,65.57,22200.0,51.9413,51.9492,51.8779,51.9492,22200.0
2004-07-09 14:30:00,65.53,65.58,65.46,65.54,30600.0,51.9175,51.9572,51.8621,51.9255,30600.0
2004-07-09 15:00:00,65.54,65.62,65.42,65.51,21700.0,51.9255,51.9889,51.8304,51.9017,21700.0
2004-07-09 15:30:00,65.52,65.53,65.35,65.44,36300.0,51.9096,51.9175,51.7749,51.8462,36300.0
2004-07-13 09:30:00,65.22,65.44,65.2,65.33,16800.0,51.6719,51.8462,51.6561,51.7591,16800.0
2004-07-13 10:00:00,65.28,65.41,65.25,65.38,16800.0,51.7195,51.8225,51.6957,51.7987,16800.0
2004-07-13 10:30:00,65.34,65.39,65.21,65.32,16900.0,51.767,51.8066,51.664,51.7512,16900.0
2004-07-13 11:00:00,65.29,65.38,65.18,65.25,13000.0,51.7274,51.7987,51.6403,51.6957,13000.0
2004-07-13 11:30:00,65.25,65.25,65.19,65.2,19400.0,51.6957,51.6957,51.6482,51.6561,19400.0
2004-07-13 12:00:00,65.2,65.2,65.11,65.16,8500.0,51.6561,51.6561,51.5848,51.6244,8500.0
2004-07-13 12:30:00,65.22,65.33,65.17,65.31,12400.0,51.6719,51.7591,51.6323,51.7432,12400.0
2004-07-13 13:00:00,65.31,65.32,65.17,65.3,14200.0,51.7432,51.7512,51.6323,51.7353,14200.0
2004-07-13 13:30:00,65.29,65.42,65.21,65.39,13900.0,51.7274,51.8304,51.664,51.8066,13900.0
2004-07-13 14:00:00,65.36,65.56,65.36,65.5,16900.0,51.7829,51.9413,51.7829,51.8938,16900.0
2004-07-13 14:30:00,65.48,65.58,65.44,65.46,14700.0,51.8779,51.9572,51.8462,51.8621,14700.0
2004-07-13 15:00:00,65.46,65.64,65.46,65.51,21900.0,51.8621,52.0047,51.8621,51.9017,21900.0
2004-07-13 15:30:00,65.51,65.53,65.4,65.47,20700.0,51.9017,51.9175,51.8146,51.87,20700.0
2004-07-14 09:30:00,65.24,65.24,64.74,64.98,43800.0,51.6878,51.6878,51.2917,51.4818,43800.0
2004-07-14 10:00:00,64.99,65.54,64.99,65.48,29200.0,51.4897,51.9255,51.4897,51.8779,29200.0
2004-07-14 10:30:00,65.51,65.89,65.51,65.79,31500.0,51.9017,52.2028,51.9017,52.1235,31500.0
2004-07-14 11:00:00,65.81,65.87,65.74,65.75,18700.0,52.1394,52.1869,52.0839,52.0918,18700.0
2004-07-14 11:30:00,65.72,65.88,65.68,65.71,28000.0,52.0681,52.1948,52.0364,52.0602,28000.0
2004-07-14 12:00:00,65.71,65.78,65.58,65.77,12500.0,52.0602,52.1156,51.9572,52.1077,12500.0
2004-07-14 12:30:00,65.76,65.85,65.61,65.67,16400.0,52.0998,52.1711,51.9809,52.0285,16400.0
2004-07-14 13:00:00,65.68,65.68,65.28,65.28,21900.0,52.0364,52.0364,51.7195,51.7195,21900.0
2004-07-14 13:30:00,65.29,65.38,65.28,65.33,13800.0,51.7274,51.7987,51.7195,51.7591,13800.0
2004-07-14 14:00:00,65.34,65.41,65.27,65.27,15200.0,51.767,51.8225,51.7116,51.7116,15200.0
2004-07-14 14:30:00,65.28,65.3,65.1,65.17,20800.0,51.7195,51.7353,51.5769,51.6323,20800.0
2004-07-14 15:00:00,65.16,65.23,65.06,65.07,19500.0,51.6244,51.6799,51.5452,51.5531,19500.0
2004-07-14 15:30:00,65.07,65.24,65.07,65.19,22800.0,51.5531,51.6878,51.5531,51.6482,22800.0
2004-07-15 09:30:00,65.15,65.35,65.15,65.17,10000.0,51.6165,51.7749,51.6165,51.6323,10000.0
2004-07-15 10:00:00,65.18,65.18,65.01,65.05,12800.0,51.6403,51.6403,51.5056,51.5373,12800.0
2004-07-15 10:30:00,65.04,65.08,64.95,64.98,33400.0,51.5293,51.561,51.458,51.4818,33400.0
2004-07-15 11:00:00,64.98,65.06,64.92,65.02,11900.0,51.4818,51.5452,51.4343,51.5135,11900.0
2004-07-15 11:30:00,65.04,65.06,64.98,64.98,97700.0,51.5293,51.5452,51.4818,51.4818,97700.0
2004-07-15 12:00:00,64.99,65.08,64.96,65.04,10400.0,51.4897,51.561,51.466,51.5293,10400.0
2004-07-15 12:30:00,65.09,65.38,65.04,65.34,25200.0,51.5689,51.7987,51.5293,51.767,25200.0
2004-07-15 13:00:00,65.32,65.44,65.24,65.3,25900.0,51.7512,51.8462,51.6878,51.7353,25900.0
2004-07-15 13:30:00,65.29,65.3,65.15,65.28,16300.0,51.7274,51.7353,51.6165,51.7195,16300.0
2004-07-15 14:00:00,65.28,65.33,65.19,65.3,33600.0,51.7195,51.7591,51.6482,51.7353,33600.0
2004-07-15 14:30:00,65.29,65.32,65.17,65.25,16400.0,51.7274,51.7512,51.6323,51.6957,16400.0
2004-07-15 15:00:00,65.23,65.25,65.06,65.07,21200.0,51.6799,51.6957,51.5452,51.5531,21200.0
2004-07-15 15:30:00,65.04,65.12,64.9,65.0,51000.0,51.5293,51.5927,51.4184,51.4976,51000.0
2004-07-16 09:30:00,65.2,65.49,65.2,65.39,54400.0,51.6561,51.8859,51.6561,51.8066,54400.0
2004-07-16 10:00:00,65.41,65.43,65.01,65.13,18600.0,51.8225,51.8383,51.5056,51.6006,18600.0
2004-07-16 10:30:00,65.05,65.05,64.72,64.87,29100.0,51.5373,51.5373,51.2758,51.3946,29100.0
2004-07-16 11:00:00,64.82,64.92,64.81,64.86,14700.0,51.355,51.4343,51.3471,51.3867,14700.0
2004-07-16 11:30:00,64.86,64.87,64.74,64.77,18900.0,51.3867,51.3946,51.2917,51.3154,18900.0
2004-07-16 12:00:00,64.79,65.0,64.79,64.9,26500.0,51.3313,51.4976,51.3313,51.4184,26500.0
2004-07-16 12:30:00,64.9,65.15,64.87,65.15,16100.0,51.4184,51.6165,51.3946,51.6165,16100.0
2004-07-16 13:00:00,65.15,65.25,65.12,65.17,11200.0,51.6165,51.6957,51.5927,51.6323,11200.0
2004-07-16 13:30:00,65.18,65.22,65.15,65.21,15300.0,51.6403,51.6719,51.6165,51.664,15300.0
2004-07-16 14:00:00,65.21,65.21,64.95,65.02,16400.0,51.664,51.664,51.458,51.5135,16400.0
2004-07-16 14:30:00,65.03,65.17,64.95,65.05,37400.0,51.5214,51.6323,51.458,51.5373,37400.0
2004-07-16 15:00:00,65.04,65.23,65.04,65.19,45800.0,51.5293,51.6799,51.5293,51.6482,45800.0
2004-07-16 15:30:00,65.18,65.18,65.0,65.09,30000.0,51.6403,51.6403,51.4976,51.5689,30000.0
2004-07-19 09:30:00,65.15,65.39,65.1,65.39,14500.0,51.6165,51.8066,51.5769,51.8066,14500.0
2004-07-19 10:00:00,65.4,65.57,65.4,65.42,13400.0,51.8146,51.9492,51.8146,51.8304,13400.0
2004-07-19 10:30:00,65.41,65.59,65.29,65.54,22800.0,51.8225,51.9651,51.7274,51.9255,22800.0
2004-07-19 11:00:00,65.55,65.84,65.43,65.74,40500.0,51.9334,52.1632,51.8383,52.0839,40500.0
2004-07-19 11:30:00,65.71,65.71,65.21,65.22,28100.0,52.0602,52.0602,51.664,51.6719,28100.0
2004-07-19 12:00:00,65.21,65.39,65.17,65.37,13900.0,51.664,51.8066,51.6323,51.7908,13900.0
2004-07-19 12:30:00,65.37,65.37,65.17,65.3,18200.0,51.7908,51.7908,51.6323,51.7353,18200.0
2004-07-19 13:00:00,65.31,65.32,65.18,65.18,12000.0,51.7432,51.7512,51.6403,51.6403,12000.0
2004-07-19 13:30:00,65.18,65.22,65.07,65.18,9700.0,51.6403,51.6719,51.5531,51.6403,9700.0
2004-07-19 14:00:00,65.17,65.56,65.14,65.55,14100.0,51.6323,51.9413,51.6086,51.9334,14100.0
2004-07-19 14:30:00,65.54,65.63,65.44,65.54,29200.0,51.9255,51.9968,51.8462,51.9255,29200.0
2004-07-19 15:00:00,65.55,65.55,65.35,65.35,26700.0,51.9334,51.9334,51.7749,51.7749,26700.0
2004-07-19 15:30:00,65.36,65.4,65.24,65.33,30600.0,51.7829,51.8146,51.6878,51.7591,30600.0
2004-07-20 09:30:00,65.6,65.85,65.39,65.85,67300.0,51.973,52.1711,51.8066,52.1711,67300.0
2004-07-20 10:00:00,65.82,65.87,65.56,65.76,35600.0,52.1473,52.1869,51.9413,52.0998,35600.0
2004-07-20 10:30:00,65.76,66.17,65.71,66.16,34100.0,52.0998,52.4246,52.0602,52.4167,34100.0
2004-07-20 11:00:00,66.19,66.38,66.19,66.22,45800.0,52.4404,52.591,52.4404,52.4642,45800.0
2004-07-20 11:30:00,66.22,66.23,66.03,66.04,35200.0,52.4642,52.4721,52.3137,52.3216,35200.0
2004-07-20 12:00:00,66.03,66.21,65.94,66.15,30300.0,52.3137,52.4563,52.2424,52.4088,30300.0
2004-07-20 12:30:00,66.14,66.22,66.05,66.05,27600.0,52.4008,52.4642,52.3295,52.3295,27600.0
2004-07-20 13:00:00,66.05,66.09,65.97,66.0,19300.0,52.3295,52.3612,52.2661,52.2899,19300.0
2004-07-20 13:30:00,66.0,66.3,65.96,66.27,32000.0,52.2899,52.5276,52.2582,52.5038,32000.0
2004-07-20 14:00:00,66.26,66.52,66.24,66.52,60600.0,52.4959,52.7019,52.4801,52.7019,60600.0
2004-07-20 14:30:00,66.53,66.55,66.24,66.3,59100.0,52.7098,52.7257,52.4801,52.5276,59100.0
2004-07-20 15:00:00,66.3,66.44,66.1,66.17,75900.0,52.5276,52.6385,52.3691,52.4246,75900.0
2004-07-20 15:30:00,66.17,66.3,66.08,66.22,71100.0,52.4246,52.5276,52.3533,52.4642,71100.0
2004-07-21 09:30:00,66.4,66.63,66.4,66.47,24100.0,52.6068,52.789,52.6068,52.6623,24100.0
2004-07-21 10:00:00,66.49,66.92,66.48,66.91,37600.0,52.6781,53.0188,52.6702,53.0109,37600.0
2004-07-21 10:30:00,66.91,66.93,66.63,66.64,29400.0,53.0109,53.0267,52.789,52.797,29400.0
2004-07-21 11:00:00,66.64,66.65,66.28,66.57,29700.0,52.797,52.8049,52.5118,52.7415,29700.0
2004-07-21 11:30:00,66.56,66.62,66.5,66.51,5600.0,52.7336,52.7811,52.6861,52.694,5600.0
2004-07-21 12:00:00,66.51,66.62,66.5,66.58,6200.0,52.694,52.7811,52.6861,52.7494,6200.0
2004-07-21 12:30:00,66.54,66.54,66.37,66.38,9400.0,52.7177,52.7177,52.5831,52.591,9400.0
2004-07-21 13:00:00,66.38,66.54,66.38,66.41,11200.0,52.591,52.7177,52.591,52.6147,11200.0
2004-07-21 13:30:00,66.41,66.43,66.19,66.36,17600.0,52.6147,52.6306,52.4404,52.5751,17600.0
2004-07-21 14:00:00,66.34,66.4,66.1,66.23,25600.0,52.5593,52.6068,52.3691,52.4721,25600.0
2004-07-21 14:30:00,66.18,66.23,66.02,66.11,12300.0,52.4325,52.4721,52.3058,52.3771,12300.0
2004-07-21 15:00:00,66.04,66.04,65.81,65.86,25100.0,52.3216,52.3216,52.1394,52.179,25100.0
2004-07-21 15:30:00,65.86,65.98,65.53,65.69,46900.0,52.179,52.2741,51.9175,52.0443,46900.0
2004-07-22 09:30:00,65.58,65.67,65.23,65.38,27300.0,51.9572,52.0285,51.6799,51.7987,27300.0
2004-07-22 10:00:00,65.35,65.92,65.28,65.91,34400.0,51.7749,52.2265,51.7195,52.2186,34400.0
2004-07-22 10:30:00,65.99,66.18,65.94,65.98,61400.0,52.282,52.4325,52.2424,52.2741,61400.0
2004-07-22 11:00:00,65.97,65.97,65.45,65.5,29400.0,52.2661,52.2661,51.8542,51.8938,29400.0
2004-07-22 11:30:00,65.51,65.62,65.37,65.58,21300.0,51.9017,51.9889,51.7908,51.9572,21300.0
2004-07-22 12:00:00,65.57,65.7,65.53,65.63,18000.0,51.9492,52.0522,51.9175,51.9968,18000.0
2004-07-22 12:30:00,65.63,65.71,65.51,65.54,12200.0,51.9968,52.0602,51.9017,51.9255,12200.0
2004-07-22 13:00:00,65.51,65.61,65.49,65.49,13400.0,51.9017,51.9809,51.8859,51.8859,13400.0
2004-07-22 13:30:00,65.5,65.61,65.42,65.45,16100.0,51.8938,51.9809,51.8304,51.8542,16100.0
2004-07-22 14:00:00,65.43,65.83,65.42,65.82,18200.0,51.8383,52.1552,51.8304,52.1473,18200.0
2004-07-22 14:30:00,65.83,66.07,65.83,65.99,37300.0,52.1552,52.3454,52.1552,52.282,37300.0
2004-07-22 15:00:00,66.0,66.13,65.88,65.88,38300.0,52.2899,52.3929,52.1948,52.1948,38300.0
2004-07-22 15:30:00,65.88,66.0,65.67,65.8,42100.0,52.1948,52.2899,52.0285,52.1315,42100.0
2004-07-23 09:30:00,66.04,66.1,65.75,65.76,51800.0,52.3216,52.3691,52.0918,52.0998,51800.0
2004-07-23 10:00:00,65.75,65.89,65.42,65.79,32700.0,52.0918,52.2028,51.8304,52.1235,32700.0
2004-07-23 10:30:00,65.77,66.08,65.76,66.02,32200.0,52.1077,52.3533,52.0998,52.3058,32200.0
2004-07-23 11:00:00,66.01,66.01,65.7,65.72,16300.0,52.2978,52.2978,52.0522,52.0681,16300.0
2004-07-23 11:30:00,65.71,65.81,65.67,65.77,19400.0,52.0602,52.1394,52.0285,52.1077,19400.0
2004-07-23 12:00:00,65.76,65.83,65.68,65.7,14500.0,52.0998,52.1552,52.0364,52.0522,14500.0
2004-07-23 12:30:00,65.71,65.82,65.58,65.82,21600.0,52.0602,52.1473,51.9572,52.1473,21600.0
2004-07-23 13:00:00,65.83,65.85,65.72,65.8,12800.0,52.1552,52.1711,52.0681,52.1315,12800.0
2004-07-23 13:30:00,65.8,65.81,65.73,65.75,14100.0,52.1315,52.1394,52.076,52.0918,14100.0
2004-07-23 14:00:00,65.76,65.77,65.57,65.66,24000.0,52.0998,52.1077,51.9492,52.0205,24000.0
2004-07-23 14:30:00,65.66,65.68,65.28,65.31,61500.0,52.0205,52.0364,51.7195,51.7432,61500.0
2004-07-23 15:00:00,65.33,65.4,65.17,65.36,39600.0,51.7591,51.8146,51.6323,51.7829,39600.0
2004-07-23 15:30:00,65.38,65.52,65.17,65.19,44200.0,51.7987,51.9096,51.6323,51.6482,44200.0
2004-07-26 09:30:00,65.18,65.6,65.17,65.6,15000.0,51.6403,51.973,51.6323,51.973,15000.0
2004-07-26 10:00:00,65.59,65.61,65.05,65.18,27400.0,51.9651,51.9809,51.5373,51.6403,27400.0
2004-07-26 10:30:00,65.16,65.22,65.01,65.01,13700.0,51.6244,51.6719,51.5056,51.5056,13700.0
2004-07-26 11:00:00,65.02,65.1,64.67,64.67,16200.0,51.5135,51.5769,51.2362,51.2362,16200.0
2004-07-26 11:30:00,64.64,65.11,64.64,64.99,19600.0,51.2124,51.5848,51.2124,51.4897,19600.0
2004-07-26 12:00:00,65.0,65.22,64.9,64.9,6000.0,51.4976,51.6719,51.4184,51.4184,6000.0
2004-07-26 12:30:00,64.88,64.93,64.75,64.76,9900.0,51.4026,51.4422,51.2996,51.3075,9900.0
2004-07-26 13:00:00,64.76,64.9,64.75,64.87,12200.0,51.3075,51.4184,51.2996,51.3946,12200.0
2004-07-26 13:30:00,64.86,64.95,64.75,64.75,14400.0,51.3867,51.458,51.2996,51.2996,14400.0
2004-07-26 14:00:00,64.75,65.12,64.75,64.96,16300.0,51.2996,51.5927,51.2996,51.466,16300.0
2004-07-26 14:30:00,64.96,64.98,64.82,64.82,15400.0,51.466,51.4818,51.355,51.355,15400.0
2004-07-26 15:00:00,64.83,64.94,64.75,64.81,13900.0,51.363,51.4501,51.2996,51.3471,13900.0
2004-07-26 15:30:00,64.79,65.08,64.79,64.99,26100.0,51.3313,51.561,51.3313,51.4897,26100.0
2004-07-27 09:30:00,65.5,65.86,65.49,65.71,34200.0,51.8938,52.179,51.8859,52.0602,34200.0
2004-07-27 10:00:00,65.73,65.85,65.7,65.8,16100.0,52.076,52.1711,52.0522,52.1315,16100.0
2004-07-27 10:30:00,65.79,65.99,65.77,65.93,29600.0,52.1235,52.282,52.1077,52.2345,29600.0
2004-07-27 11:00:00,65.93,65.98,65.83,65.84,34100.0,52.2345,52.2741,52.1552,52.1632,34100.0
2004-07-27 11:30:00,65.84,65.95,65.67,65.77,22800.0,52.1632,52.2503,52.0285,52.1077,22800.0
2004-07-27 12:00:00,65.79,65.92,65.7,65.85,19700.0,52.1235,52.2265,52.0522,52.1711,19700.0
2004-07-27 12:30:00,65.86,65.9,65.66,65.68,20900.0,52.179,52.2107,52.0205,52.0364,20900.0
2004-07-27 13:00:00,65.65,65.84,65.6,65.75,15600.0,52.0126,52.1632,51.973,52.0918,15600.0
2004-07-27 13:30:00,65.79,65.79,65.6,65.64,18200.0,52.1235,52.1235,51.973,52.0047,18200.0
2004-07-27 14:00:00,65.64,65.99,65.6,65.98,32700.0,52.0047,52.282,51.973,52.2741,32700.0
2004-07-27 14:30:00,65.98,66.19,65.87,65.9,65000.0,52.2741,52.4404,52.1869,52.2107,65000.0
2004-07-27 15:00:00,65.9,65.92,65.77,65.77,41800.0,52.2107,52.2265,52.1077,52.1077,41800.0
2004-07-27 15:30:00,65.77,66.2,65.72,66.15,66000.0,52.1077,52.4484,52.0681,52.4088,66000.0
2004-07-28 09:30:00,64.75,65.4,64.6,65.35,75200.0,51.2996,51.8146,51.1807,51.7749,75200.0
2004-07-28 10:00:00,65.31,65.44,65.04,65.23,79100.0,51.7432,51.8462,51.5293,51.6799,79100.0
2004-07-28 10:30:00,65.23,65.33,65.1,65.15,66100.0,51.6799,51.7591,51.5769,51.6165,66100.0
2004-07-28 11:00:00,65.15,65.3,65.02,65.15,127400.0,51.6165,51.7353,51.5135,51.6165,127400.0
2004-07-28 11:30:00,65.09,65.15,64.94,65.04,60800.0,51.5689,51.6165,51.4501,51.5293,60800.0
2004-07-28 12:00:00,65.04,65.16,65.0,65.11,41000.0,51.5293,51.6244,51.4976,51.5848,41000.0
2004-07-28 12:30:00,65.11,65.29,65.11,65.25,64300.0,51.5848,51.7274,51.5848,51.6957,64300.0
2004-07-28 13:00:00,65.28,65.37,65.2,65.32,59900.0,51.7195,51.7908,51.6561,51.7512,59900.0
2004-07-28 13:30:00,65.33,65.35,65.24,65.25,48600.0,51.7591,51.7749,51.6878,51.6957,48600.0
2004-07-28 14:00:00,65.24,65.39,65.17,65.27,40900.0,51.6878,51.8066,51.6323,51.7116,40900.0
2004-07-28 14:30:00,65.3,65.4,65.21,65.31,43300.0,51.7353,51.8146,51.664,51.7432,43300.0
2004-07-28 15:00:00,65.27,65.9,65.21,65.76,72600.0,51.7116,52.2107,51.664,52.0998,72600.0
2004-07-28 15:30:00,65.76,65.95,65.62,65.89,67400.0,52.0998,52.2503,51.9889,52.2028,67400.0
2004-07-29 09:30:00,65.7,65.9,65.2,65.2,43400.0,52.0522,52.2107,51.6561,51.6561,43400.0
2004-07-29 10:00:00,65.2,65.43,65.11,65.33,77100.0,51.6561,51.8383,51.5848,51.7591,77100.0
2004-07-29 10:30:00,65.38,65.58,65.3,65.55,12300.0,51.7987,51.9572,51.7353,51.9334,12300.0
2004-07-29 11:00:00,65.54,65.83,65.53,65.79,20900.0,51.9255,52.1552,51.9175,52.1235,20900.0
2004-07-29 11:30:00,65.77,66.09,65.77,66.09,18200.0,52.1077,52.3612,52.1077,52.3612,18200.0
2004-07-29 12:00:00,66.05,66.24,65.82,66.24,15300.0,52.3295,52.4801,52.1473,52.4801,15300.0
2004-07-29 12:30:00,66.31,66.34,65.99,66.09,23400.0,52.5355,52.5593,52.282,52.3612,23400.0
2004-07-29 13:00:00,66.06,66.06,65.46,65.63,32300.0,52.3375,52.3375,51.8621,51.9968,32300.0
2004-07-29 13:30:00,65.64,65.83,65.61,65.66,29900.0,52.0047,52.1552,51.9809,52.0205,29900.0
2004-07-29 14:00:00,65.64,65.81,65.56,65.71,22900.0,52.0047,52.1394,51.9413,52.0602,22900.0
2004-07-29 14:30:00,65.67,65.8,65.6,65.8,13400.0,52.0285,52.1315,51.973,52.1315,13400.0
2004-07-29 15:00:00,65.8,65.98,65.66,65.7,28300.0,52.1315,52.2741,52.0205,52.0522,28300.0
2004-07-29 15:30:00,65.7,65.8,65.56,65.74,38000.0,52.0522,52.1315,51.9413,52.0839,38000.0
2004-07-30 09:30:00,65.89,66.04,65.58,65.94,58500.0,52.2028,52.3216,51.9572,52.2424,58500.0
2004-07-30 10:00:00,65.94,66.1,65.86,65.99,17500.0,52.2424,52.3691,52.179,52.282,17500.0
2004-07-30 10:30:00,66.01,66.48,66.01,66.41,23100.0,52.2978,52.6702,52.2978,52.6147,23100.0
2004-07-30 11:00:00,66.39,66.66,66.39,66.55,21600.0,52.5989,52.8128,52.5989,52.7257,21600.0
2004-07-30 11:30:00,66.54,66.71,66.54,66.62,23500.0,52.7177,52.8524,52.7177,52.7811,23500.0
2004-07-30 12:00:00,66.62,66.71,66.59,66.61,43200.0,52.7811,52.8524,52.7574,52.7732,43200.0
2004-07-30 12:30:00,66.6,66.69,66.6,66.67,14600.0,52.7653,52.8366,52.7653,52.8207,14600.0
2004-07-30 13:00:00,66.65,66.69,66.61,66.69,15000.0,52.8049,52.8366,52.7732,52.8366,15000.0
2004-07-30 13:30:00,66.68,66.7,66.56,66.6,13700.0,52.8287,52.8445,52.7336,52.7653,13700.0
2004-07-30 14:00:00,66.57,66.79,66.56,66.78,14200.0,52.7415,52.9158,52.7336,52.9079,14200.0
2004-07-30 14:30:00,66.77,67.08,66.72,67.03,128700.0,52.9,53.1456,52.8603,53.106,128700.0
2004-07-30 15:00:00,67.05,68.01,67.05,68.0,531700.0,53.1218,53.8824,53.1218,53.8745,531700.0
2004-07-30 15:30:00,68.0,68.1,67.95,68.01,371100.0,53.8745,53.9537,53.8348,53.8824,371100.0
2004-08-02 09:30:00,68.08,68.08,67.2,67.7,89200.0,53.9378,53.9378,53.2406,53.6368,89200.0
2004-08-02 10:00:00,67.69,69.5,67.67,69.48,315400.0,53.6289,55.0629,53.613,55.047,315400.0
2004-08-02 10:30:00,69.49,70.2,69.16,70.0,342200.0,55.0549,55.6175,54.7935,55.459,342200.0
2004-08-02 11:00:00,70.01,70.56,69.85,70.5,360200.0,55.4669,55.9027,55.3402,55.8551,360200.0
2004-08-02 11:30:00,70.49,70.95,70.28,70.95,253700.0,55.8472,56.2117,55.6808,56.2117,253700.0
2004-08-02 12:00:00,70.95,71.14,70.02,70.05,257000.0,56.2117,56.3622,55.4748,55.4986,257000.0
2004-08-02 12:30:00,70.04,70.3,69.61,69.78,191100.0,55.4907,55.6967,55.15,55.2847,191100.0
2004-08-02 13:00:00,69.8,70.05,69.61,70.0,144300.0,55.3005,55.4986,55.15,55.459,144300.0
2004-08-02 13:30:00,70.0,70.24,70.0,70.17,151100.0,55.459,55.6491,55.459,55.5937,151100.0
2004-08-02 14:00:00,70.16,71.01,70.03,70.15,124100.0,55.5858,56.2592,55.4828,55.5778,124100.0
2004-08-02 14:30:00,70.18,70.19,70.0,70.01,83200.0,55.6016,55.6095,55.459,55.4669,83200.0
2004-08-02 15:00:00,70.0,70.21,69.96,70.06,96100.0,55.459,55.6254,55.4273,55.5065,96100.0
2004-08-02 15:30:00,70.06,70.11,69.82,69.95,200500.0,55.5065,55.5461,55.3164,55.4194,200500.0
2004-08-03 09:30:00,69.0,69.5,68.75,69.12,248100.0,54.6667,55.0629,54.4687,54.7618,248100.0
2004-08-03 10:00:00,69.12,69.16,68.97,69.05,85000.0,54.7618,54.7935,54.643,54.7063,85000.0
2004-08-03 10:30:00,69.05,69.41,69.04,69.26,85000.0,54.7063,54.9916,54.6984,54.8727,85000.0
2004-08-03 11:00:00,69.2,69.3,69.18,69.25,69500.0,54.8252,54.9044,54.8093,54.8648,69500.0
2004-08-03 11:30:00,69.25,69.34,69.07,69.11,102000.0,54.8648,54.9361,54.7222,54.7539,102000.0
2004-08-03 12:00:00,69.11,69.11,68.98,69.09,26100.0,54.7539,54.7539,54.6509,54.738,26100.0
2004-08-03 12:30:00,69.06,69.09,69.02,69.08,29000.0,54.7143,54.738,54.6826,54.7301,29000.0
2004-08-03 13:00:00,69.08,69.12,69.01,69.1,36100.0,54.7301,54.7618,54.6747,54.746,36100.0
2004-08-03 13:30:00,69.08,69.14,69.01,69.07,23800.0,54.7301,54.7776,54.6747,54.7222,23800.0
2004-08-03 14:00:00,69.07,69.3,69.06,69.2,140400.0,54.7222,54.9044,54.7143,54.8252,140400.0
2004-08-03 14:30:00,69.2,69.33,69.12,69.28,48300.0,54.8252,54.9282,54.7618,54.8886,48300.0
2004-08-03 15:00:00,69.29,69.43,69.23,69.37,69900.0,54.8965,55.0074,54.849,54.9599,69900.0
2004-08-03 15:30:00,69.37,69.75,69.37,69.58,102400.0,54.9599,55.2609,54.9599,55.1262,102400.0
2004-08-04 09:30:00,69.54,69.54,69.27,69.46,72700.0,55.0946,55.0946,54.8806,55.0312,72700.0
2004-08-04 10:00:00,69.45,69.53,69.26,69.36,45700.0,55.0233,55.0866,54.8727,54.9519,45700.0
2004-08-04 10:30:00,69.32,69.64,69.22,69.25,42400.0,54.9203,55.1738,54.841,54.8648,42400.0
2004-08-04 11:00:00,69.23,69.34,69.12,69.18,55500.0,54.849,54.9361,54.7618,54.8093,55500.0
2004-08-04 11:30:00,69.18,69.18,68.97,69.05,34700.0,54.8093,54.8093,54.643,54.7063,34700.0
2004-08-04 12:00:00,69.04,69.1,68.96,69.06,27700.0,54.6984,54.746,54.635,54.7143,27700.0
2004-08-04 12:30:00,69.06,69.1,68.93,68.98,17700.0,54.7143,54.746,54.6113,54.6509,17700.0
2004-08-04 13:00:00,68.91,68.94,68.73,68.79,18000.0,54.5954,54.6192,54.4528,54.5004,18000.0
2004-08-04 13:30:00,68.79,69.06,68.65,68.98,59600.0,54.5004,54.7143,54.3894,54.6509,59600.0
2004-08-04 14:00:00,68.99,69.3,68.99,69.22,34900.0,54.6588,54.9044,54.6588,54.841,34900.0
2004-08-04 14:30:00,69.23,69.31,69.13,69.22,23800.0,54.849,54.9123,54.7697,54.841,23800.0
2004-08-04 15:00:00,69.22,69.29,69.07,69.08,37100.0,54.841,54.8965,54.7222,54.7301,37100.0
2004-08-04 15:30:00,69.06,69.21,69.04,69.12,48800.0,54.7143,54.8331,54.6984,54.7618,48800.0
2004-08-05 09:30:00,68.89,68.92,68.42,68.45,63700.0,54.5796,54.6033,54.2072,54.231,63700.0
2004-08-05 10:00:00,68.44,68.45,68.25,68.42,36300.0,54.2231,54.231,54.0725,54.2072,36300.0
2004-08-05 10:30:00,68.33,68.39,68.16,68.2,32100.0,54.1359,54.1834,54.0012,54.0329,32100.0
2004-08-05 11:00:00,68.19,68.25,67.81,67.87,63300.0,54.025,54.0725,53.7239,53.7715,63300.0
2004-08-05 11:30:00,67.87,67.88,67.71,67.8,29100.0,53.7715,53.7794,53.6447,53.716,29100.0
2004-08-05 12:00:00,67.8,67.95,67.63,67.89,70500.0,53.716,53.8348,53.5813,53.7873,70500.0
2004-08-05 12:30:00,67.89,67.89,67.66,67.8,52300.0,53.7873,53.7873,53.6051,53.716,52300.0
2004-08-05 13:00:00,67.77,67.91,67.7,67.7,50900.0,53.6922,53.8032,53.6368,53.6368,50900.0
2004-08-05 13:30:00,67.65,67.75,67.56,67.6,38700.0,53.5972,53.6764,53.5259,53.5575,38700.0
2004-08-05 14:00:00,67.61,67.65,67.44,67.63,40400.0,53.5655,53.5972,53.4308,53.5813,40400.0
2004-08-05 14:30:00,67.64,67.81,67.45,67.46,81800.0,53.5892,53.7239,53.4387,53.4466,81800.0
2004-08-05 15:00:00,67.46,67.65,67.46,67.48,51500.0,53.4466,53.5972,53.4466,53.4625,51500.0
2004-08-05 15:30:00,67.44,67.65,67.1,67.19,160500.0,53.4308,53.5972,53.1614,53.2327,160500.0
2004-08-06 09:30:00,67.25,68.15,67.23,67.84,128100.0,53.2803,53.9933,53.2644,53.7477,128100.0
2004-08-06 10:00:00,67.81,67.84,67.41,67.64,63200.0,53.7239,53.7477,53.407,53.5892,63200.0
2004-08-06 10:30:00,67.66,67.93,67.66,67.7,48200.0,53.6051,53.819,53.6051,53.6368,48200.0
2004-08-06 11:00:00,67.73,67.87,67.28,67.86,80300.0,53.6605,53.7715,53.304,53.7635,80300.0
2004-08-06 11:30:00,67.84,67.87,67.55,67.63,23900.0,53.7477,53.7715,53.5179,53.5813,23900.0
2004-08-06 12:00:00,67.61,67.7,67.5,67.57,20500.0,53.5655,53.6368,53.4783,53.5338,20500.0
2004-08-06 12:30:00,67.56,67.56,67.1,67.18,38300.0,53.5259,53.5259,53.1614,53.2248,38300.0
2004-08-06 13:00:00,67.18,67.58,67.17,67.5,37100.0,53.2248,53.5417,53.2169,53.4783,37100.0
2004-08-06 13:30:00,67.51,67.57,67.4,67.46,19600.0,53.4862,53.5338,53.3991,53.4466,19600.0
2004-08-06 14:00:00,67.48,67.64,67.3,67.64,30800.0,53.4625,53.5892,53.3199,53.5892,30800.0
2004-08-06 14:30:00,67.65,67.65,67.41,67.44,32300.0,53.5972,53.5972,53.407,53.4308,32300.0
2004-08-06 15:00:00,67.45,67.57,67.2,67.3,46000.0,53.4387,53.5338,53.2406,53.3199,46000.0
2004-08-06 15:30:00,67.32,67.45,67.27,67.36,75000.0,53.3357,53.4387,53.2961,53.3674,75000.0
2004-08-09 09:30:00,67.27,67.56,67.21,67.25,13900.0,53.2961,53.5259,53.2486,53.2803,13900.0
2004-08-09 10:00:00,67.15,67.43,67.05,67.28,18800.0,53.201,53.4229,53.1218,53.304,18800.0
2004-08-09 10:30:00,67.28,67.28,67.11,67.18,17300.0,53.304,53.304,53.1693,53.2248,17300.0
2004-08-09 11:00:00,67.19,67.2,67.14,67.17,19800.0,53.2327,53.2406,53.1931,53.2169,19800.0
2004-08-09 11:30:00,67.17,67.24,67.12,67.23,17600.0,53.2169,53.2723,53.1773,53.2644,17600.0
2004-08-09 12:00:00,67.22,67.33,67.19,67.33,6200.0,53.2565,53.3436,53.2327,53.3436,6200.0
2004-08-09 12:30:00,67.29,67.32,67.2,67.32,8900.0,53.3119,53.3357,53.2406,53.3357,8900.0
2004-08-09 13:00:00,67.32,67.33,67.27,67.3,11700.0,53.3357,53.3436,53.2961,53.3199,11700.0
2004-08-09 13:30:00,67.29,67.3,67.18,67.2,8500.0,53.3119,53.3199,53.2248,53.2406,8500.0
2004-08-09 14:00:00,67.2,67.38,67.19,67.38,14800.0,53.2406,53.3832,53.2327,53.3832,14800.0
2004-08-09 14:30:00,67.38,67.42,67.25,67.27,13100.0,53.3832,53.4149,53.2803,53.2961,13100.0
2004-08-09 15:00:00,67.26,67.34,67.24,67.33,22400.0,53.2882,53.3516,53.2723,53.3436,22400.0
2004-08-09 15:30:00,67.3,67.31,67.04,67.09,43800.0,53.3199,53.3278,53.1139,53.1535,43800.0
2004-08-10 09:30:00,67.06,67.2,66.55,66.77,193600.0,53.1297,53.2406,52.7257,52.9,193600.0
2004-08-10 10:00:00,66.69,66.87,66.62,66.87,18500.0,52.8366,52.9792,52.7811,52.9792,18500.0
2004-08-10 10:30:00,66.87,66.88,66.65,66.67,39500.0,52.9792,52.9871,52.8049,52.8207,39500.0
2004-08-10 11:00:00,66.67,66.83,66.61,66.79,29300.0,52.8207,52.9475,52.7732,52.9158,29300.0
2004-08-10 11:30:00,66.75,66.8,66.6,66.7,25700.0,52.8841,52.9237,52.7653,52.8445,25700.0
2004-08-10 12:00:00,66.71,67.07,66.7,67.06,44800.0,52.8524,53.1376,52.8445,53.1297,44800.0
2004-08-10 12:30:00,67.05,67.32,67.03,67.3,27200.0,53.1218,53.3357,53.106,53.3199,27200.0
2004-08-10 13:00:00,67.3,67.5,67.3,67.41,23600.0,53.3199,53.4783,53.3199,53.407,23600.0
2004-08-10 13:30:00,67.4,67.55,67.37,67.45,14100.0,53.3991,53.5179,53.3753,53.4387,14100.0
2004-08-10 14:00:00,67.44,67.49,67.19,67.43,46500.0,53.4308,53.4704,53.2327,53.4229,46500.0
2004-08-10 14:30:00,67.37,67.72,67.35,67.66,116900.0,53.3753,53.6526,53.3595,53.6051,116900.0
2004-08-10 15:00:00,67.65,67.81,67.51,67.55,79600.0,53.5972,53.7239,53.4862,53.5179,79600.0
2004-08-10 15:30:00,67.54,67.65,67.5,67.65,74400.0,53.51,53.5972,53.4783,53.5972,74400.0
2004-08-11 09:30:00,67.4,67.43,67.1,67.25,20200.0,53.3991,53.4229,53.1614,53.2803,20200.0
2004-08-11 10:00:00,67.24,67.36,67.07,67.3,21400.0,53.2723,53.3674,53.1376,53.3199,21400.0
2004-08-11 10:30:00,67.3,67.5,67.15,67.5,21700.0,53.3199,53.4783,53.201,53.4783,21700.0
2004-08-11 11:00:00,67.5,67.66,67.44,67.45,47400.0,53.4783,53.6051,53.4308,53.4387,47400.0
2004-08-11 11:30:00,67.45,67.52,67.28,67.34,21400.0,53.4387,53.4942,53.304,53.3516,21400.0
2004-08-11 12:00:00,67.38,67.42,67.27,67.42,16000.0,53.3832,53.4149,53.2961,53.4149,16000.0
2004-08-11 12:30:00,67.39,67.45,67.3,67.38,15400.0,53.3912,53.4387,53.3199,53.3832,15400.0
2004-08-11 13:00:00,67.38,67.71,67.38,67.56,24500.0,53.3832,53.6447,53.3832,53.5259,24500.0
2004-08-11 13:30:00,67.55,67.69,67.4,67.62,26000.0,53.5179,53.6289,53.3991,53.5734,26000.0
2004-08-11 14:00:00,67.59,67.68,67.49,67.68,44500.0,53.5496,53.6209,53.4704,53.6209,44500.0
2004-08-11 14:30:00,67.68,67.77,67.54,67.75,40000.0,53.6209,53.6922,53.51,53.6764,40000.0
2004-08-11 15:00:00,67.75,67.87,67.62,67.81,48100.0,53.6764,53.7715,53.5734,53.7239,48100.0
2004-08-11 15:30:00,67.79,67.8,67.61,67.7,72100.0,53.7081,53.716,53.5655,53.6368,72100.0
2004-08-12 09:30:00,67.0,67.17,66.79,67.04,70900.0,53.0822,53.2169,52.9158,53.1139,70900.0
2004-08-12 10:00:00,67.06,67.06,66.8,66.95,31500.0,53.1297,53.1297,52.9237,53.0426,31500.0
2004-08-12 10:30:00,66.95,66.99,66.78,66.78,34400.0,53.0426,53.0743,52.9079,52.9079,34400.0
2004-08-12 11:00:00,66.76,66.97,66.73,66.92,34500.0,52.892,53.0584,52.8683,53.0188,34500.0
2004-08-12 11:30:00,66.92,66.92,66.66,66.77,59400.0,53.0188,53.0188,52.8128,52.9,59400.0
2004-08-12 12:00:00,66.78,66.85,66.63,66.7,46100.0,52.9079,52.9633,52.789,52.8445,46100.0
2004-08-12 12:30:00,66.7,66.9,66.7,66.85,33300.0,52.8445,53.003,52.8445,52.9633,33300.0
2004-08-12 13:00:00,66.84,66.84,66.45,66.61,46700.0,52.9554,52.9554,52.6464,52.7732,46700.0
2004-08-12 13:30:00,66.6,66.62,66.48,66.55,33200.0,52.7653,52.7811,52.6702,52.7257,33200.0
2004-08-12 14:00:00,66.53,66.65,66.34,66.54,32100.0,52.7098,52.8049,52.5593,52.7177,32100.0
2004-08-12 14:30:00,66.55,66.8,66.5,66.77,48600.0,52.7257,52.9237,52.6861,52.9,48600.0
2004-08-12 15:00:00,66.77,66.79,66.7,66.7,33000.0,52.9,52.9158,52.8445,52.8445,33000.0
2004-08-12 15:30:00,66.7,66.79,66.7,66.77,83200.0,52.8445,52.9158,52.8445,52.9,83200.0
2004-08-13 09:30:00,66.78,66.96,66.61,66.77,35700.0,52.9079,53.0505,52.7732,52.9,35700.0
2004-08-13 10:00:00,66.75,66.76,66.41,66.64,19200.0,52.8841,52.892,52.6147,52.797,19200.0
2004-08-13 10:30:00,66.64,66.66,66.48,66.56,19100.0,52.797,52.8128,52.6702,52.7336,19100.0
2004-08-13 11:00:00,66.56,66.76,66.49,66.61,26600.0,52.7336,52.892,52.6781,52.7732,26600.0
2004-08-13 11:30:00,66.6,66.73,66.53,66.61,19700.0,52.7653,52.8683,52.7098,52.7732,19700.0
2004-08-13 12:00:00,66.63,66.63,66.35,66.39,16100.0,52.789,52.789,52.5672,52.5989,16100.0
2004-08-13 12:30:00,66.41,66.55,66.32,66.46,14800.0,52.6147,52.7257,52.5434,52.6544,14800.0
2004-08-13 13:00:00,66.43,66.59,66.38,66.57,22300.0,52.6306,52.7574,52.591,52.7415,22300.0
2004-08-13 13:30:00,66.55,66.63,66.36,66.63,26000.0,52.7257,52.789,52.5751,52.789,26000.0
2004-08-13 14:00:00,66.62,66.67,66.31,66.49,28300.0,52.7811,52.8207,52.5355,52.6781,28300.0
2004-08-13 14:30:00,66.47,66.49,66.26,66.29,17700.0,52.6623,52.6781,52.4959,52.5197,17700.0
2004-08-13 15:00:00,66.29,66.4,66.25,66.31,31800.0,52.5197,52.6068,52.488,52.5355,31800.0
2004-08-13 15:30:00,66.27,66.49,66.24,66.44,52000.0,52.5038,52.6781,52.4801,52.6385,52000.0
2004-08-16 09:30:00,66.41,67.02,66.23,66.96,33800.0,52.6147,53.098,52.4721,53.0505,33800.0
2004-08-16 10:00:00,66.97,67.47,66.95,67.27,19400.0,53.0584,53.4546,53.0426,53.2961,19400.0
2004-08-16 10:30:00,67.25,67.33,67.14,67.2,28400.0,53.2803,53.3436,53.1931,53.2406,28400.0
2004-08-16 11:00:00,67.17,67.3,67.17,67.21,21500.0,53.2169,53.3199,53.2169,53.2486,21500.0
2004-08-16 11:30:00,67.22,67.29,67.21,67.21,14100.0,53.2565,53.3119,53.2486,53.2486,14100.0
2004-08-16 12:00:00,67.21,67.34,67.21,67.24,16200.0,53.2486,53.3516,53.2486,53.2723,16200.0
2004-08-16 12:30:00,67.24,67.32,67.2,67.2,9800.0,53.2723,53.3357,53.2406,53.2406,9800.0
2004-08-16 13:00:00,67.2,67.33,67.19,67.29,11500.0,53.2406,53.3436,53.2327,53.3119,11500.0
2004-08-16 13:30:00,67.3,67.33,67.2,67.33,23900.0,53.3199,53.3436,53.2406,53.3436,23900.0
2004-08-16 14:00:00,67.35,67.58,67.32,67.51,51700.0,53.3595,53.5417,53.3357,53.4862,51700.0
2004-08-16 14:30:00,67.5,67.87,67.46,67.8,51100.0,53.4783,53.7715,53.4466,53.716,51100.0
2004-08-16 15:00:00,67.94,67.95,67.67,67.75,65200.0,53.8269,53.8348,53.613,53.6764,65200.0
2004-08-16 15:30:00,67.75,68.18,67.75,68.17,99800.0,53.6764,54.0171,53.6764,54.0091,99800.0
2004-08-17 09:30:00,67.98,68.69,67.87,68.62,42300.0,53.8586,54.4211,53.7715,54.3657,42300.0
2004-08-17 10:00:00,68.63,68.69,68.34,68.61,41000.0,54.3736,54.4211,54.1438,54.3577,41000.0
2004-08-17 10:30:00,68.61,68.61,68.08,68.1,36700.0,54.3577,54.3577,53.9378,53.9537,36700.0
2004-08-17 11:00:00,68.09,68.19,67.82,67.84,27400.0,53.9458,54.025,53.7318,53.7477,27400.0
2004-08-17 11:30:00,67.84,67.85,67.68,67.68,44700.0,53.7477,53.7556,53.6209,53.6209,44700.0
2004-08-17 12:00:00,67.68,67.68,67.53,67.53,19300.0,53.6209,53.6209,53.5021,53.5021,19300.0
2004-08-17 12:30:00,67.53,67.53,67.37,67.39,33400.0,53.5021,53.5021,53.3753,53.3912,33400.0
2004-08-17 13:00:00,67.39,67.4,67.1,67.24,50800.0,53.3912,53.3991,53.1614,53.2723,50800.0
2004-08-17 13:30:00,67.24,67.31,67.11,67.24,25900.0,53.2723,53.3278,53.1693,53.2723,25900.0
2004-08-17 14:00:00,67.24,67.24,67.04,67.19,34700.0,53.2723,53.2723,53.1139,53.2327,34700.0
2004-08-17 14:30:00,67.19,67.45,67.19,67.43,67600.0,53.2327,53.4387,53.2327,53.4229,67600.0
2004-08-17 15:00:00,67.42,67.47,67.13,67.13,33400.0,53.4149,53.4546,53.1852,53.1852,33400.0
2004-08-17 15:30:00,67.13,67.31,67.12,67.27,47200.0,53.1852,53.3278,53.1773,53.2961,47200.0
2004-08-18 09:30:00,67.16,67.44,67.05,67.34,17700.0,53.2674,53.4895,53.1801,53.4101,17700.0
2004-08-18 10:00:00,67.31,67.8,67.31,67.67,11900.0,53.3863,53.775,53.3863,53.6719,11900.0
2004-08-18 10:30:00,67.63,67.72,67.38,67.66,24600.0,53.6402,53.7115,53.4419,53.6639,24600.0
2004-08-18 11:00:00,67.65,67.88,67.55,67.73,16700.0,53.656,53.8384,53.5767,53.7195,16700.0
2004-08-18 11:30:00,67.74,67.77,67.65,67.73,13000.0,53.7274,53.7512,53.656,53.7195,13000.0
2004-08-18 12:00:00,67.73,67.73,67.62,67.69,11300.0,53.7195,53.7195,53.6322,53.6877,11300.0
2004-08-18 12:30:00,67.7,67.85,67.66,67.76,14600.0,53.6957,53.8146,53.6639,53.7433,14600.0
2004-08-18 13:00:00,67.75,67.79,67.66,67.74,9700.0,53.7353,53.7671,53.6639,53.7274,9700.0
2004-08-18 13:30:00,67.74,67.96,67.74,67.91,12400.0,53.7274,53.9019,53.7274,53.8622,12400.0
2004-08-18 14:00:00,67.91,68.3,67.91,68.17,20100.0,53.8622,54.1716,53.8622,54.0685,20100.0
2004-08-18 14:30:00,68.18,68.24,67.99,68.19,25300.0,54.0764,54.124,53.9257,54.0843,25300.0
2004-08-18 15:00:00,68.18,68.2,68.06,68.11,15900.0,54.0764,54.0922,53.9812,54.0209,15900.0
2004-08-18 15:30:00,68.11,68.29,68.05,68.29,35600.0,54.0209,54.1636,53.9733,54.1636,35600.0
2004-08-19 09:30:00,68.2,68.45,68.01,68.43,20400.0,54.0922,54.2905,53.9415,54.2747,20400.0
2004-08-19 10:00:00,68.45,68.49,68.23,68.23,17500.0,54.2905,54.3223,54.116,54.116,17500.0
2004-08-19 10:30:00,68.23,68.23,68.15,68.19,32400.0,54.116,54.116,54.0526,54.0843,32400.0
2004-08-19 11:00:00,68.18,68.36,68.18,68.33,25600.0,54.0764,54.2191,54.0764,54.1954,25600.0
2004-08-19 11:30:00,68.35,68.49,68.24,68.25,29000.0,54.2112,54.3223,54.124,54.1319,29000.0
2004-08-19 12:00:00,68.23,68.45,68.18,68.34,25800.0,54.116,54.2905,54.0764,54.2033,25800.0
2004-08-19 12:30:00,68.32,68.49,68.32,68.44,16000.0,54.1874,54.3223,54.1874,54.2826,16000.0
2004-08-19 13:00:00,68.45,68.46,68.38,68.42,17400.0,54.2905,54.2985,54.235,54.2667,17400.0
2004-08-19 13:30:00,68.44,68.49,68.33,68.36,21100.0,54.2826,54.3223,54.1954,54.2191,21100.0
2004-08-19 14:00:00,68.37,68.38,68.18,68.27,38400.0,54.2271,54.235,54.0764,54.1478,38400.0
2004-08-19 14:30:00,68.24,68.42,68.12,68.3,20600.0,54.124,54.2667,54.0288,54.1716,20600.0
2004-08-19 15:00:00,68.29,68.38,68.22,68.31,43900.0,54.1636,54.235,54.1081,54.1795,43900.0
2004-08-19 15:30:00,68.3,68.4,68.22,68.3,51900.0,54.1716,54.2509,54.1081,54.1716,51900.0
2004-08-20 09:30:00,68.3,68.44,68.25,68.37,30400.0,54.1716,54.2826,54.1319,54.2271,30400.0
2004-08-20 10:00:00,68.37,68.48,68.27,68.42,14400.0,54.2271,54.3143,54.1478,54.2667,14400.0
2004-08-20 10:30:00,68.42,68.48,68.23,68.27,11600.0,54.2667,54.3143,54.116,54.1478,11600.0
2004-08-20 11:00:00,68.26,68.3,68.12,68.15,10000.0,54.1398,54.1716,54.0288,54.0526,10000.0
2004-08-20 11:30:00,68.14,68.29,68.09,68.21,5400.0,54.0447,54.1636,54.005,54.1002,5400.0
2004-08-20 12:00:00,68.22,68.41,68.19,68.25,5600.0,54.1081,54.2588,54.0843,54.1319,5600.0
2004-08-20 12:30:00,68.22,68.5,68.22,68.34,16600.0,54.1081,54.3302,54.1081,54.2033,16600.0
2004-08-20 13:00:00,68.34,68.42,68.34,68.42,11000.0,54.2033,54.2667,54.2033,54.2667,11000.0
2004-08-20 13:30:00,68.4,68.42,68.22,68.29,50600.0,54.2509,54.2667,54.1081,54.1636,50600.0
2004-08-20 14:00:00,68.28,68.35,68.27,68.34,28900.0,54.1557,54.2112,54.1478,54.2033,28900.0
2004-08-20 14:30:00,68.33,68.35,68.25,68.3,31200.0,54.1954,54.2112,54.1319,54.1716,31200.0
2004-08-20 15:00:00,68.33,68.43,68.25,68.4,54700.0,54.1954,54.2747,54.1319,54.2509,54700.0
2004-08-20 15:30:00,68.41,68.41,68.29,68.34,57900.0,54.2588,54.2588,54.1636,54.2033,57900.0
2004-08-23 09:30:00,68.37,68.45,68.23,68.35,33600.0,54.2271,54.2905,54.116,54.2112,33600.0
2004-08-23 10:00:00,68.35,68.35,68.19,68.24,42600.0,54.2112,54.2112,54.0843,54.124,42600.0
2004-08-23 10:30:00,68.22,68.3,68.19,68.26,16500.0,54.1081,54.1716,54.0843,54.1398,16500.0
2004-08-23 11:00:00,68.24,68.27,68.13,68.22,17400.0,54.124,54.1478,54.0367,54.1081,17400.0
2004-08-23 11:30:00,68.23,68.25,68.19,68.21,18100.0,54.116,54.1319,54.0843,54.1002,18100.0
2004-08-23 12:00:00,68.25,68.34,68.23,68.29,13000.0,54.1319,54.2033,54.116,54.1636,13000.0
2004-08-23 12:30:00,68.3,68.32,68.27,68.27,11500.0,54.1716,54.1874,54.1478,54.1478,11500.0
2004-08-23 13:00:00,68.27,68.29,68.13,68.24,10900.0,54.1478,54.1636,54.0367,54.124,10900.0
2004-08-23 13:30:00,68.25,68.35,68.24,68.33,19500.0,54.1319,54.2112,54.124,54.1954,19500.0
2004-08-23 14:00:00,68.32,68.35,68.21,68.23,27500.0,54.1874,54.2112,54.1002,54.116,27500.0
2004-08-23 14:30:00,68.24,68.29,68.12,68.13,19900.0,54.124,54.1636,54.0288,54.0367,19900.0
2004-08-23 15:00:00,68.15,68.17,68.01,68.12,24500.0,54.0526,54.0685,53.9415,54.0288,24500.0
2004-08-23 15:30:00,68.13,68.18,67.99,68.01,21600.0,54.0367,54.0764,53.9257,53.9415,21600.0
2004-08-24 09:30:00,68.45,68.87,68.34,68.51,51400.0,54.2905,54.6236,54.2033,54.3381,51400.0
2004-08-24 10:00:00,68.51,68.54,68.38,68.48,19800.0,54.3381,54.3619,54.235,54.3143,19800.0
2004-08-24 10:30:00,68.48,68.49,68.26,68.27,13300.0,54.3143,54.3223,54.1398,54.1478,13300.0
2004-08-24 11:00:00,68.25,68.34,68.18,68.28,19100.0,54.1319,54.2033,54.0764,54.1557,19100.0
2004-08-24 11:30:00,68.27,68.3,67.85,67.91,28800.0,54.1478,54.1716,53.8146,53.8622,28800.0
2004-08-24 12:00:00,67.94,67.99,67.87,67.97,10000.0,53.886,53.9257,53.8305,53.9098,10000.0
2004-08-24 12:30:00,67.97,68.18,67.91,68.16,19400.0,53.9098,54.0764,53.8622,54.0605,19400.0
2004-08-24 13:00:00,68.18,68.24,68.13,68.24,14400.0,54.0764,54.124,54.0367,54.124,14400.0
2004-08-24 13:30:00,68.24,68.24,67.97,67.97,32500.0,54.124,54.124,53.9098,53.9098,32500.0
2004-08-24 14:00:00,68.0,68.0,67.72,67.92,48600.0,53.9336,53.9336,53.7115,53.8702,48600.0
2004-08-24 14:30:00,67.92,68.02,67.9,68.0,17600.0,53.8702,53.9495,53.8543,53.9336,17600.0
2004-08-24 15:00:00,68.01,68.17,67.87,68.08,37400.0,53.9415,54.0685,53.8305,53.9971,37400.0
2004-08-24 15:30:00,68.08,68.25,67.92,67.99,93700.0,53.9971,54.1319,53.8702,53.9257,93700.0
2004-08-25 09:30:00,67.73,67.77,67.31,67.33,52000.0,53.7195,53.7512,53.3863,53.4022,52000.0
2004-08-25 10:00:00,67.32,67.92,67.31,67.92,18400.0,53.3943,53.8702,53.3863,53.8702,18400.0
2004-08-25 10:30:00,67.9,67.9,67.59,67.62,21200.0,53.8543,53.8543,53.6084,53.6322,21200.0
2004-08-25 11:00:00,67.62,67.72,67.47,67.65,13500.0,53.6322,53.7115,53.5133,53.656,13500.0
2004-08-25 11:30:00,67.64,67.72,67.61,67.72,5600.0,53.6481,53.7115,53.6243,53.7115,5600.0
2004-08-25 12:00:00,67.72,67.93,67.72,67.91,13500.0,53.7115,53.8781,53.7115,53.8622,13500.0
2004-08-25 12:30:00,67.92,67.99,67.88,67.92,17500.0,53.8702,53.9257,53.8384,53.8702,17500.0
2004-08-25 13:00:00,67.9,68.0,67.87,67.95,38400.0,53.8543,53.9336,53.8305,53.894,38400.0
2004-08-25 13:30:00,67.98,68.0,67.89,67.92,15000.0,53.9178,53.9336,53.8464,53.8702,15000.0
2004-08-25 14:00:00,67.92,68.12,67.92,68.12,13600.0,53.8702,54.0288,53.8702,54.0288,13600.0
2004-08-25 14:30:00,68.12,68.31,68.11,68.22,17800.0,54.0288,54.1795,54.0209,54.1081,17800.0
2004-08-25 15:00:00,68.22,68.3,68.18,68.25,18400.0,54.1081,54.1716,54.0764,54.1319,18400.0
2004-08-25 15:30:00,68.25,68.32,68.14,68.2,19600.0,54.1319,54.1874,54.0447,54.0922,19600.0
2004-08-26 09:30:00,68.13,68.4,68.0,68.3,19400.0,54.0367,54.2509,53.9336,54.1716,19400.0
2004-08-26 10:00:00,68.29,68.51,68.27,68.49,25000.0,54.1636,54.3381,54.1478,54.3223,25000.0
2004-08-26 10:30:00,68.5,68.57,68.38,68.54,12200.0,54.3302,54.3857,54.235,54.3619,12200.0
2004-08-26 11:00:00,68.55,68.64,68.53,68.62,17800.0,54.3698,54.4412,54.354,54.4254,17800.0
2004-08-26 11:30:00,68.64,68.65,68.5,68.58,12600.0,54.4412,54.4492,54.3302,54.3936,12600.0
2004-08-26 12:00:00,68.58,68.69,68.57,68.68,14100.0,54.3936,54.4809,54.3857,54.473,14100.0
2004-08-26 12:30:00,68.67,68.67,68.51,68.52,6500.0,54.465,54.465,54.3381,54.3461,6500.0
2004-08-26 13:00:00,68.53,68.53,68.35,68.4,7300.0,54.354,54.354,54.2112,54.2509,7300.0
2004-08-26 13:30:00,68.39,68.41,68.21,68.27,14800.0,54.2429,54.2588,54.1002,54.1478,14800.0
2004-08-26 14:00:00,68.27,68.41,68.12,68.28,16900.0,54.1478,54.2588,54.0288,54.1557,16900.0
2004-08-26 14:30:00,68.29,68.46,68.29,68.4,10300.0,54.1636,54.2985,54.1636,54.2509,10300.0
2004-08-26 15:00:00,68.41,68.46,68.31,68.43,13400.0,54.2588,54.2985,54.1795,54.2747,13400.0
2004-08-26 15:30:00,68.41,68.55,68.37,68.42,14300.0,54.2588,54.3698,54.2271,54.2667,14300.0
2004-08-27 09:30:00,68.6,68.6,68.4,68.52,39000.0,54.4095,54.4095,54.2509,54.3461,39000.0
2004-08-27 10:00:00,68.51,68.93,68.49,68.56,22600.0,54.3381,54.6712,54.3223,54.3778,22600.0
2004-08-27 10:30:00,68.57,68.83,68.53,68.83,7600.0,54.3857,54.5919,54.354,54.5919,7600.0
2004-08-27 11:00:00,68.81,68.89,68.79,68.84,8000.0,54.5761,54.6395,54.5602,54.5999,8000.0
2004-08-27 11:30:00,68.79,68.79,68.6,68.61,11100.0,54.5602,54.5602,54.4095,54.4174,11100.0
2004-08-27 12:00:00,68.62,68.65,68.57,68.65,18500.0,54.4254,54.4492,54.3857,54.4492,18500.0
2004-08-27 12:30:00,68.66,68.74,68.66,68.7,15900.0,54.4571,54.5205,54.4571,54.4888,15900.0
2004-08-27 13:00:00,68.7,68.8,68.66,68.76,16100.0,54.4888,54.5681,54.4571,54.5364,16100.0
2004-08-27 13:30:00,68.78,68.78,68.72,68.74,8800.0,54.5523,54.5523,54.5047,54.5205,8800.0
2004-08-27 14:00:00,68.74,68.8,68.69,68.8,11800.0,54.5205,54.5681,54.4809,54.5681,11800.0
2004-08-27 14:30:00,68.77,68.92,68.75,68.85,9700.0,54.5443,54.6633,54.5285,54.6078,9700.0
2004-08-27 15:00:00,68.83,68.83,68.65,68.66,14000.0,54.5919,54.5919,54.4492,54.4571,14000.0
2004-08-27 15:30:00,68.65,68.66,68.54,68.63,29800.0,54.4492,54.4571,54.3619,54.4333,29800.0
2004-08-30 09:30:00,68.36,68.36,67.95,67.95,18900.0,54.2191,54.2191,53.894,53.894,18900.0
2004-08-30 10:00:00,67.95,68.16,67.84,68.1,17800.0,53.894,54.0605,53.8067,54.0129,17800.0
2004-08-30 10:30:00,68.1,68.1,67.9,68.07,9900.0,54.0129,54.0129,53.8543,53.9891,9900.0
2004-08-30 11:00:00,68.07,68.2,68.04,68.04,10400.0,53.9891,54.0922,53.9653,53.9653,10400.0
2004-08-30 11:30:00,68.08,68.14,67.91,67.91,9100.0,53.9971,54.0447,53.8622,53.8622,9100.0
2004-08-30 12:00:00,67.91,67.97,67.89,67.96,10600.0,53.8622,53.9098,53.8464,53.9019,10600.0
2004-08-30 12:30:00,67.96,68.0,67.91,67.98,8800.0,53.9019,53.9336,53.8622,53.9178,8800.0
2004-08-30 13:00:00,67.97,68.03,67.9,67.9,4100.0,53.9098,53.9574,53.8543,53.8543,4100.0
2004-08-30 13:30:00,67.9,67.99,67.82,67.97,14700.0,53.8543,53.9257,53.7909,53.9098,14700.0
2004-08-30 14:00:00,67.96,67.99,67.84,67.85,11100.0,53.9019,53.9257,53.8067,53.8146,11100.0
2004-08-30 14:30:00,67.9,67.98,67.75,67.79,19700.0,53.8543,53.9178,53.7353,53.7671,19700.0
2004-08-30 15:00:00,67.77,67.79,67.66,67.69,25800.0,53.7512,53.7671,53.6639,53.6877,25800.0
2004-08-30 15:30:00,67.71,67.76,67.55,67.62,18400.0,53.7036,53.7433,53.5767,53.6322,18400.0
2004-08-31 09:30:00,67.7,68.5,67.7,68.33,20300.0,53.6957,54.3302,53.6957,54.1954,20300.0
2004-08-31 10:00:00,68.26,68.3,68.14,68.2,10800.0,54.1398,54.1716,54.0447,54.0922,10800.0
2004-08-31 10:30:00,68.21,68.5,68.21,68.44,16100.0,54.1002,54.3302,54.1002,54.2826,16100.0
2004-08-31 11:00:00,68.44,68.45,68.25,68.27,8900.0,54.2826,54.2905,54.1319,54.1478,8900.0
2004-08-31 11:30:00,68.27,68.3,68.04,68.07,26200.0,54.1478,54.1716,53.9653,53.9891,26200.0
2004-08-31 12:00:00,68.04,68.09,67.94,67.94,16400.0,53.9653,54.005,53.886,53.886,16400.0
2004-08-31 12:30:00,67.93,68.02,67.87,67.96,49100.0,53.8781,53.9495,53.8305,53.9019,49100.0
2004-08-31 13:00:00,67.93,68.03,67.88,68.03,9100.0,53.8781,53.9574,53.8384,53.9574,9100.0
2004-08-31 13:30:00,68.03,68.1,68.02,68.08,10000.0,53.9574,54.0129,53.9495,53.9971,10000.0
2004-08-31 14:00:00,68.07,68.08,67.88,68.07,9900.0,53.9891,53.9971,53.8384,53.9891,9900.0
2004-08-31 14:30:00,68.09,68.45,68.09,68.45,22400.0,54.005,54.2905,54.005,54.2905,22400.0
2004-08-31 15:00:00,68.45,68.45,68.31,68.38,9600.0,54.2905,54.2905,54.1795,54.235,9600.0
2004-08-31 15:30:00,68.4,68.65,68.39,68.62,28000.0,54.2509,54.4492,54.2429,54.4254,28000.0
2004-09-01 09:30:00,68.43,68.9,68.42,68.83,19000.0,54.2747,54.6474,54.2667,54.5919,19000.0
2004-09-01 10:00:00,68.83,69.45,68.43,69.29,55000.0,54.5919,55.0837,54.2747,54.9568,55000.0
2004-09-01 10:30:00,69.28,69.45,68.43,69.2,38200.0,54.9488,55.0837,54.2747,54.8854,38200.0
2004-09-01 11:00:00,69.21,69.21,69.01,69.1,16600.0,54.8933,54.8933,54.7347,54.8061,16600.0
2004-09-01 11:30:00,69.08,69.2,69.04,69.13,16200.0,54.7902,54.8854,54.7585,54.8299,16200.0
2004-09-01 12:00:00,69.12,69.21,69.06,69.15,18200.0,54.8219,54.8933,54.7743,54.8457,18200.0
2004-09-01 12:30:00,69.15,69.19,69.08,69.09,14200.0,54.8457,54.8775,54.7902,54.7981,14200.0
2004-09-01 13:00:00,69.09,69.15,68.87,69.13,63300.0,54.7981,54.8457,54.6236,54.8299,63300.0
2004-09-01 13:30:00,69.12,69.21,69.11,69.2,17500.0,54.8219,54.8933,54.814,54.8854,17500.0
2004-09-01 14:00:00,69.2,69.21,68.94,69.11,23600.0,54.8854,54.8933,54.6792,54.814,23600.0
2004-09-01 14:30:00,69.14,69.23,69.03,69.07,22500.0,54.8378,54.9092,54.7506,54.7823,22500.0
2004-09-01 15:00:00,69.07,69.2,68.96,69.15,25600.0,54.7823,54.8854,54.695,54.8457,25600.0
2004-09-01 15:30:00,69.15,69.22,69.06,69.18,30500.0,54.8457,54.9012,54.7743,54.8695,30500.0
2004-09-02 09:30:00,68.8,69.22,68.8,69.22,32900.0,54.5681,54.9012,54.5681,54.9012,32900.0
2004-09-02 10:00:00,69.24,69.52,69.24,69.36,40600.0,54.9171,55.1392,54.9171,55.0123,40600.0
2004-09-02 10:30:00,69.4,69.47,69.28,69.34,27800.0,55.044,55.0995,54.9488,54.9964,27800.0
2004-09-02 11:00:00,69.37,69.44,69.09,69.1,16100.0,55.0202,55.0757,54.7981,54.8061,16100.0
2004-09-02 11:30:00,69.09,69.12,69.01,69.04,28700.0,54.7981,54.8219,54.7347,54.7585,28700.0
2004-09-02 12:00:00,69.01,69.1,69.0,69.1,16400.0,54.7347,54.8061,54.7268,54.8061,16400.0
2004-09-02 12:30:00,69.08,69.41,69.08,69.3,54100.0,54.7902,55.0519,54.7902,54.9647,54100.0
2004-09-02 13:00:00,69.3,69.32,69.21,69.21,14500.0,54.9647,54.9806,54.8933,54.8933,14500.0
2004-09-02 13:30:00,69.21,69.23,69.19,69.23,9700.0,54.8933,54.9092,54.8775,54.9092,9700.0
2004-09-02 14:00:00,69.22,69.44,69.2,69.35,15200.0,54.9012,55.0757,54.8854,55.0044,15200.0
2004-09-02 14:30:00,69.39,69.44,69.31,69.44,20900.0,55.0361,55.0757,54.9726,55.0757,20900.0
2004-09-02 15:00:00,69.43,69.48,69.28,69.32,46600.0,55.0678,55.1075,54.9488,54.9806,46600.0
2004-09-02 15:30:00,69.33,69.62,69.33,69.62,33000.0,54.9885,55.2185,54.9885,55.2185,33000.0
2004-09-03 09:30:00,69.45,69.97,69.45,69.79,21700.0,55.0837,55.4961,55.0837,55.3533,21700.0
2004-09-03 10:00:00,69.79,69.98,69.68,69.85,11500.0,55.3533,55.504,55.2661,55.4009,11500.0
2004-09-03 10:30:00,69.9,69.99,69.81,69.86,22200.0,55.4406,55.512,55.3692,55.4089,22200.0
2004-09-03 11:00:00,69.82,69.83,69.71,69.71,20700.0,55.3771,55.3851,55.2899,55.2899,20700.0
2004-09-03 11:30:00,69.7,69.95,69.68,69.85,24500.0,55.282,55.4802,55.2661,55.4009,24500.0
2004-09-03 12:00:00,69.83,69.9,69.79,69.86,9600.0,55.3851,55.4406,55.3533,55.4089,9600.0
2004-09-03 12:30:00,69.85,69.86,69.79,69.81,6500.0,55.4009,55.4089,55.3533,55.3692,6500.0
2004-09-03 13:00:00,69.81,69.9,69.81,69.87,9700.0,55.3692,55.4406,55.3692,55.4168,9700.0
2004-09-03 13:30:00,69.85,69.88,69.82,69.84,9500.0,55.4009,55.4247,55.3771,55.393,9500.0
2004-09-03 14:00:00,69.84,69.9,69.79,69.82,7900.0,55.393,55.4406,55.3533,55.3771,7900.0
2004-09-03 14:30:00,69.87,69.87,69.69,69.7,13400.0,55.4168,55.4168,55.274,55.282,13400.0
2004-09-03 15:00:00,69.69,69.84,69.65,69.8,16000.0,55.274,55.393,55.2423,55.3613,16000.0
2004-09-03 15:30:00,69.81,69.81,69.62,69.64,22900.0,55.3692,55.3692,55.2185,55.2344,22900.0
2004-09-07 09:30:00,69.77,69.9,69.7,69.82,20500.0,55.3375,55.4406,55.282,55.3771,20500.0
2004-09-07 10:00:00,69.82,69.89,69.71,69.77,17900.0,55.3771,55.4327,55.2899,55.3375,17900.0
2004-09-07 10:30:00,69.74,69.74,69.62,69.73,12100.0,55.3137,55.3137,55.2185,55.3058,12100.0
2004-09-07 11:00:00,69.73,69.85,69.73,69.81,10200.0,55.3058,55.4009,55.3058,55.3692,10200.0
2004-09-07 11:30:00,69.82,69.86,69.68,69.68,9000.0,55.3771,55.4089,55.2661,55.2661,9000.0
2004-09-07 12:00:00,69.67,69.67,69.58,69.6,24300.0,55.2582,55.2582,55.1868,55.2026,24300.0
2004-09-07 12:30:00,69.59,69.8,69.59,69.8,21900.0,55.1947,55.3613,55.1947,55.3613,21900.0
2004-09-07 13:00:00,69.77,69.88,69.75,69.77,8200.0,55.3375,55.4247,55.3216,55.3375,8200.0
2004-09-07 13:30:00,69.8,69.89,69.73,69.73,10300.0,55.3613,55.4327,55.3058,55.3058,10300.0
2004-09-07 14:00:00,69.75,69.76,69.67,69.67,7700.0,55.3216,55.3295,55.2582,55.2582,7700.0
2004-09-07 14:30:00,69.68,69.73,69.4,69.47,19400.0,55.2661,55.3058,55.044,55.0995,19400.0
2004-09-07 15:00:00,69.47,69.65,69.45,69.47,23400.0,55.0995,55.2423,55.0837,55.0995,23400.0
2004-09-07 15:30:00,69.46,69.66,69.46,69.66,35000.0,55.0916,55.2502,55.0916,55.2502,35000.0
2004-09-08 09:30:00,69.45,69.85,69.45,69.58,38100.0,55.0837,55.4009,55.0837,55.1868,38100.0
2004-09-08 10:00:00,69.58,69.7,69.47,69.65,29600.0,55.1868,55.282,55.0995,55.2423,29600.0
2004-09-08 10:30:00,69.66,69.66,69.2,69.26,32000.0,55.2502,55.2502,54.8854,54.933,32000.0
2004-09-08 11:00:00,69.3,69.36,69.15,69.18,19500.0,54.9647,55.0123,54.8457,54.8695,19500.0
2004-09-08 11:30:00,69.18,69.22,69.05,69.16,20200.0,54.8695,54.9012,54.7664,54.8537,20200.0
2004-09-08 12:00:00,69.16,69.28,69.1,69.16,18500.0,54.8537,54.9488,54.8061,54.8537,18500.0
2004-09-08 12:30:00,69.13,69.2,69.03,69.06,17200.0,54.8299,54.8854,54.7506,54.7743,17200.0
2004-09-08 13:00:00,69.04,69.08,68.92,69.0,38100.0,54.7585,54.7902,54.6633,54.7268,38100.0
2004-09-08 13:30:00,69.0,69.01,68.89,68.99,13000.0,54.7268,54.7347,54.6395,54.7188,13000.0
2004-09-08 14:00:00,68.95,69.3,68.92,69.28,43600.0,54.6871,54.9647,54.6633,54.9488,43600.0
2004-09-08 14:30:00,69.29,69.36,69.1,69.15,37900.0,54.9568,55.0123,54.8061,54.8457,37900.0
2004-09-08 15:00:00,69.13,69.21,68.91,68.93,39800.0,54.8299,54.8933,54.6554,54.6712,39800.0
2004-09-08 15:30:00,68.92,69.05,68.89,68.9,54600.0,54.6633,54.7664,54.6395,54.6474,54600.0
2004-09-09 09:30:00,69.0,69.22,69.0,69.15,24700.0,54.7268,54.9012,54.7268,54.8457,24700.0
2004-09-09 10:00:00,69.17,69.25,69.06,69.23,29800.0,54.8616,54.925,54.7743,54.9092,29800.0
2004-09-09 10:30:00,69.21,69.38,69.19,69.31,22700.0,54.8933,55.0282,54.8775,54.9726,22700.0
2004-09-09 11:00:00,69.31,69.36,69.14,69.22,12900.0,54.9726,55.0123,54.8378,54.9012,12900.0
2004-09-09 11:30:00,69.22,69.37,69.02,69.13,20300.0,54.9012,55.0202,54.7426,54.8299,20300.0
2004-09-09 12:00:00,69.15,69.16,69.0,69.0,20300.0,54.8457,54.8537,54.7268,54.7268,20300.0
2004-09-09 12:30:00,68.98,69.01,68.7,68.93,25800.0,54.7109,54.7347,54.4888,54.6712,25800.0
2004-09-09 13:00:00,68.92,68.95,68.84,68.89,14600.0,54.6633,54.6871,54.5999,54.6395,14600.0
2004-09-09 13:30:00,68.89,68.9,68.6,68.7,19800.0,54.6395,54.6474,54.4095,54.4888,19800.0
2004-09-09 14:00:00,68.69,68.71,68.54,68.66,18300.0,54.4809,54.4967,54.3619,54.4571,18300.0
2004-09-09 14:30:00,68.59,68.78,68.47,68.71,34100.0,54.4016,54.5523,54.3064,54.4967,34100.0
2004-09-09 15:00:00,68.73,68.79,68.64,68.77,22000.0,54.5126,54.5602,54.4412,54.5443,22000.0
2004-09-09 15:30:00,68.75,68.78,68.53,68.68,42700.0,54.5285,54.5523,54.354,54.473,42700.0
2004-09-10 09:30:00,68.95,68.95,68.45,68.63,18400.0,54.6871,54.6871,54.2905,54.4333,18400.0
2004-09-10 10:00:00,68.69,68.81,68.59,68.7,14500.0,54.4809,54.5761,54.4016,54.4888,14500.0
2004-09-10 10:30:00,68.72,68.83,68.68,68.7,8700.0,54.5047,54.5919,54.473,54.4888,8700.0
2004-09-10 11:00:00,68.7,68.87,68.6,68.87,8100.0,54.4888,54.6236,54.4095,54.6236,8100.0
2004-09-10 11:30:00,68.91,68.93,68.81,68.83,7200.0,54.6554,54.6712,54.5761,54.5919,7200.0
2004-09-10 12:00:00,68.88,68.96,68.81,68.94,37200.0,54.6316,54.695,54.5761,54.6792,37200.0
2004-09-10 12:30:00,68.96,69.06,68.92,68.96,8200.0,54.695,54.7743,54.6633,54.695,8200.0
2004-09-10 13:00:00,68.95,69.04,68.9,68.95,14200.0,54.6871,54.7585,54.6474,54.6871,14200.0
2004-09-10 13:30:00,68.96,69.04,68.92,68.95,16000.0,54.695,54.7585,54.6633,54.6871,16000.0
2004-09-10 14:00:00,68.95,69.11,68.95,69.08,16800.0,54.6871,54.814,54.6871,54.7902,16800.0
2004-09-10 14:30:00,69.08,69.35,69.08,69.29,30100.0,54.7902,55.0044,54.7902,54.9568,30100.0
2004-09-10 15:00:00,69.27,69.5,69.22,69.44,28100.0,54.9409,55.1233,54.9012,55.0757,28100.0
2004-09-10 15:30:00,69.46,69.49,69.38,69.42,23000.0,55.0916,55.1154,55.0282,55.0599,23000.0
2004-09-13 09:30:00,69.64,69.81,69.58,69.74,33300.0,55.2344,55.3692,55.1868,55.3137,33300.0
2004-09-13 10:00:00,69.75,70.44,69.75,70.4,84100.0,55.3216,55.8689,55.3216,55.8372,84100.0
2004-09-13 10:30:00,70.37,70.52,70.22,70.47,46800.0,55.8134,55.9323,55.6944,55.8927,46800.0
2004-09-13 11:00:00,70.49,70.65,70.4,70.65,41200.0,55.9085,56.0354,55.8372,56.0354,41200.0
2004-09-13 11:30:00,70.65,70.65,70.5,70.51,22300.0,56.0354,56.0354,55.9165,55.9244,22300.0
2004-09-13 12:00:00,70.5,70.57,70.5,70.55,19600.0,55.9165,55.972,55.9165,55.9561,19600.0
2004-09-13 12:30:00,70.55,70.6,70.51,70.53,18800.0,55.9561,55.9958,55.9244,55.9403,18800.0
2004-09-13 13:00:00,70.53,70.56,70.5,70.51,16100.0,55.9403,55.9641,55.9165,55.9244,16100.0
2004-09-13 13:30:00,70.51,70.56,70.41,70.44,46100.0,55.9244,55.9641,55.8451,55.8689,46100.0
2004-09-13 14:00:00,70.45,70.53,70.41,70.43,23300.0,55.8768,55.9403,55.8451,55.861,23300.0
2004-09-13 14:30:00,70.45,70.57,70.44,70.52,33100.0,55.8768,55.972,55.8689,55.9323,33100.0
2004-09-13 15:00:00,70.53,70.59,70.5,70.56,50200.0,55.9403,55.9879,55.9165,55.9641,50200.0
2004-09-13 15:30:00,70.56,70.68,70.45,70.68,89400.0,55.9641,56.0592,55.8768,56.0592,89400.0
2004-09-14 09:30:00,71.0,71.0,70.4,70.7,20200.0,56.313,56.313,55.8372,56.0751,20200.0
2004-09-14 10:00:00,70.68,70.99,70.58,70.95,25900.0,56.0592,56.3051,55.9799,56.2734,25900.0
2004-09-14 10:30:00,70.99,71.17,70.91,71.15,24800.0,56.3051,56.4479,56.2417,56.432,24800.0
2004-09-14 11:00:00,71.14,71.34,71.14,71.19,18600.0,56.4241,56.5827,56.4241,56.4637,18600.0
2004-09-14 11:30:00,71.19,71.19,71.04,71.07,24000.0,56.4637,56.4637,56.3448,56.3686,24000.0
2004-09-14 12:00:00,71.06,71.08,71.02,71.05,44900.0,56.3606,56.3765,56.3289,56.3527,44900.0
2004-09-14 12:30:00,71.06,71.09,71.01,71.06,16200.0,56.3606,56.3844,56.321,56.3606,16200.0
2004-09-14 13:00:00,71.06,71.12,71.01,71.04,24100.0,56.3606,56.4082,56.321,56.3448,24100.0
2004-09-14 13:30:00,71.05,71.06,71.01,71.02,31000.0,56.3527,56.3606,56.321,56.3289,31000.0
2004-09-14 14:00:00,71.05,71.06,71.03,71.04,38500.0,56.3527,56.3606,56.3368,56.3448,38500.0
2004-09-14 14:30:00,71.03,71.06,71.0,71.0,95200.0,56.3368,56.3606,56.313,56.313,95200.0
2004-09-14 15:00:00,71.01,71.01,70.91,71.0,40800.0,56.321,56.321,56.2417,56.313,40800.0
2004-09-14 15:30:00,70.99,71.16,70.96,71.08,68700.0,56.3051,56.4399,56.2813,56.3765,68700.0
2004-09-15 09:30:00,71.16,71.28,70.88,71.27,41800.0,56.4399,56.5351,56.2179,56.5272,41800.0
2004-09-15 10:00:00,71.25,71.4,71.04,71.24,70200.0,56.5113,56.6303,56.3448,56.5034,70200.0
2004-09-15 10:30:00,71.24,71.25,71.11,71.16,52500.0,56.5034,56.5113,56.4003,56.4399,52500.0
2004-09-15 11:00:00,71.16,71.16,70.97,71.04,58100.0,56.4399,56.4399,56.2892,56.3448,58100.0
2004-09-15 11:30:00,71.04,71.1,71.04,71.08,29300.0,56.3448,56.3924,56.3448,56.3765,29300.0
2004-09-15 12:00:00,71.08,71.08,71.0,71.01,49500.0,56.3765,56.3765,56.313,56.321,49500.0
2004-09-15 12:30:00,71.0,71.0,70.76,70.82,37000.0,56.313,56.313,56.1227,56.1703,37000.0
2004-09-15 13:00:00,70.82,70.94,70.82,70.9,38900.0,56.1703,56.2655,56.1703,56.2337,38900.0
2004-09-15 13:30:00,70.9,71.03,70.9,71.0,96700.0,56.2337,56.3368,56.2337,56.313,96700.0
2004-09-15 14:00:00,71.01,71.09,70.96,70.96,76800.0,56.321,56.3844,56.2813,56.2813,76800.0
2004-09-15 14:30:00,70.98,71.03,70.96,71.02,27600.0,56.2972,56.3368,56.2813,56.3289,27600.0
2004-09-15 15:00:00,71.02,71.08,70.99,71.02,36700.0,56.3289,56.3765,56.3051,56.3289,36700.0
2004-09-15 15:30:00,71.02,71.09,70.94,71.09,145600.0,56.3289,56.3844,56.2655,56.3844,145600.0
2004-09-16 09:30:00,71.2,71.48,71.15,71.4,15100.0,56.4717,56.6937,56.432,56.6303,15100.0
2004-09-16 10:00:00,71.4,71.58,71.38,71.58,19500.0,56.6303,56.7731,56.6144,56.7731,19500.0
2004-09-16 10:30:00,71.56,71.65,71.45,71.55,15800.0,56.7572,56.8286,56.67,56.7493,15800.0
2004-09-16 11:00:00,71.55,71.58,71.47,71.47,11600.0,56.7493,56.7731,56.6858,56.6858,11600.0
2004-09-16 11:30:00,71.48,71.48,71.26,71.35,40400.0,56.6937,56.6937,56.5193,56.5906,40400.0
2004-09-16 12:00:00,71.3,71.3,70.98,70.98,37300.0,56.551,56.551,56.2972,56.2972,37300.0
2004-09-16 12:30:00,70.88,71.18,70.86,71.16,42000.0,56.2179,56.4558,56.202,56.4399,42000.0
2004-09-16 13:00:00,71.16,71.25,71.06,71.16,27600.0,56.4399,56.5113,56.3606,56.4399,27600.0
2004-09-16 13:30:00,71.18,71.24,71.18,71.21,14500.0,56.4558,56.5034,56.4558,56.4796,14500.0
2004-09-16 14:00:00,71.21,71.48,71.21,71.48,41500.0,56.4796,56.6937,56.4796,56.6937,41500.0
2004-09-16 14:30:00,71.47,71.56,71.47,71.53,44300.0,56.6858,56.7572,56.6858,56.7334,44300.0
2004-09-16 15:00:00,71.52,71.56,71.5,71.56,39600.0,56.7255,56.7572,56.7096,56.7572,39600.0
2004-09-16 15:30:00,71.57,71.9,71.57,71.9,116900.0,56.7651,57.0269,56.7651,57.0269,116900.0
2004-09-17 09:30:00,71.99,72.43,71.93,72.21,105800.0,57.0983,57.4472,57.0507,57.2727,105800.0
2004-09-17 10:00:00,72.27,72.36,72.14,72.26,64300.0,57.3203,57.3917,57.2172,57.3124,64300.0
2004-09-17 10:30:00,72.26,72.35,72.06,72.13,49700.0,57.3124,57.3838,57.1538,57.2093,49700.0
2004-09-17 11:00:00,72.14,72.19,72.06,72.11,71000.0,57.2172,57.2569,57.1538,57.1934,71000.0
2004-09-17 11:30:00,72.11,72.15,71.9,71.91,51000.0,57.1934,57.2252,57.0269,57.0348,51000.0
2004-09-17 12:00:00,71.9,71.96,71.76,71.81,38300.0,57.0269,57.0745,56.9158,56.9555,38300.0
2004-09-17 12:30:00,71.83,71.87,71.63,71.68,21800.0,56.9713,57.0031,56.8127,56.8524,21800.0
2004-09-17 13:00:00,71.67,71.67,71.51,71.58,18100.0,56.8444,56.8444,56.7175,56.7731,18100.0
2004-09-17 13:30:00,71.58,71.58,71.29,71.3,31000.0,56.7731,56.7731,56.5431,56.551,31000.0
2004-09-17 14:00:00,71.3,71.3,71.1,71.11,60400.0,56.551,56.551,56.3924,56.4003,60400.0
2004-09-17 14:30:00,71.11,71.15,70.95,71.02,53600.0,56.4003,56.432,56.2734,56.3289,53600.0
2004-09-17 15:00:00,71.01,71.04,70.9,70.92,32700.0,56.321,56.3448,56.2337,56.2496,32700.0
2004-09-17 15:30:00,70.9,71.0,70.86,70.99,51000.0,56.2337,56.313,56.202,56.3051,51000.0
2004-09-20 09:30:00,71.02,71.43,70.89,71.19,37200.0,56.3289,56.6541,56.2258,56.4637,37200.0
2004-09-20 10:00:00,71.16,71.41,71.12,71.38,17100.0,56.4399,56.6382,56.4082,56.6144,17100.0
2004-09-20 10:30:00,71.37,71.54,71.29,71.38,17700.0,56.6065,56.7413,56.5431,56.6144,17700.0
2004-09-20 11:00:00,71.38,71.46,71.24,71.4,28000.0,56.6144,56.6779,56.5034,56.6303,28000.0
2004-09-20 11:30:00,71.41,71.51,71.4,71.47,17500.0,56.6382,56.7175,56.6303,56.6858,17500.0
2004-09-20 12:00:00,71.47,71.48,71.4,71.45,12200.0,56.6858,56.6937,56.6303,56.67,12200.0
2004-09-20 12:30:00,71.45,71.47,71.16,71.16,15700.0,56.67,56.6858,56.4399,56.4399,15700.0
2004-09-20 13:00:00,71.21,71.43,71.18,71.42,16200.0,56.4796,56.6541,56.4558,56.6462,16200.0
2004-09-20 13:30:00,71.41,71.49,71.25,71.25,18300.0,56.6382,56.7017,56.5113,56.5113,18300.0
2004-09-20 14:00:00,71.28,71.32,71.08,71.23,25400.0,56.5351,56.5668,56.3765,56.4955,25400.0
2004-09-20 14:30:00,71.26,71.44,71.23,71.37,25100.0,56.5193,56.662,56.4955,56.6065,25100.0
2004-09-20 15:00:00,71.36,71.5,71.28,71.45,26900.0,56.5986,56.7096,56.5351,56.67,26900.0
2004-09-20 15:30:00,71.47,71.5,71.3,71.31,30900.0,56.6858,56.7096,56.551,56.5589,30900.0
2004-09-21 09:30:00,71.11,71.49,71.1,71.36,24500.0,56.4003,56.7017,56.3924,56.5986,24500.0
2004-09-21 10:00:00,71.34,71.43,71.21,71.38,16100.0,56.5827,56.6541,56.4796,56.6144,16100.0
2004-09-21 10:30:00,71.35,71.46,71.32,71.38,12600.0,56.5906,56.6779,56.5668,56.6144,12600.0
2004-09-21 11:00:00,71.38,71.72,71.37,71.69,27200.0,56.6144,56.8841,56.6065,56.8603,27200.0
2004-09-21 11:30:00,71.69,72.03,71.66,71.91,29600.0,56.8603,57.13,56.8365,57.0348,29600.0
2004-09-21 12:00:00,71.92,71.98,71.86,71.91,9200.0,57.0427,57.0903,56.9951,57.0348,9200.0
2004-09-21 12:30:00,71.88,71.97,71.84,71.94,27000.0,57.011,57.0824,56.9793,57.0586,27000.0
2004-09-21 13:00:00,71.94,71.95,71.89,71.89,10400.0,57.0586,57.0665,57.0189,57.0189,10400.0
2004-09-21 13:30:00,71.89,72.19,71.84,72.19,25900.0,57.0189,57.2569,56.9793,57.2569,25900.0
2004-09-21 14:00:00,72.19,72.19,71.92,71.93,52700.0,57.2569,57.2569,57.0427,57.0507,52700.0
2004-09-21 14:30:00,71.95,72.03,71.87,72.03,47700.0,57.0665,57.13,57.0031,57.13,47700.0
2004-09-21 15:00:00,72.17,72.25,72.11,72.17,53000.0,57.241,57.3045,57.1934,57.241,53000.0
2004-09-21 15:30:00,72.16,72.34,72.13,72.34,90000.0,57.2331,57.3759,57.2093,57.3759,90000.0
2004-09-22 09:30:00,71.7,72.5,71.69,72.22,56700.0,56.8682,57.5028,56.8603,57.2807,56700.0
2004-09-22 10:00:00,72.22,72.26,72.04,72.2,34500.0,57.2807,57.3124,57.1379,57.2648,34500.0
2004-09-22 10:30:00,72.23,72.23,71.96,72.01,22700.0,57.2886,57.2886,57.0745,57.1141,22700.0
2004-09-22 11:00:00,72.01,72.01,71.74,71.8,16200.0,57.1141,57.1141,56.9,56.9476,16200.0
2004-09-22 11:30:00,71.8,71.92,71.75,71.85,15400.0,56.9476,57.0427,56.9079,56.9872,15400.0
2004-09-22 12:00:00,71.82,72.18,71.82,72.17,16500.0,56.9634,57.2489,56.9634,57.241,16500.0
2004-09-22 12:30:00,72.14,72.19,72.02,72.03,18200.0,57.2172,57.2569,57.122,57.13,18200.0
2004-09-22 13:00:00,72.04,72.19,72.03,72.09,12600.0,57.1379,57.2569,57.13,57.1776,12600.0
2004-09-22 13:30:00,72.09,72.15,72.07,72.09,30000.0,57.1776,57.2252,57.1617,57.1776,30000.0
2004-09-22 14:00:00,72.1,72.14,72.06,72.09,28300.0,57.1855,57.2172,57.1538,57.1776,28300.0
2004-09-22 14:30:00,72.08,72.11,71.9,71.96,48100.0,57.1696,57.1934,57.0269,57.0745,48100.0
2004-09-22 15:00:00,71.96,71.99,71.82,71.91,32900.0,57.0745,57.0983,56.9634,57.0348,32900.0
2004-09-22 15:30:00,71.92,71.98,71.73,71.83,53900.0,57.0427,57.0903,56.892,56.9713,53900.0
2004-09-23 09:30:00,71.61,72.15,71.6,71.71,36100.0,56.7969,57.2252,56.7889,56.8762,36100.0
2004-09-23 10:00:00,71.73,72.24,71.71,72.2,22300.0,56.892,57.2965,56.8762,57.2648,22300.0
2004-09-23 10:30:00,72.2,72.32,71.82,72.26,19600.0,57.2648,57.36,56.9634,57.3124,19600.0
2004-09-23 11:00:00,72.27,72.34,72.19,72.2,21800.0,57.3203,57.3759,57.2569,57.2648,21800.0
2004-09-23 11:30:00,72.2,72.24,72.12,72.16,36100.0,57.2648,57.2965,57.2014,57.2331,36100.0
2004-09-23 12:00:00,72.16,72.25,72.12,72.19,35500.0,57.2331,57.3045,57.2014,57.2569,35500.0
2004-09-23 12:30:00,72.19,72.23,72.14,72.18,29700.0,57.2569,57.2886,57.2172,57.2489,29700.0
2004-09-23 13:00:00,72.2,72.24,72.1,72.14,23500.0,57.2648,57.2965,57.1855,57.2172,23500.0
2004-09-23 13:30:00,72.13,72.22,72.08,72.15,16200.0,57.2093,57.2807,57.1696,57.2252,16200.0
2004-09-23 14:00:00,72.16,72.29,72.15,72.22,42200.0,57.2331,57.3362,57.2252,57.2807,42200.0
2004-09-23 14:30:00,72.23,72.27,72.14,72.27,40700.0,57.2886,57.3203,57.2172,57.3203,40700.0
2004-09-23 15:00:00,72.26,72.28,72.18,72.26,50300.0,57.3124,57.3283,57.2489,57.3124,50300.0
2004-09-23 15:30:00,72.26,72.26,72.0,72.14,43400.0,57.3124,57.3124,57.1062,57.2172,43400.0
2004-09-24 09:30:00,72.3,72.81,72.25,72.61,61400.0,57.3441,57.7486,57.3045,57.59,61400.0
2004-09-24 10:00:00,72.62,72.72,72.48,72.6,74500.0,57.5979,57.6772,57.4869,57.5821,74500.0
2004-09-24 10:30:00,72.6,72.99,72.6,72.93,45900.0,57.5821,57.8914,57.5821,57.8438,45900.0
2004-09-24 11:00:00,72.93,72.96,72.77,72.91,36100.0,57.8438,57.8676,57.7169,57.8279,36100.0
2004-09-24 11:30:00,72.91,72.94,72.78,72.81,37700.0,57.8279,57.8517,57.7248,57.7486,37700.0
2004-09-24 12:00:00,72.84,72.9,72.78,72.85,27300.0,57.7724,57.82,57.7248,57.7804,27300.0
2004-09-24 12:30:00,72.86,72.95,72.86,72.93,27900.0,57.7883,57.8597,57.7883,57.8438,27900.0
2004-09-24 13:00:00,72.93,72.94,72.76,72.86,22000.0,57.8438,57.8517,57.709,57.7883,22000.0
2004-09-24 13:30:00,72.83,72.88,72.76,72.78,17200.0,57.7645,57.8041,57.709,57.7248,17200.0
2004-09-24 14:00:00,72.78,72.88,72.78,72.88,27800.0,57.7248,57.8041,57.7248,57.8041,27800.0
2004-09-24 14:30:00,72.86,72.87,72.78,72.84,32700.0,57.7883,57.7962,57.7248,57.7724,32700.0
2004-09-24 15:00:00,72.85,72.88,72.81,72.87,20100.0,57.7804,57.8041,57.7486,57.7962,20100.0
2004-09-24 15:30:00,72.87,73.0,72.87,73.0,85300.0,57.7962,57.8993,57.7962,57.8993,85300.0
2004-09-27 09:30:00,72.92,73.48,72.87,73.13,101600.0,57.8359,58.28,57.7962,58.0024,101600.0
2004-09-27 10:00:00,73.13,73.21,73.05,73.05,36800.0,58.0024,58.0659,57.939,57.939,36800.0
2004-09-27 10:30:00,73.11,73.23,73.0,73.18,52000.0,57.9866,58.0817,57.8993,58.0421,52000.0
2004-09-27 11:00:00,73.19,73.4,73.18,73.24,62800.0,58.05,58.2166,58.0421,58.0897,62800.0
2004-09-27 11:30:00,73.29,73.38,73.27,73.35,31900.0,58.1293,58.2007,58.1135,58.1769,31900.0
2004-09-27 12:00:00,73.35,73.59,73.35,73.56,46400.0,58.1769,58.3673,58.1769,58.3435,46400.0
2004-09-27 12:30:00,73.56,73.8,73.56,73.8,44300.0,58.3435,58.5338,58.3435,58.5338,44300.0
2004-09-27 13:00:00,73.78,73.79,73.71,73.72,31300.0,58.518,58.5259,58.4625,58.4704,31300.0
2004-09-27 13:30:00,73.72,73.77,73.6,73.63,27200.0,58.4704,58.51,58.3752,58.399,27200.0
2004-09-27 14:00:00,73.63,73.67,73.38,73.49,57400.0,58.399,58.4307,58.2007,58.288,57400.0
2004-09-27 14:30:00,73.46,73.53,73.41,73.53,46800.0,58.2642,58.3197,58.2245,58.3197,46800.0
2004-09-27 15:00:00,73.51,73.6,73.45,73.56,62900.0,58.3038,58.3752,58.2562,58.3435,62900.0
2004-09-27 15:30:00,73.57,73.85,73.56,73.85,174900.0,58.3514,58.5735,58.3435,58.5735,174900.0
2004-09-28 09:30:00,73.75,74.41,73.75,74.07,42200.0,58.4942,59.0177,58.4942,58.748,42200.0
2004-09-28 10:00:00,74.07,74.1,73.97,73.98,49400.0,58.748,58.7718,58.6687,58.6766,49400.0
2004-09-28 10:30:00,73.98,74.0,73.68,73.85,72000.0,58.6766,58.6925,58.4387,58.5735,72000.0
2004-09-28 11:00:00,73.84,73.9,73.69,73.9,51200.0,58.5656,58.6132,58.4466,58.6132,51200.0
2004-09-28 11:30:00,73.9,74.04,73.77,73.95,54900.0,58.6132,58.7242,58.51,58.6528,54900.0
2004-09-28 12:00:00,73.92,73.93,73.75,73.75,35700.0,58.629,58.6369,58.4942,58.4942,35700.0
2004-09-28 12:30:00,73.74,73.8,73.53,73.55,28600.0,58.4862,58.5338,58.3197,58.3356,28600.0
2004-09-28 13:00:00,73.58,73.58,73.27,73.32,41800.0,58.3593,58.3593,58.1135,58.1531,41800.0
2004-09-28 13:30:00,73.32,73.35,73.15,73.16,18600.0,58.1531,58.1769,58.0183,58.0262,18600.0
2004-09-28 14:00:00,73.12,73.25,73.0,73.24,28700.0,57.9945,58.0976,57.8993,58.0897,28700.0
2004-09-28 14:30:00,73.26,73.31,73.23,73.23,35000.0,58.1055,58.1452,58.0817,58.0817,35000.0
2004-09-28 15:00:00,73.26,73.31,73.14,73.14,28600.0,58.1055,58.1452,58.0104,58.0104,28600.0
2004-09-28 15:30:00,73.14,73.2,72.98,73.05,81100.0,58.0104,58.058,57.8835,57.939,81100.0
2004-09-29 09:30:00,73.25,73.38,73.14,73.3,90800.0,58.0976,58.2007,58.0104,58.1373,90800.0
2004-09-29 10:00:00,73.34,73.39,73.2,73.27,36800.0,58.169,58.2086,58.058,58.1135,36800.0
2004-09-29 10:30:00,73.2,73.34,73.18,73.18,71600.0,58.058,58.169,58.0421,58.0421,71600.0
2004-09-29 11:00:00,73.18,73.18,73.0,73.01,37100.0,58.0421,58.0421,57.8993,57.9073,37100.0
2004-09-29 11:30:00,73.0,73.16,73.0,73.15,29500.0,57.8993,58.0262,57.8993,58.0183,29500.0
2004-09-29 12:00:00,73.14,73.14,72.88,73.0,21800.0,58.0104,58.0104,57.8041,57.8993,21800.0
2004-09-29 12:30:00,73.04,73.23,73.04,73.19,13900.0,57.931,58.0817,57.931,58.05,13900.0
2004-09-29 13:00:00,73.19,73.27,73.15,73.15,14800.0,58.05,58.1135,58.0183,58.0183,14800.0
2004-09-29 13:30:00,73.15,73.2,73.0,73.05,15200.0,58.0183,58.058,57.8993,57.939,15200.0
2004-09-29 14:00:00,73.05,73.1,72.79,72.83,18100.0,57.939,57.9786,57.7328,57.7645,18100.0
2004-09-29 14:30:00,72.83,72.93,72.83,72.91,19000.0,57.7645,57.8438,57.7645,57.8279,19000.0
2004-09-29 15:00:00,72.92,72.93,72.78,72.8,34900.0,57.8359,57.8438,57.7248,57.7407,34900.0
2004-09-29 15:30:00,72.8,72.87,72.71,72.74,74700.0,57.7407,57.7962,57.6693,57.6931,74700.0
2004-09-30 09:30:00,72.8,72.88,72.58,72.59,41900.0,57.7407,57.8041,57.5662,57.5741,41900.0
2004-09-30 10:00:00,72.59,72.75,72.42,72.5,47900.0,57.5741,57.701,57.4393,57.5028,47900.0
2004-09-30 10:30:00,72.52,72.84,72.52,72.57,38800.0,57.5186,57.7724,57.5186,57.5583,38800.0
2004-09-30 11:00:00,72.57,72.62,72.15,72.34,41900.0,57.5583,57.5979,57.2252,57.3759,41900.0
2004-09-30 11:30:00,72.3,72.38,71.94,71.98,45500.0,57.3441,57.4076,57.0586,57.0903,45500.0
2004-09-30 12:00:00,71.98,72.01,71.75,71.8,50400.0,57.0903,57.1141,56.9079,56.9476,50400.0
2004-09-30 12:30:00,71.82,72.11,71.82,72.0,43200.0,56.9634,57.1934,56.9634,57.1062,43200.0
2004-09-30 13:00:00,72.02,72.37,71.92,72.33,41800.0,57.122,57.3996,57.0427,57.3679,41800.0
2004-09-30 13:30:00,72.35,72.81,72.33,72.77,55300.0,57.3838,57.7486,57.3679,57.7169,55300.0
2004-09-30 14:00:00,72.78,73.18,72.78,73.17,49900.0,57.7248,58.0421,57.7248,58.0342,49900.0
2004-09-30 14:30:00,73.18,73.42,73.18,73.34,51700.0,58.0421,58.2324,58.0421,58.169,51700.0
2004-09-30 15:00:00,73.34,73.39,73.27,73.33,38600.0,58.169,58.2086,58.1135,58.1611,38600.0
2004-09-30 15:30:00,73.32,73.38,73.22,73.25,73200.0,58.1531,58.2007,58.0738,58.0976,73200.0
2004-10-01 09:30:00,74.0,74.01,73.62,73.7,68900.0,58.6925,58.7004,58.3911,58.4545,68900.0
2004-10-01 10:00:00,73.7,74.88,73.7,74.76,59000.0,58.4545,59.3904,58.4545,59.2953,59000.0
2004-10-01 10:30:00,74.78,74.82,74.42,74.48,50300.0,59.3111,59.3428,59.0256,59.0732,50300.0
2004-10-01 11:00:00,74.48,74.77,74.46,74.73,49100.0,59.0732,59.3032,59.0573,59.2715,49100.0
2004-10-01 11:30:00,74.72,74.79,74.44,74.44,18800.0,59.2635,59.319,59.0414,59.0414,18800.0
2004-10-01 12:00:00,74.43,74.49,74.24,74.44,38900.0,59.0335,59.0811,58.8828,59.0414,38900.0
2004-10-01 12:30:00,74.41,74.6,74.24,74.32,23900.0,59.0177,59.1683,58.8828,58.9463,23900.0
2004-10-01 13:00:00,74.34,74.42,74.13,74.13,29000.0,58.9621,59.0256,58.7956,58.7956,29000.0
2004-10-01 13:30:00,74.12,74.29,74.11,74.29,24200.0,58.7876,58.9225,58.7797,58.9225,24200.0
2004-10-01 14:00:00,74.28,74.46,74.28,74.45,31800.0,58.9145,59.0573,58.9145,59.0494,31800.0
2004-10-01 14:30:00,74.44,74.55,74.36,74.42,31000.0,59.0414,59.1287,58.978,59.0256,31000.0
2004-10-01 15:00:00,74.43,74.48,74.27,74.3,26400.0,59.0335,59.0732,58.9066,58.9304,26400.0
2004-10-01 15:30:00,74.3,74.46,74.25,74.4,45700.0,58.9304,59.0573,58.8908,59.0097,45700.0
2004-10-04 09:30:00,74.05,74.87,74.05,74.87,79500.0,58.7321,59.3825,58.7321,59.3825,79500.0
2004-10-04 10:00:00,74.82,74.96,74.82,74.88,32000.0,59.3428,59.4539,59.3428,59.3904,32000.0
2004-10-04 10:30:00,74.89,75.09,74.88,74.97,47500.0,59.3984,59.557,59.3904,59.4618,47500.0
2004-10-04 11:00:00,74.93,75.07,74.81,74.98,38900.0,59.4301,59.5411,59.3349,59.4697,38900.0
2004-10-04 11:30:00,74.96,75.1,74.88,75.1,21400.0,59.4539,59.5649,59.3904,59.5649,21400.0
2004-10-04 12:00:00,75.1,75.36,75.1,75.32,37500.0,59.5649,59.7711,59.5649,59.7394,37500.0
2004-10-04 12:30:00,75.3,75.36,75.23,75.31,29400.0,59.7235,59.7711,59.668,59.7315,29400.0
2004-10-04 13:00:00,75.31,75.32,75.22,75.27,27200.0,59.7315,59.7394,59.6601,59.6998,27200.0
2004-10-04 13:30:00,75.25,75.47,75.24,75.45,30600.0,59.6839,59.8584,59.676,59.8425,30600.0
2004-10-04 14:00:00,75.44,75.57,75.39,75.49,32400.0,59.8346,59.9377,59.7949,59.8742,32400.0
2004-10-04 14:30:00,75.48,75.5,75.36,75.36,29400.0,59.8663,59.8822,59.7711,59.7711,29400.0
2004-10-04 15:00:00,75.37,75.37,75.18,75.24,68100.0,59.7791,59.7791,59.6284,59.676,68100.0
2004-10-04 15:30:00,75.24,75.25,74.81,74.89,91800.0,59.676,59.6839,59.3349,59.3984,91800.0
2004-10-05 09:30:00,74.6,75.23,74.6,74.81,43900.0,59.1683,59.668,59.1683,59.3349,43900.0
2004-10-05 10:00:00,74.79,75.01,74.71,74.96,30100.0,59.319,59.4935,59.2556,59.4539,30100.0
2004-10-05 10:30:00,74.99,75.11,74.96,75.01,31200.0,59.4777,59.5729,59.4539,59.4935,31200.0
2004-10-05 11:00:00,75.01,75.02,74.89,74.97,16700.0,59.4935,59.5015,59.3984,59.4618,16700.0
2004-10-05 11:30:00,74.97,75.01,74.9,74.98,12500.0,59.4618,59.4935,59.4063,59.4697,12500.0
2004-10-05 12:00:00,74.99,75.19,74.99,75.11,38400.0,59.4777,59.6363,59.4777,59.5729,38400.0
2004-10-05 12:30:00,75.14,75.22,75.12,75.15,23300.0,59.5966,59.6601,59.5808,59.6046,23300.0
2004-10-05 13:00:00,75.16,75.18,75.1,75.13,10700.0,59.6125,59.6284,59.5649,59.5887,10700.0
2004-10-05 13:30:00,75.12,75.16,74.97,75.08,11500.0,59.5808,59.6125,59.4618,59.5491,11500.0
2004-10-05 14:00:00,75.07,75.15,74.97,74.98,27600.0,59.5411,59.6046,59.4618,59.4697,27600.0
2004-10-05 14:30:00,74.98,75.09,74.91,75.03,22100.0,59.4697,59.557,59.4142,59.5094,22100.0
2004-10-05 15:00:00,75.04,75.05,74.87,75.01,40500.0,59.5173,59.5253,59.3825,59.4935,40500.0
2004-10-05 15:30:00,75.05,75.07,74.87,74.97,83100.0,59.5253,59.5411,59.3825,59.4618,83100.0
2004-10-06 09:30:00,74.79,74.92,74.79,74.82,18000.0,59.319,59.4222,59.319,59.3428,18000.0
2004-10-06 10:00:00,74.82,74.88,74.68,74.73,12600.0,59.3428,59.3904,59.2318,59.2715,12600.0
2004-10-06 10:30:00,74.73,74.81,74.46,74.46,16800.0,59.2715,59.3349,59.0573,59.0573,16800.0
2004-10-06 11:00:00,74.51,74.68,74.49,74.55,8800.0,59.097,59.2318,59.0811,59.1287,8800.0
2004-10-06 11:30:00,74.62,74.65,74.49,74.65,13300.0,59.1842,59.208,59.0811,59.208,13300.0
2004-10-06 12:00:00,74.65,74.67,74.51,74.52,16200.0,59.208,59.2239,59.097,59.1049,16200.0
2004-10-06 12:30:00,74.52,74.62,74.28,74.28,15800.0,59.1049,59.1842,58.9145,58.9145,15800.0
2004-10-06 13:00:00,74.28,74.29,74.08,74.15,16400.0,58.9145,58.9225,58.7559,58.8114,16400.0
2004-10-06 13:30:00,74.14,74.19,74.02,74.18,11100.0,58.8035,58.8432,58.7083,58.8352,11100.0
2004-10-06 14:00:00,74.21,74.42,74.15,74.38,18400.0,58.859,59.0256,58.8114,58.9939,18400.0
2004-10-06 14:30:00,74.4,74.45,74.23,74.31,27900.0,59.0097,59.0494,58.8749,58.9383,27900.0
2004-10-06 15:00:00,74.35,74.56,74.3,74.49,27800.0,58.9701,59.1366,58.9304,59.0811,27800.0
2004-10-06 15:30:00,74.47,74.62,74.37,74.62,31700.0,59.0652,59.1842,58.9859,59.1842,31700.0
2004-10-07 09:30:00,74.6,74.63,74.25,74.52,16400.0,59.1683,59.1921,58.8908,59.1049,16400.0
2004-10-07 10:00:00,74.45,74.79,74.45,74.75,10000.0,59.0494,59.319,59.0494,59.2873,10000.0
2004-10-07 10:30:00,74.75,74.87,74.75,74.85,20200.0,59.2873,59.3825,59.2873,59.3666,20200.0
2004-10-07 11:00:00,74.82,74.82,74.23,74.24,31000.0,59.3428,59.3428,58.8749,58.8828,31000.0
2004-10-07 11:30:00,74.26,74.3,74.11,74.23,20300.0,58.8987,58.9304,58.7797,58.8749,20300.0
2004-10-07 12:00:00,74.24,74.33,74.22,74.22,10300.0,58.8828,58.9542,58.867,58.867,10300.0
2004-10-07 12:30:00,74.22,74.25,74.05,74.25,24600.0,58.867,58.8908,58.7321,58.8908,24600.0
2004-10-07 13:00:00,74.25,74.28,74.01,74.06,33800.0,58.8908,58.9145,58.7004,58.7401,33800.0
2004-10-07 13:30:00,74.07,74.23,74.07,74.18,13200.0,58.748,58.8749,58.748,58.8352,13200.0
2004-10-07 14:00:00,74.18,74.23,74.0,74.03,18500.0,58.8352,58.8749,58.6925,58.7163,18500.0
2004-10-07 14:30:00,74.03,74.04,73.78,73.88,32700.0,58.7163,58.7242,58.518,58.5973,32700.0
2004-10-07 15:00:00,73.89,73.9,73.76,73.79,23800.0,58.6052,58.6132,58.5021,58.5259,23800.0
2004-10-07 15:30:00,73.79,73.89,73.66,73.68,64100.0,58.5259,58.6052,58.4228,58.4387,64100.0
2004-10-08 09:30:00,73.66,73.79,73.44,73.65,32800.0,58.4228,58.5259,58.2483,58.4149,32800.0
2004-10-08 10:00:00,73.65,73.65,73.54,73.54,18700.0,58.4149,58.4149,58.3276,58.3276,18700.0
2004-10-08 10:30:00,73.55,73.6,73.39,73.41,39500.0,58.3356,58.3752,58.2086,58.2245,39500.0
2004-10-08 11:00:00,73.41,73.45,73.35,73.39,11800.0,58.2245,58.2562,58.1769,58.2086,11800.0
2004-10-08 11:30:00,73.39,73.39,73.16,73.17,32600.0,58.2086,58.2086,58.0262,58.0342,32600.0
2004-10-08 12:00:00,73.17,73.25,73.11,73.15,32600.0,58.0342,58.0976,57.9866,58.0183,32600.0
2004-10-08 12:30:00,73.13,73.25,73.08,73.25,42500.0,58.0024,58.0976,57.9628,58.0976,42500.0
2004-10-08 13:00:00,73.25,73.3,73.18,73.29,25500.0,58.0976,58.1373,58.0421,58.1293,25500.0
2004-10-08 13:30:00,73.29,73.31,73.2,73.26,28300.0,58.1293,58.1452,58.058,58.1055,28300.0
2004-10-08 14:00:00,73.25,73.36,73.24,73.24,25500.0,58.0976,58.1849,58.0897,58.0897,25500.0
2004-10-08 14:30:00,73.24,73.29,73.12,73.18,24900.0,58.0897,58.1293,57.9945,58.0421,24900.0
2004-10-08 15:00:00,73.15,73.22,73.09,73.12,101700.0,58.0183,58.0738,57.9707,57.9945,101700.0
2004-10-08 15:30:00,73.13,73.2,73.1,73.17,50500.0,58.0024,58.058,57.9786,58.0342,50500.0
2004-10-11 09:30:00,73.01,73.4,73.01,73.23,29100.0,57.9073,58.2166,57.9073,58.0817,29100.0
2004-10-11 10:00:00,73.24,73.45,73.18,73.44,14500.0,58.0897,58.2562,58.0421,58.2483,14500.0
2004-10-11 10:30:00,73.44,73.53,73.31,73.35,12100.0,58.2483,58.3197,58.1452,58.1769,12100.0
2004-10-11 11:00:00,73.35,73.35,73.23,73.29,18200.0,58.1769,58.1769,58.0817,58.1293,18200.0
2004-10-11 11:30:00,73.3,73.5,73.3,73.44,27400.0,58.1373,58.2959,58.1373,58.2483,27400.0
2004-10-11 12:00:00,73.44,73.48,73.34,73.45,54700.0,58.2483,58.28,58.169,58.2562,54700.0
2004-10-11 12:30:00,73.45,73.7,73.43,73.68,12900.0,58.2562,58.4545,58.2404,58.4387,12900.0
2004-10-11 13:00:00,73.68,73.71,73.52,73.56,10800.0,58.4387,58.4625,58.3118,58.3435,10800.0
2004-10-11 13:30:00,73.56,73.63,73.55,73.56,11500.0,58.3435,58.399,58.3356,58.3435,11500.0
2004-10-11 14:00:00,73.55,73.68,73.51,73.55,16800.0,58.3356,58.4387,58.3038,58.3356,16800.0
2004-10-11 14:30:00,73.56,73.57,73.46,73.52,48100.0,58.3435,58.3514,58.2642,58.3118,48100.0
2004-10-11 15:00:00,73.52,73.61,73.43,73.43,38900.0,58.3118,58.3831,58.2404,58.2404,38900.0
2004-10-11 15:30:00,73.43,73.48,73.23,73.37,57100.0,58.2404,58.28,58.0817,58.1928,57100.0
2004-10-12 09:30:00,73.31,73.37,73.2,73.28,15100.0,58.1452,58.1928,58.058,58.1214,15100.0
2004-10-12 10:00:00,73.28,73.43,73.26,73.39,10500.0,58.1214,58.2404,58.1055,58.2086,10500.0
2004-10-12 10:30:00,73.39,73.53,73.26,73.27,12700.0,58.2086,58.3197,58.1055,58.1135,12700.0
2004-10-12 11:00:00,73.26,73.27,73.07,73.17,21500.0,58.1055,58.1135,57.9548,58.0342,21500.0
2004-10-12 11:30:00,73.17,73.26,73.04,73.24,12400.0,58.0342,58.1055,57.931,58.0897,12400.0
2004-10-12 12:00:00,73.25,73.27,73.14,73.24,12500.0,58.0976,58.1135,58.0104,58.0897,12500.0
2004-10-12 12:30:00,73.25,73.3,73.13,73.23,15600.0,58.0976,58.1373,58.0024,58.0817,15600.0
2004-10-12 13:00:00,73.23,73.23,73.0,73.05,31500.0,58.0817,58.0817,57.8993,57.939,31500.0
2004-10-12 13:30:00,73.06,73.28,73.05,73.27,18200.0,57.9469,58.1214,57.939,58.1135,18200.0
2004-10-12 14:00:00,73.27,73.5,73.22,73.5,18500.0,58.1135,58.2959,58.0738,58.2959,18500.0
2004-10-12 14:30:00,73.53,73.95,73.52,73.93,34200.0,58.3197,58.6528,58.3118,58.6369,34200.0
2004-10-12 15:00:00,73.93,73.95,73.77,73.88,52100.0,58.6369,58.6528,58.51,58.5973,52100.0
2004-10-12 15:30:00,73.88,73.99,73.85,73.88,44100.0,58.5973,58.6845,58.5735,58.5973,44100.0
2004-10-13 09:30:00,72.85,73.3,72.82,73.08,84500.0,57.7804,58.1373,57.7566,57.9628,84500.0
2004-10-13 10:00:00,73.08,73.41,73.02,73.3,52400.0,57.9628,58.2245,57.9152,58.1373,52400.0
2004-10-13 10:30:00,73.31,73.32,73.07,73.07,35000.0,58.1452,58.1531,57.9548,57.9548,35000.0
2004-10-13 11:00:00,72.99,73.0,72.59,72.6,20300.0,57.8914,57.8993,57.5741,57.5821,20300.0
2004-10-13 11:30:00,72.6,72.62,72.33,72.35,17800.0,57.5821,57.5979,57.3679,57.3838,17800.0
2004-10-13 12:00:00,72.36,72.48,72.33,72.34,20100.0,57.3917,57.4869,57.3679,57.3759,20100.0
2004-10-13 12:30:00,72.35,72.5,72.35,72.46,13800.0,57.3838,57.5028,57.3838,57.471,13800.0
2004-10-13 13:00:00,72.46,72.46,72.1,72.1,17100.0,57.471,57.471,57.1855,57.1855,17100.0
2004-10-13 13:30:00,72.06,72.06,71.77,71.78,36400.0,57.1538,57.1538,56.9238,56.9317,36400.0
2004-10-13 14:00:00,71.78,71.94,71.78,71.89,22800.0,56.9317,57.0586,56.9317,57.0189,22800.0
2004-10-13 14:30:00,71.85,72.07,71.85,72.05,29000.0,56.9872,57.1617,56.9872,57.1458,29000.0
2004-10-13 15:00:00,72.05,72.17,71.88,71.89,32300.0,57.1458,57.241,57.011,57.0189,32300.0
2004-10-13 15:30:00,71.88,72.19,71.87,72.06,57600.0,57.011,57.2569,57.0031,57.1538,57600.0
2004-10-14 09:30:00,71.8,71.86,71.39,71.75,37400.0,56.9476,56.9951,56.6224,56.9079,37400.0
2004-10-14 10:00:00,71.79,72.7,71.79,72.7,34000.0,56.9396,57.6614,56.9396,57.6614,34000.0
2004-10-14 10:30:00,72.71,72.82,72.5,72.53,21200.0,57.6693,57.7566,57.5028,57.5265,21200.0
2004-10-14 11:00:00,72.45,72.51,72.12,72.27,31900.0,57.4631,57.5107,57.2014,57.3203,31900.0
2004-10-14 11:30:00,72.25,72.25,72.01,72.04,22100.0,57.3045,57.3045,57.1141,57.1379,22100.0
2004-10-14 12:00:00,72.04,72.26,72.0,72.26,21900.0,57.1379,57.3124,57.1062,57.3124,21900.0
2004-10-14 12:30:00,72.26,72.3,72.07,72.22,34700.0,57.3124,57.3441,57.1617,57.2807,34700.0
2004-10-14 13:00:00,72.16,72.34,72.13,72.32,17000.0,57.2331,57.3759,57.2093,57.36,17000.0
2004-10-14 13:30:00,72.32,72.38,72.27,72.29,13000.0,57.36,57.4076,57.3203,57.3362,13000.0
2004-10-14 14:00:00,72.28,72.3,72.16,72.24,14600.0,57.3283,57.3441,57.2331,57.2965,14600.0
2004-10-14 14:30:00,72.18,72.3,72.1,72.1,17000.0,57.2489,57.3441,57.1855,57.1855,17000.0
2004-10-14 15:00:00,72.06,72.17,71.99,72.06,22900.0,57.1538,57.241,57.0983,57.1538,22900.0
2004-10-14 15:30:00,72.07,72.28,72.06,72.07,33800.0,57.1617,57.3283,57.1538,57.1617,33800.0
2004-10-15 09:30:00,72.55,73.09,72.41,72.89,53700.0,57.5424,57.9707,57.4314,57.8121,53700.0
2004-10-15 10:00:00,72.9,73.34,72.89,73.34,39700.0,57.82,58.169,57.8121,58.169,39700.0
2004-10-15 10:30:00,73.33,73.34,73.15,73.29,17500.0,58.1611,58.169,58.0183,58.1293,17500.0
2004-10-15 11:00:00,73.24,73.4,73.08,73.09,17800.0,58.0897,58.2166,57.9628,57.9707,17800.0
2004-10-15 11:30:00,73.1,73.1,72.8,72.84,23100.0,57.9786,57.9786,57.7407,57.7724,23100.0
2004-10-15 12:00:00,72.91,73.44,72.77,73.44,20000.0,57.8279,58.2483,57.7169,58.2483,20000.0
2004-10-15 12:30:00,73.43,73.47,73.31,73.39,18200.0,58.2404,58.2721,58.1452,58.2086,18200.0
2004-10-15 13:00:00,73.39,73.51,73.27,73.38,17000.0,58.2086,58.3038,58.1135,58.2007,17000.0
2004-10-15 13:30:00,73.37,73.38,73.22,73.27,12100.0,58.1928,58.2007,58.0738,58.1135,12100.0
2004-10-15 14:00:00,73.33,73.44,73.17,73.17,9900.0,58.1611,58.2483,58.0342,58.0342,9900.0
2004-10-15 14:30:00,73.14,73.19,72.84,72.9,18700.0,58.0104,58.05,57.7724,57.82,18700.0
2004-10-15 15:00:00,72.88,72.99,72.72,72.94,24300.0,57.8041,57.8914,57.6772,57.8517,24300.0
2004-10-15 15:30:00,72.97,72.97,72.68,72.78,29500.0,57.8755,57.8755,57.6455,57.7248,29500.0
2004-10-18 09:30:00,72.39,72.56,72.31,72.5,21400.0,57.4155,57.5503,57.3521,57.5028,21400.0
2004-10-18 10:00:00,72.51,72.56,72.22,72.31,20400.0,57.5107,57.5503,57.2807,57.3521,20400.0
2004-10-18 10:30:00,72.31,72.45,72.12,72.34,13300.0,57.3521,57.4631,57.2014,57.3759,13300.0
2004-10-18 11:00:00,72.34,72.55,72.3,72.55,11000.0,57.3759,57.5424,57.3441,57.5424,11000.0
2004-10-18 11:30:00,72.53,72.61,72.49,72.55,13500.0,57.5265,57.59,57.4948,57.5424,13500.0
2004-10-18 12:00:00,72.57,73.1,72.55,72.99,15700.0,57.5583,57.9786,57.5424,57.8914,15700.0
2004-10-18 12:30:00,72.99,73.13,72.85,72.85,7300.0,57.8914,58.0024,57.7804,57.7804,7300.0
2004-10-18 13:00:00,72.86,72.88,72.82,72.87,6200.0,57.7883,57.8041,57.7566,57.7962,6200.0
2004-10-18 13:30:00,72.85,72.89,72.55,72.66,14600.0,57.7804,57.8121,57.5424,57.6297,14600.0
2004-10-18 14:00:00,72.66,72.74,72.63,72.63,14700.0,57.6297,57.6931,57.6059,57.6059,14700.0
2004-10-18 14:30:00,72.6,72.87,72.53,72.76,19500.0,57.5821,57.7962,57.5265,57.709,19500.0
2004-10-18 15:00:00,72.76,73.0,72.76,73.0,15600.0,57.709,57.8993,57.709,57.8993,15600.0
2004-10-18 15:30:00,72.99,72.99,72.82,72.84,36400.0,57.8914,57.8914,57.7566,57.7724,36400.0
2004-10-19 09:30:00,72.8,73.33,72.61,73.19,14000.0,57.7407,58.1611,57.59,58.05,14000.0
2004-10-19 10:00:00,73.22,73.5,73.22,73.48,23200.0,58.0738,58.2959,58.0738,58.28,23200.0
2004-10-19 10:30:00,73.48,73.57,73.33,73.41,27100.0,58.28,58.3514,58.1611,58.2245,27100.0
2004-10-19 11:00:00,73.5,73.5,73.04,73.05,16800.0,58.2959,58.2959,57.931,57.939,16800.0
2004-10-19 11:30:00,73.06,73.5,73.05,73.35,24000.0,57.9469,58.2959,57.939,58.1769,24000.0
2004-10-19 12:00:00,73.35,73.63,73.3,73.6,13800.0,58.1769,58.399,58.1373,58.3752,13800.0
2004-10-19 12:30:00,73.61,73.72,73.48,73.55,15400.0,58.3831,58.4704,58.28,58.3356,15400.0
2004-10-19 13:00:00,73.55,73.69,73.46,73.69,18200.0,58.3356,58.4466,58.2642,58.4466,18200.0
2004-10-19 13:30:00,73.67,73.73,73.48,73.48,28300.0,58.4307,58.4783,58.28,58.28,28300.0
2004-10-19 14:00:00,73.48,73.59,73.48,73.54,15900.0,58.28,58.3673,58.28,58.3276,15900.0
2004-10-19 14:30:00,73.53,73.53,73.13,73.15,53100.0,58.3197,58.3197,58.0024,58.0183,53100.0
2004-10-19 15:00:00,73.15,73.19,72.84,72.84,48800.0,58.0183,58.05,57.7724,57.7724,48800.0
2004-10-19 15:30:00,72.83,72.83,72.59,72.67,61500.0,57.7645,57.7645,57.5741,57.6376,61500.0
2004-10-20 09:30:00,72.76,73.21,72.53,72.62,29500.0,57.709,58.0659,57.5265,57.5979,29500.0
2004-10-20 10:00:00,72.61,72.94,72.55,72.55,20100.0,57.59,57.8517,57.5424,57.5424,20100.0
2004-10-20 10:30:00,72.55,72.56,72.24,72.56,28900.0,57.5424,57.5503,57.2965,57.5503,28900.0
2004-10-20 11:00:00,72.56,72.57,72.29,72.32,18300.0,57.5503,57.5583,57.3362,57.36,18300.0
2004-10-20 11:30:00,72.35,72.42,72.2,72.36,21400.0,57.3838,57.4393,57.2648,57.3917,21400.0
2004-10-20 12:00:00,72.35,72.48,72.2,72.47,13100.0,57.3838,57.4869,57.2648,57.479,13100.0
2004-10-20 12:30:00,72.47,72.7,72.46,72.59,86800.0,57.479,57.6614,57.471,57.5741,86800.0
2004-10-20 13:00:00,72.59,72.7,72.48,72.7,11900.0,57.5741,57.6614,57.4869,57.6614,11900.0
2004-10-20 13:30:00,72.68,72.72,72.56,72.66,9600.0,57.6455,57.6772,57.5503,57.6297,9600.0
2004-10-20 14:00:00,72.63,72.81,72.55,72.66,9600.0,57.6059,57.7486,57.5424,57.6297,9600.0
2004-10-20 14:30:00,72.75,72.99,72.57,72.92,13800.0,57.701,57.8914,57.5583,57.8359,13800.0
2004-10-20 15:00:00,72.92,73.02,72.87,72.98,28000.0,57.8359,57.9152,57.7962,57.8835,28000.0
2004-10-20 15:30:00,72.99,73.28,72.85,72.99,40600.0,57.8914,58.1214,57.7804,57.8914,40600.0
2004-10-21 09:30:00,73.09,73.1,72.8,73.04,22800.0,57.9707,57.9786,57.7407,57.931,22800.0
2004-10-21 10:00:00,73.09,73.11,72.52,73.11,32200.0,57.9707,57.9866,57.5186,57.9866,32200.0
2004-10-21 10:30:00,73.11,73.44,73.07,73.44,28200.0,57.9866,58.2483,57.9548,58.2483,28200.0
2004-10-21 11:00:00,73.42,73.55,73.36,73.5,14900.0,58.2324,58.3356,58.1849,58.2959,14900.0
2004-10-21 11:30:00,73.49,73.55,73.43,73.45,38000.0,58.288,58.3356,58.2404,58.2562,38000.0
2004-10-21 12:00:00,73.48,73.54,73.35,73.42,37500.0,58.28,58.3276,58.1769,58.2324,37500.0
2004-10-21 12:30:00,73.4,73.4,73.09,73.15,15400.0,58.2166,58.2166,57.9707,58.0183,15400.0
2004-10-21 13:00:00,73.14,73.14,72.72,72.87,18600.0,58.0104,58.0104,57.6772,57.7962,18600.0
2004-10-21 13:30:00,72.87,73.05,72.67,72.69,10600.0,57.7962,57.939,57.6376,57.6534,10600.0
2004-10-21 14:00:00,72.7,72.95,72.68,72.95,21700.0,57.6614,57.8597,57.6455,57.8597,21700.0
2004-10-21 14:30:00,72.94,73.08,72.91,73.04,36100.0,57.8517,57.9628,57.8279,57.931,36100.0
2004-10-21 15:00:00,73.06,73.14,73.03,73.11,30900.0,57.9469,58.0104,57.9231,57.9866,30900.0
2004-10-21 15:30:00,73.1,73.1,72.92,73.02,30100.0,57.9786,57.9786,57.8359,57.9152,30100.0
2004-10-22 09:30:00,72.9,73.27,72.9,73.26,40700.0,57.82,58.1135,57.82,58.1055,40700.0
2004-10-22 10:00:00,73.33,73.44,73.2,73.31,58900.0,58.1611,58.2483,58.058,58.1452,58900.0
2004-10-22 10:30:00,73.3,73.35,73.01,73.01,15900.0,58.1373,58.1769,57.9073,57.9073,15900.0
2004-10-22 11:00:00,73.0,73.11,72.96,73.02,67100.0,57.8993,57.9866,57.8676,57.9152,67100.0
2004-10-22 11:30:00,73.04,73.3,73.03,73.27,26400.0,57.931,58.1373,57.9231,58.1135,26400.0
2004-10-22 12:00:00,73.28,73.35,73.22,73.35,27000.0,58.1214,58.1769,58.0738,58.1769,27000.0
2004-10-22 12:30:00,73.32,73.35,73.05,73.06,17100.0,58.1531,58.1769,57.939,57.9469,17100.0
2004-10-22 13:00:00,73.11,73.25,72.92,72.95,14300.0,57.9866,58.0976,57.8359,57.8597,14300.0
2004-10-22 13:30:00,73.0,73.2,72.99,73.12,14900.0,57.8993,58.058,57.8914,57.9945,14900.0
2004-10-22 14:00:00,73.14,73.36,73.03,73.14,35900.0,58.0104,58.1849,57.9231,58.0104,35900.0
2004-10-22 14:30:00,73.15,73.25,72.75,72.83,19000.0,58.0183,58.0976,57.701,57.7645,19000.0
2004-10-22 15:00:00,72.79,72.79,72.43,72.5,28200.0,57.7328,57.7328,57.4472,57.5028,28200.0
2004-10-22 15:30:00,72.51,72.81,72.5,72.63,69900.0,57.5107,57.7486,57.5028,57.6059,69900.0
2004-10-25 09:30:00,72.54,72.67,72.3,72.62,28200.0,57.5345,57.6376,57.3441,57.5979,28200.0
2004-10-25 10:00:00,72.63,72.88,72.63,72.85,11800.0,57.6059,57.8041,57.6059,57.7804,11800.0
2004-10-25 10:30:00,72.84,73.1,72.75,73.03,50500.0,57.7724,57.9786,57.701,57.9231,50500.0
2004-10-25 11:00:00,73.03,73.4,72.99,73.36,77900.0,57.9231,58.2166,57.8914,58.1849,77900.0
2004-10-25 11:30:00,73.42,73.44,73.18,73.25,17200.0,58.2324,58.2483,58.0421,58.0976,17200.0
2004-10-25 12:00:00,73.23,73.4,73.16,73.33,13800.0,58.0817,58.2166,58.0262,58.1611,13800.0
2004-10-25 12:30:00,73.32,73.37,73.2,73.2,20400.0,58.1531,58.1928,58.058,58.058,20400.0
2004-10-25 13:00:00,73.28,73.49,73.23,73.49,16700.0,58.1214,58.288,58.0817,58.288,16700.0
2004-10-25 13:30:00,73.48,73.71,73.47,73.69,11100.0,58.28,58.4625,58.2721,58.4466,11100.0
2004-10-25 14:00:00,73.69,73.85,73.68,73.75,23700.0,58.4466,58.5735,58.4387,58.4942,23700.0
2004-10-25 14:30:00,73.75,73.84,73.75,73.76,12500.0,58.4942,58.5656,58.4942,58.5021,12500.0
2004-10-25 15:00:00,73.76,73.87,73.64,73.65,19700.0,58.5021,58.5894,58.4069,58.4149,19700.0
2004-10-25 15:30:00,73.65,73.83,73.62,73.83,41700.0,58.4149,58.5576,58.3911,58.5576,41700.0
2004-10-26 09:30:00,73.8,74.1,73.7,74.1,35600.0,58.5338,58.7718,58.4545,58.7718,35600.0
2004-10-26 10:00:00,74.17,74.85,74.17,74.58,39800.0,58.8273,59.3666,58.8273,59.1525,39800.0
2004-10-26 10:30:00,74.54,74.6,74.37,74.46,25800.0,59.1208,59.1683,58.9859,59.0573,25800.0
2004-10-26 11:00:00,74.48,74.66,74.37,74.58,40400.0,59.0732,59.2159,58.9859,59.1525,40400.0
2004-10-26 11:30:00,74.53,74.85,74.48,74.7,31300.0,59.1128,59.3666,59.0732,59.2477,31300.0
2004-10-26 12:00:00,74.76,74.97,74.65,74.97,30100.0,59.2953,59.4618,59.208,59.4618,30100.0
2004-10-26 12:30:00,74.97,75.16,74.89,74.96,35200.0,59.4618,59.6125,59.3984,59.4539,35200.0
2004-10-26 13:00:00,74.97,74.97,74.7,74.72,40400.0,59.4618,59.4618,59.2477,59.2635,40400.0
2004-10-26 13:30:00,74.72,74.8,74.61,74.67,26300.0,59.2635,59.327,59.1763,59.2239,26300.0
2004-10-26 14:00:00,74.68,74.88,74.68,74.7,21500.0,59.2318,59.3904,59.2318,59.2477,21500.0
2004-10-26 14:30:00,74.71,74.86,74.7,74.8,26700.0,59.2556,59.3746,59.2477,59.327,26700.0
2004-10-26 15:00:00,74.83,75.1,74.75,74.76,46000.0,59.3508,59.5649,59.2873,59.2953,46000.0
2004-10-26 15:30:00,74.76,75.35,74.6,74.99,68800.0,59.2953,59.7632,59.1683,59.4777,68800.0
2004-10-27 09:30:00,75.6,76.91,75.6,76.46,105500.0,59.9615,61.0005,59.9615,60.6436,105500.0
2004-10-27 10:00:00,76.39,76.48,76.22,76.42,49800.0,60.5881,60.6595,60.4532,60.6119,49800.0
2004-10-27 10:30:00,76.42,76.47,76.12,76.29,49300.0,60.6119,60.6515,60.3739,60.5088,49300.0
2004-10-27 11:00:00,76.3,76.55,76.29,76.42,74600.0,60.5167,60.715,60.5088,60.6119,74600.0
2004-10-27 11:30:00,76.42,76.8,76.42,76.78,65700.0,60.6119,60.9133,60.6119,60.8974,65700.0
2004-10-27 12:00:00,76.77,76.77,76.51,76.63,33500.0,60.8895,60.8895,60.6833,60.7784,33500.0
2004-10-27 12:30:00,76.64,76.71,76.59,76.63,35600.0,60.7864,60.8419,60.7467,60.7784,35600.0
2004-10-27 13:00:00,76.62,76.85,76.6,76.83,53500.0,60.7705,60.9529,60.7546,60.9371,53500.0
2004-10-27 13:30:00,76.83,76.91,76.71,76.81,18400.0,60.9371,61.0005,60.8419,60.9212,18400.0
2004-10-27 14:00:00,76.81,76.93,76.8,76.88,35600.0,60.9212,61.0164,60.9133,60.9767,35600.0
2004-10-27 14:30:00,76.88,76.88,76.61,76.78,54200.0,60.9767,60.9767,60.7626,60.8974,54200.0
2004-10-27 15:00:00,76.79,76.87,76.59,76.74,51800.0,60.9053,60.9688,60.7467,60.8657,51800.0
2004-10-27 15:30:00,76.74,76.89,76.67,76.76,115800.0,60.8657,60.9846,60.8102,60.8815,115800.0
2004-10-28 09:30:00,76.79,76.82,76.27,76.57,85800.0,60.9053,60.9291,60.4929,60.7308,85800.0
2004-10-28 10:00:00,76.52,76.53,76.13,76.23,64800.0,60.6912,60.6991,60.3819,60.4612,64800.0
2004-10-28 10:30:00,76.25,76.47,76.2,76.41,15100.0,60.477,60.6515,60.4374,60.6039,15100.0
2004-10-28 11:00:00,76.4,76.6,76.36,76.58,23300.0,60.596,60.7546,60.5643,60.7388,23300.0
2004-10-28 11:30:00,76.56,76.56,76.39,76.43,31600.0,60.7229,60.7229,60.5881,60.6198,31600.0
2004-10-28 12:00:00,76.49,76.53,76.42,76.5,102600.0,60.6674,60.6991,60.6119,60.6753,102600.0
2004-10-28 12:30:00,76.5,76.78,76.48,76.65,44400.0,60.6753,60.8974,60.6595,60.7943,44400.0
2004-10-28 13:00:00,76.66,77.34,76.66,77.24,29200.0,60.8022,61.3416,60.8022,61.2622,29200.0
2004-10-28 13:30:00,77.28,77.32,76.5,76.81,40700.0,61.294,61.3257,60.6753,60.9212,40700.0
2004-10-28 14:00:00,76.85,77.31,76.77,77.31,30400.0,60.9529,61.3178,60.8895,61.3178,30400.0
2004-10-28 14:30:00,77.31,77.68,77.15,77.51,36000.0,61.3178,61.6112,61.1909,61.4764,36000.0
2004-10-28 15:00:00,77.49,77.64,77.38,77.57,96100.0,61.4605,61.5795,61.3733,61.524,96100.0
2004-10-28 15:30:00,77.51,78.2,77.49,78.0,207800.0,61.4764,62.0237,61.4605,61.865,207800.0
2004-10-29 09:30:00,77.95,78.21,77.9,78.12,65300.0,61.8254,62.0316,61.7857,61.9602,65300.0
2004-10-29 10:00:00,78.12,78.24,78.06,78.06,54600.0,61.9602,62.0554,61.9126,61.9126,54600.0
2004-10-29 10:30:00,78.07,78.3,78.05,78.14,64100.0,61.9206,62.103,61.9047,61.9761,64100.0
2004-10-29 11:00:00,78.14,78.33,78.08,78.09,153700.0,61.9761,62.1268,61.9285,61.9364,153700.0
2004-10-29 11:30:00,78.09,78.25,78.01,78.24,62300.0,61.9364,62.0633,61.873,62.0554,62300.0
2004-10-29 12:00:00,78.23,78.36,78.19,78.2,22900.0,62.0475,62.1506,62.0157,62.0237,22900.0
2004-10-29 12:30:00,78.2,78.23,78.02,78.14,40900.0,62.0237,62.0475,61.8809,61.9761,40900.0
2004-10-29 13:00:00,78.13,78.15,77.91,78.02,63500.0,61.9681,61.984,61.7936,61.8809,63500.0
2004-10-29 13:30:00,78.02,78.08,77.93,77.93,53600.0,61.8809,61.9285,61.8095,61.8095,53600.0
2004-10-29 14:00:00,77.9,78.05,77.9,78.03,44000.0,61.7857,61.9047,61.7857,61.8888,44000.0
2004-10-29 14:30:00,78.02,78.07,77.82,77.83,49400.0,61.8809,61.9206,61.7223,61.7302,49400.0
2004-10-29 15:00:00,77.83,77.93,77.66,77.66,62900.0,61.7302,61.8095,61.5954,61.5954,62900.0
2004-10-29 15:30:00,77.66,77.91,77.59,77.74,118400.0,61.5954,61.7936,61.5398,61.6588,118400.0
2004-11-01 09:30:00,76.96,77.81,76.85,77.32,90300.0,61.0402,61.7143,60.9529,61.3257,90300.0
2004-11-01 10:00:00,77.31,77.55,77.19,77.42,68800.0,61.3178,61.5081,61.2226,61.405,68800.0
2004-11-01 10:30:00,77.42,77.83,77.42,77.78,64600.0,61.405,61.7302,61.405,61.6905,64600.0
2004-11-01 11:00:00,77.77,78.61,77.75,78.34,95400.0,61.6826,62.3488,61.6667,62.1347,95400.0
2004-11-01 11:30:00,78.3,78.65,77.98,78.06,98700.0,62.103,62.3806,61.8492,61.9126,98700.0
2004-11-01 12:00:00,78.08,78.1,77.54,77.75,108400.0,61.9285,61.9443,61.5002,61.6667,108400.0
2004-11-01 12:30:00,77.9,78.18,77.83,78.16,75000.0,61.7857,62.0078,61.7302,61.9919,75000.0
2004-11-01 13:00:00,78.16,78.17,77.74,77.81,77600.0,61.9919,61.9999,61.6588,61.7143,77600.0
2004-11-01 13:30:00,77.81,78.37,77.81,78.25,47900.0,61.7143,62.1585,61.7143,62.0633,47900.0
2004-11-01 14:00:00,78.34,78.37,78.21,78.24,40500.0,62.1347,62.1585,62.0316,62.0554,40500.0
2004-11-01 14:30:00,78.23,78.76,78.22,78.5,77500.0,62.0475,62.4678,62.0395,62.2616,77500.0
2004-11-01 15:00:00,78.51,78.52,78.14,78.22,74100.0,62.2695,62.2775,61.9761,62.0395,74100.0
2004-11-01 15:30:00,78.22,78.33,77.8,78.29,91200.0,62.0395,62.1268,61.7064,62.095,91200.0
2004-11-02 09:30:00,78.31,79.27,78.05,79.06,60200.0,62.1109,62.8723,61.9047,62.7058,60200.0
2004-11-02 10:00:00,79.03,79.72,78.97,79.66,66700.0,62.682,63.2292,62.6344,63.1816,66700.0
2004-11-02 10:30:00,79.63,79.69,79.37,79.44,47700.0,63.1579,63.2054,62.9516,63.0072,47700.0
2004-11-02 11:00:00,79.45,79.61,79.39,79.39,56900.0,63.0151,63.142,62.9675,62.9675,56900.0
2004-11-02 11:30:00,79.4,79.48,79.33,79.34,37000.0,62.9754,63.0389,62.9199,62.9278,37000.0
2004-11-02 12:00:00,79.33,79.39,79.25,79.38,27600.0,62.9199,62.9675,62.8565,62.9596,27600.0
2004-11-02 12:30:00,79.38,79.38,79.22,79.24,35400.0,62.9596,62.9596,62.8327,62.8485,35400.0
2004-11-02 13:00:00,79.24,79.26,79.15,79.2,23300.0,62.8485,62.8644,62.7771,62.8168,23300.0
2004-11-02 13:30:00,79.2,79.2,78.7,78.88,96500.0,62.8168,62.8168,62.4202,62.563,96500.0
2004-11-02 14:00:00,78.87,79.05,78.8,79.04,32200.0,62.5551,62.6978,62.4995,62.6899,32200.0
2004-11-02 14:30:00,79.04,79.08,78.48,78.71,49800.0,62.6899,62.7216,62.2457,62.4282,49800.0
2004-11-02 15:00:00,78.72,78.9,78.44,78.59,57500.0,62.4361,62.5789,62.214,62.333,57500.0
2004-11-02 15:30:00,78.59,78.77,78.59,78.73,79600.0,62.333,62.4757,62.333,62.444,79600.0
2004-11-03 09:30:00,79.38,79.57,79.17,79.57,45500.0,62.9596,63.1103,62.793,63.1103,45500.0
2004-11-03 10:00:00,79.57,79.82,79.43,79.65,55200.0,63.1103,63.3085,62.9992,63.1737,55200.0
2004-11-03 10:30:00,79.64,79.88,79.37,79.37,41800.0,63.1658,63.3561,62.9516,62.9516,41800.0
2004-11-03 11:00:00,79.37,79.58,79.3,79.41,34000.0,62.9516,63.1182,62.8961,62.9834,34000.0
2004-11-03 11:30:00,79.43,79.57,79.39,79.41,35500.0,62.9992,63.1103,62.9675,62.9834,35500.0
2004-11-03 12:00:00,79.4,79.59,79.32,79.5,21500.0,62.9754,63.1261,62.912,63.0547,21500.0
2004-11-03 12:30:00,79.5,79.69,79.5,79.58,28100.0,63.0547,63.2054,63.0547,63.1182,28100.0
2004-11-03 13:00:00,79.53,79.54,79.25,79.39,159500.0,63.0785,63.0865,62.8565,62.9675,159500.0
2004-11-03 13:30:00,79.41,79.52,79.4,79.42,41200.0,62.9834,63.0706,62.9754,62.9913,41200.0
2004-11-03 14:00:00,79.45,79.53,79.28,79.45,66400.0,63.0151,63.0785,62.8803,63.0151,66400.0
2004-11-03 14:30:00,79.45,79.47,79.28,79.34,60800.0,63.0151,63.0309,62.8803,62.9278,60800.0
2004-11-03 15:00:00,79.33,79.47,79.19,79.47,79800.0,62.9199,63.0309,62.8089,63.0309,79800.0
2004-11-03 15:30:00,79.47,79.78,79.45,79.77,65800.0,63.0309,63.2768,63.0151,63.2689,65800.0
2004-11-04 09:30:00,79.45,79.83,79.3,79.82,51800.0,63.0151,63.3165,62.8961,63.3085,51800.0
2004-11-04 10:00:00,79.84,79.9,79.58,79.75,29700.0,63.3244,63.372,63.1182,63.253,29700.0
2004-11-04 10:30:00,79.78,79.91,79.72,79.91,33200.0,63.2768,63.3799,63.2292,63.3799,33200.0
2004-11-04 11:00:00,79.88,79.9,79.66,79.75,51500.0,63.3561,63.372,63.1816,63.253,51500.0
2004-11-04 11:30:00,79.75,79.85,79.6,79.71,47500.0,63.253,63.3323,63.1341,63.2213,47500.0
2004-11-04 12:00:00,79.72,79.86,79.6,79.8,39600.0,63.2292,63.3403,63.1341,63.2927,39600.0
2004-11-04 12:30:00,79.76,79.89,79.72,79.73,38200.0,63.261,63.3641,63.2292,63.2372,38200.0
2004-11-04 13:00:00,79.74,79.94,79.74,79.91,51300.0,63.2451,63.4037,63.2451,63.3799,51300.0
2004-11-04 13:30:00,79.9,79.94,79.72,79.77,31400.0,63.372,63.4037,63.2292,63.2689,31400.0
2004-11-04 14:00:00,79.77,79.8,79.68,79.72,13900.0,63.2689,63.2927,63.1975,63.2292,13900.0
2004-11-04 14:30:00,79.73,79.78,79.52,79.59,47300.0,63.2372,63.2768,63.0706,63.1261,47300.0
2004-11-04 15:00:00,79.59,79.81,79.59,79.7,37600.0,63.1261,63.3006,63.1261,63.2134,37600.0
2004-11-04 15:30:00,79.68,79.82,79.55,79.75,91100.0,63.1975,63.3085,63.0944,63.253,91100.0
2004-11-05 09:30:00,79.8,79.83,78.95,79.11,75100.0,63.2927,63.3165,62.6185,62.7454,75100.0
2004-11-05 10:00:00,79.12,79.5,79.11,79.44,44100.0,62.7533,63.0547,62.7454,63.0072,44100.0
2004-11-05 10:30:00,79.43,79.49,79.0,79.03,51400.0,62.9992,63.0468,62.6582,62.682,51400.0
2004-11-05 11:00:00,79.08,79.13,78.89,79.06,36500.0,62.7216,62.7613,62.5709,62.7058,36500.0
2004-11-05 11:30:00,79.06,79.3,78.9,79.1,35100.0,62.7058,62.8961,62.5789,62.7375,35100.0
2004-11-05 12:00:00,79.02,79.25,79.01,79.24,35500.0,62.674,62.8565,62.6661,62.8485,35500.0
2004-11-05 12:30:00,79.24,79.36,79.22,79.27,27000.0,62.8485,62.9437,62.8327,62.8723,27000.0
2004-11-05 13:00:00,79.27,79.35,79.21,79.31,36200.0,62.8723,62.9358,62.8247,62.904,36200.0
2004-11-05 13:30:00,79.33,79.38,79.16,79.2,33700.0,62.9199,62.9596,62.7851,62.8168,33700.0
2004-11-05 14:00:00,79.2,79.22,79.01,79.11,28600.0,62.8168,62.8327,62.6661,62.7454,28600.0
2004-11-05 14:30:00,79.11,79.26,79.1,79.21,24000.0,62.7454,62.8644,62.7375,62.8247,24000.0
2004-11-05 15:00:00,79.15,79.34,79.02,79.17,51900.0,62.7771,62.9278,62.674,62.793,51900.0
2004-11-05 15:30:00,79.11,79.35,79.11,79.35,36200.0,62.7454,62.9358,62.7454,62.9358,36200.0
2004-11-08 09:30:00,79.5,80.52,79.36,80.52,92900.0,63.0547,63.8637,62.9437,63.8637,92900.0
2004-11-08 10:00:00,80.6,80.92,80.28,80.75,75100.0,63.9272,64.181,63.6734,64.0462,75100.0
2004-11-08 10:30:00,80.75,80.87,80.7,80.86,42200.0,64.0462,64.1413,64.0065,64.1334,42200.0
2004-11-08 11:00:00,80.85,80.9,80.34,80.4,53600.0,64.1255,64.1651,63.721,63.7686,53600.0
2004-11-08 11:30:00,80.37,80.39,79.9,80.03,46900.0,63.7448,63.7606,63.372,63.4751,46900.0
2004-11-08 12:00:00,80.05,80.2,80.03,80.14,19400.0,63.491,63.6099,63.4751,63.5624,19400.0
2004-11-08 12:30:00,80.15,80.15,79.73,79.77,32100.0,63.5703,63.5703,63.2372,63.2689,32100.0
2004-11-08 13:00:00,79.76,79.76,79.3,79.4,89900.0,63.261,63.261,62.8961,62.9754,89900.0
2004-11-08 13:30:00,79.42,79.68,79.42,79.68,46700.0,62.9913,63.1975,62.9913,63.1975,46700.0
2004-11-08 14:00:00,79.68,79.92,79.66,79.9,26600.0,63.1975,63.3879,63.1816,63.372,26600.0
2004-11-08 14:30:00,79.9,80.04,79.67,79.98,30100.0,63.372,63.483,63.1896,63.4355,30100.0
2004-11-08 15:00:00,79.96,79.96,79.6,79.74,78300.0,63.4196,63.4196,63.1341,63.2451,78300.0
2004-11-08 15:30:00,79.75,79.83,79.61,79.78,44600.0,63.253,63.3165,63.142,63.2768,44600.0
2004-11-09 09:30:00,79.9,80.19,79.89,80.09,83000.0,63.372,63.602,63.3641,63.5227,83000.0
2004-11-09 10:00:00,80.09,80.12,79.97,80.06,28400.0,63.5227,63.5465,63.4275,63.4989,28400.0
2004-11-09 10:30:00,80.08,80.1,79.99,80.09,83500.0,63.5148,63.5306,63.4434,63.5227,83500.0
2004-11-09 11:00:00,80.09,80.16,79.98,80.01,22700.0,63.5227,63.5782,63.4355,63.4592,22700.0
2004-11-09 11:30:00,80.01,80.02,79.92,79.95,22500.0,63.4592,63.4672,63.3879,63.4117,22500.0
2004-11-09 12:00:00,79.97,80.06,79.97,80.02,19500.0,63.4275,63.4989,63.4275,63.4672,19500.0
2004-11-09 12:30:00,80.03,80.06,79.93,80.05,14900.0,63.4751,63.4989,63.3958,63.491,14900.0
2004-11-09 13:00:00,80.05,80.08,80.01,80.07,32600.0,63.491,63.5148,63.4592,63.5068,32600.0
2004-11-09 13:30:00,80.05,80.1,79.93,79.99,25600.0,63.491,63.5306,63.3958,63.4434,25600.0
2004-11-09 14:00:00,80.0,80.1,79.98,79.99,51200.0,63.4513,63.5306,63.4355,63.4434,51200.0
2004-11-09 14:30:00,79.98,80.05,79.94,79.99,56100.0,63.4355,63.491,63.4037,63.4434,56100.0
2004-11-09 15:00:00,80.0,80.01,79.83,79.87,33800.0,63.4513,63.4592,63.3165,63.3482,33800.0
2004-11-09 15:30:00,79.88,79.97,79.73,79.85,31200.0,63.3561,63.4275,63.2372,63.3323,31200.0
2004-11-10 09:30:00,79.87,80.16,79.8,79.9,59300.0,63.3482,63.5782,63.2927,63.372,59300.0
2004-11-10 10:00:00,79.9,79.97,79.82,79.89,26700.0,63.372,63.4275,63.3085,63.3641,26700.0
2004-11-10 10:30:00,79.89,79.89,79.65,79.77,32700.0,63.3641,63.3641,63.1737,63.2689,32700.0
2004-11-10 11:00:00,79.77,79.8,79.69,79.69,15800.0,63.2689,63.2927,63.2054,63.2054,15800.0
2004-11-10 11:30:00,79.73,79.88,79.64,79.88,18900.0,63.2372,63.3561,63.1658,63.3561,18900.0
2004-11-10 12:00:00,79.88,79.9,79.84,79.88,15800.0,63.3561,63.372,63.3244,63.3561,15800.0
2004-11-10 12:30:00,79.88,79.88,79.69,79.79,15100.0,63.3561,63.3561,63.2054,63.2848,15100.0
2004-11-10 13:00:00,79.81,79.82,79.66,79.77,32500.0,63.3006,63.3085,63.1816,63.2689,32500.0
2004-11-10 13:30:00,79.78,79.82,79.73,79.77,22300.0,63.2768,63.3085,63.2372,63.2689,22300.0
2004-11-10 14:00:00,79.79,79.92,79.71,79.79,102500.0,63.2848,63.3879,63.2213,63.2848,102500.0
2004-11-10 14:30:00,79.8,79.85,79.64,79.64,64900.0,63.2927,63.3323,63.1658,63.1658,64900.0
2004-11-10 15:00:00,79.65,79.7,79.49,79.65,54500.0,63.1737,63.2134,63.0468,63.1737,54500.0
2004-11-10 15:30:00,79.65,79.71,79.48,79.61,48500.0,63.1737,63.2213,63.0389,63.142,48500.0
2004-11-11 09:30:00,80.05,80.45,80.05,80.1,72900.0,63.491,63.8082,63.491,63.5306,72900.0
2004-11-11 10:00:00,80.1,80.1,79.87,79.91,44700.0,63.5306,63.5306,63.3482,63.3799,44700.0
2004-11-11 10:30:00,79.92,79.99,79.6,79.9,41300.0,63.3879,63.4434,63.1341,63.372,41300.0
2004-11-11 11:00:00,79.9,79.93,79.59,79.76,49000.0,63.372,63.3958,63.1261,63.261,49000.0
2004-11-11 11:30:00,79.74,79.81,79.7,79.8,33100.0,63.2451,63.3006,63.2134,63.2927,33100.0
2004-11-11 12:00:00,79.81,80.01,79.81,79.98,45100.0,63.3006,63.4592,63.3006,63.4355,45100.0
2004-11-11 12:30:00,79.99,80.0,79.87,79.9,19100.0,63.4434,63.4513,63.3482,63.372,19100.0
2004-11-11 13:00:00,79.92,79.94,79.78,79.93,20000.0,63.3879,63.4037,63.2768,63.3958,20000.0
2004-11-11 13:30:00,79.93,79.97,79.83,79.84,14400.0,63.3958,63.4275,63.3165,63.3244,14400.0
2004-11-11 14:00:00,79.85,80.01,79.83,79.98,47800.0,63.3323,63.4592,63.3165,63.4355,47800.0
2004-11-11 14:30:00,79.99,80.01,79.89,79.98,25600.0,63.4434,63.4592,63.3641,63.4355,25600.0
2004-11-11 15:00:00,79.98,79.99,79.87,79.95,67700.0,63.4355,63.4434,63.3482,63.4117,67700.0
2004-11-11 15:30:00,79.94,80.0,79.89,79.96,60200.0,63.4037,63.4513,63.3641,63.4196,60200.0
2004-11-12 09:30:00,79.67,79.77,79.3,79.36,41500.0,63.1896,63.2689,62.8961,62.9437,41500.0
2004-11-12 10:00:00,79.34,79.46,79.24,79.46,22600.0,62.9278,63.023,62.8485,63.023,22600.0
2004-11-12 10:30:00,79.41,79.5,79.33,79.42,15400.0,62.9834,63.0547,62.9199,62.9913,15400.0
2004-11-12 11:00:00,79.41,79.69,79.41,79.69,23500.0,62.9834,63.2054,62.9834,63.2054,23500.0
2004-11-12 11:30:00,79.73,79.81,79.67,79.68,28100.0,63.2372,63.3006,63.1896,63.1975,28100.0
2004-11-12 12:00:00,79.7,79.8,79.64,79.77,30200.0,63.2134,63.2927,63.1658,63.2689,30200.0
2004-11-12 12:30:00,79.76,79.83,79.68,79.83,19800.0,63.261,63.3165,63.1975,63.3165,19800.0
2004-11-12 13:00:00,79.88,79.92,79.8,79.86,28900.0,63.3561,63.3879,63.2927,63.3403,28900.0
2004-11-12 13:30:00,79.86,79.96,79.85,79.96,52200.0,63.3403,63.4196,63.3323,63.4196,52200.0
2004-11-12 14:00:00,79.98,80.19,79.93,80.19,38600.0,63.4355,63.602,63.3958,63.602,38600.0
2004-11-12 14:30:00,80.2,80.25,80.1,80.15,50600.0,63.6099,63.6496,63.5306,63.5703,50600.0
2004-11-12 15:00:00,80.16,80.24,80.06,80.24,46000.0,63.5782,63.6417,63.4989,63.6417,46000.0
2004-11-12 15:30:00,80.23,80.32,80.13,80.27,88900.0,63.6337,63.7051,63.5544,63.6655,88900.0
2004-11-15 09:30:00,80.1,80.4,79.88,80.4,39600.0,63.5306,63.7686,63.3561,63.7686,39600.0
2004-11-15 10:00:00,80.4,80.43,80.27,80.29,38900.0,63.7686,63.7924,63.6655,63.6813,38900.0
2004-11-15 10:30:00,80.29,80.41,80.13,80.17,21600.0,63.6813,63.7765,63.5544,63.5861,21600.0
2004-11-15 11:00:00,80.18,80.18,79.91,80.17,60300.0,63.5941,63.5941,63.3799,63.5861,60300.0
2004-11-15 11:30:00,80.18,80.44,80.18,80.41,31100.0,63.5941,63.8003,63.5941,63.7765,31100.0
2004-11-15 12:00:00,80.42,80.45,80.34,80.42,19200.0,63.7844,63.8082,63.721,63.7844,19200.0
2004-11-15 12:30:00,80.42,80.61,80.38,80.61,47300.0,63.7844,63.9351,63.7527,63.9351,47300.0
2004-11-15 13:00:00,80.61,80.73,80.6,80.7,24400.0,63.9351,64.0303,63.9272,64.0065,24400.0
2004-11-15 13:30:00,80.71,80.79,80.52,80.52,23700.0,64.0144,64.0779,63.8637,63.8637,23700.0
2004-11-15 14:00:00,80.54,80.76,80.53,80.7,18600.0,63.8796,64.0541,63.8717,64.0065,18600.0
2004-11-15 14:30:00,80.73,80.8,80.7,80.75,25900.0,64.0303,64.0858,64.0065,64.0462,25900.0
2004-11-15 15:00:00,80.75,80.92,80.62,80.65,26100.0,64.0462,64.181,63.9431,63.9669,26100.0
2004-11-15 15:30:00,80.67,80.86,80.67,80.79,43500.0,63.9827,64.1334,63.9827,64.0779,43500.0
2004-11-16 09:30:00,80.67,80.75,80.37,80.73,31900.0,63.9827,64.0462,63.7448,64.0303,31900.0
2004-11-16 10:00:00,80.74,80.77,80.54,80.76,29100.0,64.0382,64.062,63.8796,64.0541,29100.0
2004-11-16 10:30:00,80.76,80.86,80.66,80.85,30500.0,64.0541,64.1334,63.9748,64.1255,30500.0
2004-11-16 11:00:00,80.82,80.9,80.75,80.88,16600.0,64.1017,64.1651,64.0462,64.1493,16600.0
2004-11-16 11:30:00,80.84,80.84,80.7,80.77,15700.0,64.1176,64.1176,64.0065,64.062,15700.0
2004-11-16 12:00:00,80.8,80.89,80.8,80.86,22100.0,64.0858,64.1572,64.0858,64.1334,22100.0
2004-11-16 12:30:00,80.89,81.06,80.89,81.03,40100.0,64.1572,64.292,64.1572,64.2682,40100.0
2004-11-16 13:00:00,81.02,81.21,81.01,81.2,23200.0,64.2603,64.411,64.2524,64.4031,23200.0
2004-11-16 13:30:00,81.19,81.19,80.99,81.0,21100.0,64.3952,64.3952,64.2365,64.2445,21100.0
2004-11-16 14:00:00,80.99,81.1,80.95,81.1,24300.0,64.2365,64.3238,64.2048,64.3238,24300.0
2004-11-16 14:30:00,81.11,81.23,81.09,81.23,38500.0,64.3317,64.4269,64.3158,64.4269,38500.0
2004-11-16 15:00:00,81.2,81.49,81.2,81.4,56500.0,64.4031,64.6331,64.4031,64.5617,56500.0
2004-11-16 15:30:00,81.4,81.42,81.06,81.11,65300.0,64.5617,64.5776,64.292,64.3317,65300.0
2004-11-17 09:30:00,81.11,82.18,81.11,82.01,81500.0,64.3909,65.2404,64.3909,65.1054,81500.0
2004-11-17 10:00:00,82.01,82.39,82.0,82.31,72200.0,65.1054,65.4071,65.0975,65.3436,72200.0
2004-11-17 10:30:00,82.3,82.35,82.08,82.17,37100.0,65.3357,65.3753,65.161,65.2324,37100.0
2004-11-17 11:00:00,82.18,82.31,82.18,82.23,42100.0,65.2404,65.3436,65.2404,65.2801,42100.0
2004-11-17 11:30:00,82.23,82.25,82.09,82.11,41500.0,65.2801,65.296,65.1689,65.1848,41500.0
2004-11-17 12:00:00,82.11,82.11,81.95,81.97,28500.0,65.1848,65.1848,65.0578,65.0737,28500.0
2004-11-17 12:30:00,81.98,82.17,81.98,82.03,28200.0,65.0816,65.2324,65.0816,65.1213,28200.0
2004-11-17 13:00:00,82.03,82.04,81.88,81.89,19600.0,65.1213,65.1292,65.0022,65.0102,19600.0
2004-11-17 13:30:00,81.93,81.94,81.77,81.82,21800.0,65.0419,65.0499,64.9149,64.9546,21800.0
2004-11-17 14:00:00,81.82,81.83,81.43,81.53,36200.0,64.9546,64.9625,64.645,64.7244,36200.0
2004-11-17 14:30:00,81.54,81.62,81.39,81.58,30200.0,64.7323,64.7958,64.6132,64.7641,30200.0
2004-11-17 15:00:00,81.56,81.57,81.15,81.16,37800.0,64.7482,64.7561,64.4227,64.4306,37800.0
2004-11-17 15:30:00,81.15,81.45,81.1,81.43,51600.0,64.4227,64.6609,64.383,64.645,51600.0
2004-11-18 09:30:00,81.9,82.08,81.69,81.93,47400.0,65.0181,65.161,64.8514,65.0419,47400.0
2004-11-18 10:00:00,81.95,81.96,81.73,81.73,41100.0,65.0578,65.0657,64.8831,64.8831,41100.0
2004-11-18 10:30:00,81.72,81.81,81.53,81.78,45500.0,64.8752,64.9467,64.7244,64.9228,45500.0
2004-11-18 11:00:00,81.77,81.77,81.56,81.65,27500.0,64.9149,64.9149,64.7482,64.8196,27500.0
2004-11-18 11:30:00,81.64,81.69,81.49,81.5,26700.0,64.8117,64.8514,64.6926,64.7006,26700.0
2004-11-18 12:00:00,81.48,81.6,81.33,81.58,24700.0,64.6847,64.7799,64.5656,64.7641,24700.0
2004-11-18 12:30:00,81.58,81.58,81.23,81.23,19900.0,64.7641,64.7641,64.4862,64.4862,19900.0
2004-11-18 13:00:00,81.24,81.24,81.12,81.15,24600.0,64.4941,64.4941,64.3989,64.4227,24600.0
2004-11-18 13:30:00,81.16,81.2,80.92,81.2,37600.0,64.4306,64.4624,64.2401,64.4624,37600.0
2004-11-18 14:00:00,81.22,81.3,81.17,81.3,16300.0,64.4783,64.5418,64.4386,64.5418,16300.0
2004-11-18 14:30:00,81.27,81.38,81.13,81.3,33400.0,64.518,64.6053,64.4068,64.5418,33400.0
2004-11-18 15:00:00,81.28,81.3,81.17,81.29,30600.0,64.5259,64.5418,64.4386,64.5338,30600.0
2004-11-18 15:30:00,81.27,81.3,81.15,81.19,59700.0,64.518,64.5418,64.4227,64.4545,59700.0
2004-11-19 09:30:00,81.23,81.39,80.86,80.95,87500.0,64.4862,64.6132,64.1925,64.2639,87500.0
2004-11-19 10:00:00,80.96,81.06,80.41,80.58,68900.0,64.2719,64.3513,63.8352,63.9702,68900.0
2004-11-19 10:30:00,80.55,80.57,80.2,80.54,66000.0,63.9464,63.9623,63.6685,63.9384,66000.0
2004-11-19 11:00:00,80.54,80.66,80.26,80.57,44000.0,63.9384,64.0337,63.7162,63.9623,44000.0
2004-11-19 11:30:00,80.56,80.6,80.35,80.36,24800.0,63.9543,63.9861,63.7876,63.7955,24800.0
2004-11-19 12:00:00,80.36,80.42,80.33,80.37,20000.0,63.7955,63.8432,63.7717,63.8035,20000.0
2004-11-19 12:30:00,80.38,80.45,80.38,80.38,28700.0,63.8114,63.867,63.8114,63.8114,28700.0
2004-11-19 13:00:00,80.38,80.51,80.38,80.42,26300.0,63.8114,63.9146,63.8114,63.8432,26300.0
2004-11-19 13:30:00,80.42,80.51,80.41,80.49,30400.0,63.8432,63.9146,63.8352,63.8987,30400.0
2004-11-19 14:00:00,80.48,80.57,80.44,80.49,22700.0,63.8908,63.9623,63.8591,63.8987,22700.0
2004-11-19 14:30:00,80.49,80.71,80.45,80.46,26000.0,63.8987,64.0734,63.867,63.8749,26000.0
2004-11-19 15:00:00,80.48,80.66,80.34,80.43,32400.0,63.8908,64.0337,63.7797,63.8511,32400.0
2004-11-19 15:30:00,80.43,80.44,80.27,80.29,54100.0,63.8511,63.8591,63.7241,63.74,54100.0
2004-11-22 09:30:00,79.75,79.87,79.63,79.69,77700.0,63.3113,63.4065,63.216,63.2636,77700.0
2004-11-22 10:00:00,79.69,79.75,79.49,79.6,78200.0,63.2636,63.3113,63.1049,63.1922,78200.0
2004-11-22 10:30:00,79.6,79.76,79.5,79.68,71700.0,63.1922,63.3192,63.1128,63.2557,71700.0
2004-11-22 11:00:00,79.62,80.0,79.62,79.92,43900.0,63.2081,63.5097,63.2081,63.4462,43900.0
2004-11-22 11:30:00,79.91,79.91,79.76,79.82,23300.0,63.4383,63.4383,63.3192,63.3669,23300.0
2004-11-22 12:00:00,79.83,79.86,79.54,79.6,40200.0,63.3748,63.3986,63.1446,63.1922,40200.0
2004-11-22 12:30:00,79.6,79.81,79.6,79.81,40100.0,63.1922,63.3589,63.1922,63.3589,40100.0
2004-11-22 13:00:00,79.8,80.32,79.8,80.32,41700.0,63.351,63.7638,63.351,63.7638,41700.0
2004-11-22 13:30:00,80.33,80.54,80.25,80.51,33200.0,63.7717,63.9384,63.7082,63.9146,33200.0
2004-11-22 14:00:00,80.51,80.92,80.51,80.85,34400.0,63.9146,64.2401,63.9146,64.1845,34400.0
2004-11-22 14:30:00,80.85,80.92,80.68,80.68,31000.0,64.1845,64.2401,64.0496,64.0496,31000.0
2004-11-22 15:00:00,80.65,80.75,80.62,80.71,75400.0,64.0258,64.1052,64.0019,64.0734,75400.0
2004-11-22 15:30:00,80.71,80.76,80.56,80.57,87000.0,64.0734,64.1131,63.9543,63.9623,87000.0
2004-11-23 09:30:00,80.55,80.55,80.11,80.22,72200.0,63.9464,63.9464,63.5971,63.6844,72200.0
2004-11-23 10:00:00,80.22,80.78,80.22,80.69,38800.0,63.6844,64.129,63.6844,64.0575,38800.0
2004-11-23 10:30:00,80.69,80.69,80.09,80.1,37300.0,64.0575,64.0575,63.5812,63.5891,37300.0
2004-11-23 11:00:00,80.11,80.2,80.09,80.12,37800.0,63.5971,63.6685,63.5812,63.605,37800.0
2004-11-23 11:30:00,80.13,80.34,80.04,80.24,44600.0,63.613,63.7797,63.5415,63.7003,44600.0
2004-11-23 12:00:00,80.23,80.35,80.08,80.3,107000.0,63.6923,63.7876,63.5733,63.7479,107000.0
2004-11-23 12:30:00,80.3,80.35,80.25,80.31,19600.0,63.7479,63.7876,63.7082,63.7558,19600.0
2004-11-23 13:00:00,80.31,80.45,80.25,80.37,22900.0,63.7558,63.867,63.7082,63.8035,22900.0
2004-11-23 13:30:00,80.37,80.57,80.36,80.57,20900.0,63.8035,63.9623,63.7955,63.9623,20900.0
2004-11-23 14:00:00,80.53,80.98,80.53,80.95,39400.0,63.9305,64.2877,63.9305,64.2639,39400.0
2004-11-23 14:30:00,80.94,81.01,80.87,80.9,24700.0,64.256,64.3116,64.2004,64.2242,24700.0
2004-11-23 15:00:00,80.91,80.97,80.69,80.85,27700.0,64.2322,64.2798,64.0575,64.1845,27700.0
2004-11-23 15:30:00,80.85,80.89,80.71,80.83,42500.0,64.1845,64.2163,64.0734,64.1687,42500.0
2004-11-24 09:30:00,80.97,81.4,80.97,81.35,35900.0,64.2798,64.6212,64.2798,64.5815,35900.0
2004-11-24 10:00:00,81.38,81.46,81.32,81.43,22400.0,64.6053,64.6688,64.5577,64.645,22400.0
2004-11-24 10:30:00,81.42,81.55,81.35,81.51,29200.0,64.637,64.7402,64.5815,64.7085,29200.0
2004-11-24 11:00:00,81.52,81.63,81.4,81.63,18700.0,64.7164,64.8038,64.6212,64.8038,18700.0
2004-11-24 11:30:00,81.63,81.72,81.63,81.65,13500.0,64.8038,64.8752,64.8038,64.8196,13500.0
2004-11-24 12:00:00,81.65,81.65,81.58,81.58,14100.0,64.8196,64.8196,64.7641,64.7641,14100.0
2004-11-24 12:30:00,81.58,81.58,81.47,81.49,22300.0,64.7641,64.7641,64.6767,64.6926,22300.0
2004-11-24 13:00:00,81.48,81.56,81.43,81.55,29400.0,64.6847,64.7482,64.645,64.7402,29400.0
2004-11-24 13:30:00,81.55,81.55,81.37,81.37,18000.0,64.7402,64.7402,64.5974,64.5974,18000.0
2004-11-24 14:00:00,81.37,81.47,81.32,81.46,15200.0,64.5974,64.6767,64.5577,64.6688,15200.0
2004-11-24 14:30:00,81.47,81.52,81.47,81.51,18100.0,64.6767,64.7164,64.6767,64.7085,18100.0
2004-11-24 15:00:00,81.51,81.59,81.49,81.59,26900.0,64.7085,64.772,64.6926,64.772,26900.0
2004-11-24 15:30:00,81.6,81.64,81.36,81.49,53100.0,64.7799,64.8117,64.5894,64.6926,53100.0
2004-11-26 09:30:00,81.42,81.59,81.39,81.56,29300.0,64.637,64.772,64.6132,64.7482,29300.0
2004-11-26 10:00:00,81.6,81.68,81.39,81.41,23300.0,64.7799,64.8435,64.6132,64.6291,23300.0
2004-11-26 10:30:00,81.41,81.66,81.38,81.66,15700.0,64.6291,64.8276,64.6053,64.8276,15700.0
2004-11-26 11:00:00,81.71,81.79,81.66,81.73,20300.0,64.8673,64.9308,64.8276,64.8831,20300.0
2004-11-26 11:30:00,81.71,81.71,81.45,81.5,15600.0,64.8673,64.8673,64.6609,64.7006,15600.0
2004-11-26 12:00:00,81.49,81.61,81.48,81.61,11200.0,64.6926,64.7879,64.6847,64.7879,11200.0
2004-11-26 12:30:00,81.61,81.69,81.3,81.37,28800.0,64.7879,64.8514,64.5418,64.5974,28800.0
2004-11-26 13:00:00,81.35,81.35,81.35,81.35,3600.0,64.5815,64.5815,64.5815,64.5815,3600.0
2004-11-26 13:30:00,81.35,81.35,81.35,81.35,0.0,64.5815,64.5815,64.5815,64.5815,0.0
2004-11-26 14:00:00,81.35,81.35,81.35,81.35,0.0,64.5815,64.5815,64.5815,64.5815,0.0
2004-11-26 14:30:00,81.35,81.35,81.35,81.35,0.0,64.5815,64.5815,64.5815,64.5815,0.0
2004-11-26 15:00:00,81.35,81.35,81.35,81.35,0.0,64.5815,64.5815,64.5815,64.5815,0.0
2004-11-26 15:30:00,81.35,81.35,81.35,81.35,0.0,64.5815,64.5815,64.5815,64.5815,0.0
2004-11-29 09:30:00,81.5,81.51,80.75,80.76,34400.0,64.7006,64.7085,64.1052,64.1131,34400.0
2004-11-29 10:00:00,80.76,81.0,80.71,80.89,36400.0,64.1131,64.3036,64.0734,64.2163,36400.0
2004-11-29 10:30:00,80.89,80.97,80.77,80.86,35500.0,64.2163,64.2798,64.121,64.1925,35500.0
2004-11-29 11:00:00,80.87,80.94,80.53,80.56,40300.0,64.2004,64.256,63.9305,63.9543,40300.0
2004-11-29 11:30:00,80.56,80.56,80.26,80.5,42900.0,63.9543,63.9543,63.7162,63.9067,42900.0
2004-11-29 12:00:00,80.47,80.57,80.41,80.51,92900.0,63.8829,63.9623,63.8352,63.9146,92900.0
2004-11-29 12:30:00,80.48,80.49,80.41,80.43,17200.0,63.8908,63.8987,63.8352,63.8511,17200.0
2004-11-29 13:00:00,80.42,80.64,80.41,80.64,35700.0,63.8432,64.0178,63.8352,64.0178,35700.0
2004-11-29 13:30:00,80.65,80.86,80.65,80.69,30400.0,64.0258,64.1925,64.0258,64.0575,30400.0
2004-11-29 14:00:00,80.69,80.73,80.69,80.73,21500.0,64.0575,64.0893,64.0575,64.0893,21500.0
2004-11-29 14:30:00,80.72,81.14,80.72,80.9,42600.0,64.0813,64.4148,64.0813,64.2242,42600.0
2004-11-29 15:00:00,80.89,80.9,80.7,80.71,34700.0,64.2163,64.2242,64.0655,64.0734,34700.0
2004-11-29 15:30:00,80.71,80.78,80.53,80.56,70500.0,64.0734,64.129,63.9305,63.9543,70500.0
2004-11-30 09:30:00,80.51,80.77,80.34,80.46,34500.0,63.9146,64.121,63.7797,63.8749,34500.0
2004-11-30 10:00:00,80.47,81.22,80.47,81.12,74200.0,63.8829,64.4783,63.8829,64.3989,74200.0
2004-11-30 10:30:00,81.11,81.11,80.86,80.87,48800.0,64.3909,64.3909,64.1925,64.2004,48800.0
2004-11-30 11:00:00,80.87,81.25,80.87,80.97,30900.0,64.2004,64.5021,64.2004,64.2798,30900.0
2004-11-30 11:30:00,80.96,80.98,80.73,80.84,36900.0,64.2719,64.2877,64.0893,64.1766,36900.0
2004-11-30 12:00:00,80.84,81.0,80.74,80.96,45700.0,64.1766,64.3036,64.0972,64.2719,45700.0
2004-11-30 12:30:00,80.97,81.08,80.89,80.9,25000.0,64.2798,64.3671,64.2163,64.2242,25000.0
2004-11-30 13:00:00,80.9,80.97,80.73,80.95,23400.0,64.2242,64.2798,64.0893,64.2639,23400.0
2004-11-30 13:30:00,80.95,80.96,80.77,80.8,22800.0,64.2639,64.2719,64.121,64.1448,22800.0
2004-11-30 14:00:00,80.8,80.89,80.6,80.6,37500.0,64.1448,64.2163,63.9861,63.9861,37500.0
2004-11-30 14:30:00,80.59,80.7,80.5,80.69,48200.0,63.9781,64.0655,63.9067,64.0575,48200.0
2004-11-30 15:00:00,80.69,80.74,80.62,80.63,48500.0,64.0575,64.0972,64.0019,64.0099,48500.0
2004-11-30 15:30:00,80.63,80.75,80.6,80.67,58600.0,64.0099,64.1052,63.9861,64.0416,58600.0
2004-12-01 09:30:00,80.8,80.97,80.6,80.73,57000.0,64.1448,64.2798,63.9861,64.0893,57000.0
2004-12-01 10:00:00,80.73,81.25,80.72,81.24,98500.0,64.0893,64.5021,64.0813,64.4941,98500.0
2004-12-01 10:30:00,81.31,82.14,81.25,81.87,53700.0,64.5497,65.2086,64.5021,64.9943,53700.0
2004-12-01 11:00:00,81.87,81.96,81.6,81.95,36800.0,64.9943,65.0657,64.7799,65.0578,36800.0
2004-12-01 11:30:00,82.0,82.16,81.92,82.04,34000.0,65.0975,65.2245,65.034,65.1292,34000.0
2004-12-01 12:00:00,82.04,82.05,81.88,82.02,13200.0,65.1292,65.1372,65.0022,65.1134,13200.0
2004-12-01 12:30:00,82.0,82.13,81.98,82.1,16000.0,65.0975,65.2007,65.0816,65.1769,16000.0
2004-12-01 13:00:00,82.1,82.18,82.09,82.16,17900.0,65.1769,65.2404,65.1689,65.2245,17900.0
2004-12-01 13:30:00,82.16,82.18,82.13,82.16,25200.0,65.2245,65.2404,65.2007,65.2245,25200.0
2004-12-01 14:00:00,82.17,82.4,82.17,82.32,59200.0,65.2324,65.415,65.2324,65.3515,59200.0
2004-12-01 14:30:00,82.33,82.4,82.33,82.4,164300.0,65.3595,65.415,65.3595,65.415,164300.0
2004-12-01 15:00:00,82.4,82.55,82.38,82.54,86900.0,65.415,65.5341,65.3992,65.5262,86900.0
2004-12-01 15:30:00,82.52,82.98,82.52,82.8,98900.0,65.5103,65.8755,65.5103,65.7326,98900.0
2004-12-02 09:30:00,82.83,83.57,82.76,83.34,49700.0,65.7564,66.3439,65.7008,66.1613,49700.0
2004-12-02 10:00:00,83.29,83.47,83.27,83.38,38600.0,66.1216,66.2645,66.1057,66.193,38600.0
2004-12-02 10:30:00,83.4,83.84,83.36,83.6,43500.0,66.2089,66.5582,66.1772,66.3677,43500.0
2004-12-02 11:00:00,83.59,83.75,83.52,83.69,43300.0,66.3597,66.4868,66.3042,66.4391,43300.0
2004-12-02 11:30:00,83.66,83.79,83.57,83.59,21700.0,66.4153,66.5185,66.3439,66.3597,21700.0
2004-12-02 12:00:00,83.6,83.79,83.56,83.73,69100.0,66.3677,66.5185,66.3359,66.4709,69100.0
2004-12-02 12:30:00,83.73,83.74,83.43,83.6,78600.0,66.4709,66.4788,66.2327,66.3677,78600.0
2004-12-02 13:00:00,83.59,83.61,83.3,83.34,78100.0,66.3597,66.3756,66.1295,66.1613,78100.0
2004-12-02 13:30:00,83.31,83.32,83.07,83.21,46900.0,66.1375,66.1454,65.9469,66.0581,46900.0
2004-12-02 14:00:00,83.2,83.26,83.1,83.24,48000.0,66.0501,66.0978,65.9708,66.0819,48000.0
2004-12-02 14:30:00,83.24,83.47,83.24,83.41,36500.0,66.0819,66.2645,66.0819,66.2169,36500.0
2004-12-02 15:00:00,83.41,83.41,83.12,83.39,41800.0,66.2169,66.2169,65.9866,66.201,41800.0
2004-12-02 15:30:00,83.39,83.57,83.31,83.46,61200.0,66.201,66.3439,66.1375,66.2565,61200.0
2004-12-03 09:30:00,83.17,83.77,83.17,83.52,39200.0,66.0263,66.5026,66.0263,66.3042,39200.0
2004-12-03 10:00:00,83.49,83.58,82.85,82.94,36100.0,66.2804,66.3518,65.7723,65.8437,36100.0
2004-12-03 10:30:00,82.89,83.26,82.88,83.22,25200.0,65.804,66.0978,65.7961,66.066,25200.0
2004-12-03 11:00:00,83.24,83.54,83.24,83.4,25900.0,66.0819,66.3201,66.0819,66.2089,25900.0
2004-12-03 11:30:00,83.39,83.63,83.36,83.54,17400.0,66.201,66.3915,66.1772,66.3201,17400.0
2004-12-03 12:00:00,83.55,83.65,83.55,83.59,17500.0,66.328,66.4074,66.328,66.3597,17500.0
2004-12-03 12:30:00,83.59,83.59,83.44,83.52,14400.0,66.3597,66.3597,66.2407,66.3042,14400.0
2004-12-03 13:00:00,83.49,83.49,83.19,83.32,28900.0,66.2804,66.2804,66.0422,66.1454,28900.0
2004-12-03 13:30:00,83.3,83.38,83.23,83.36,14200.0,66.1295,66.193,66.074,66.1772,14200.0
2004-12-03 14:00:00,83.36,83.47,83.31,83.41,20900.0,66.1772,66.2645,66.1375,66.2169,20900.0
2004-12-03 14:30:00,83.42,83.43,83.28,83.32,20100.0,66.2248,66.2327,66.1136,66.1454,20100.0
2004-12-03 15:00:00,83.32,83.37,83.22,83.25,32900.0,66.1454,66.1851,66.066,66.0898,32900.0
2004-12-03 15:30:00,83.26,83.35,83.19,83.24,42900.0,66.0978,66.1692,66.0422,66.0819,42900.0
2004-12-06 09:30:00,83.19,83.22,82.97,82.99,31900.0,66.0422,66.066,65.8675,65.8834,31900.0
2004-12-06 10:00:00,82.96,83.15,82.92,83.12,28800.0,65.8596,66.0104,65.8279,65.9866,28800.0
2004-12-06 10:30:00,83.13,83.24,83.08,83.1,18000.0,65.9946,66.0819,65.9549,65.9708,18000.0
2004-12-06 11:00:00,83.1,83.51,83.05,83.44,29400.0,65.9708,66.2962,65.9311,66.2407,29400.0
2004-12-06 11:30:00,83.45,83.51,83.39,83.4,15200.0,66.2486,66.2962,66.201,66.2089,15200.0
2004-12-06 12:00:00,83.41,83.44,83.3,83.37,31600.0,66.2169,66.2407,66.1295,66.1851,31600.0
2004-12-06 12:30:00,83.37,83.38,83.05,83.09,44000.0,66.1851,66.193,65.9311,65.9628,44000.0
2004-12-06 13:00:00,83.07,83.09,82.98,82.98,19700.0,65.9469,65.9628,65.8755,65.8755,19700.0
2004-12-06 13:30:00,82.98,83.05,82.7,82.72,38800.0,65.8755,65.9311,65.6532,65.6691,38800.0
2004-12-06 14:00:00,82.72,82.92,82.66,82.86,33600.0,65.6691,65.8279,65.6214,65.7802,33600.0
2004-12-06 14:30:00,82.85,82.9,82.8,82.88,19700.0,65.7723,65.812,65.7326,65.7961,19700.0
2004-12-06 15:00:00,82.89,82.89,82.58,82.6,21200.0,65.804,65.804,65.5579,65.5738,21200.0
2004-12-06 15:30:00,82.6,82.79,82.59,82.7,33600.0,65.5738,65.7246,65.5659,65.6532,33600.0
2004-12-07 09:30:00,82.8,82.8,82.34,82.47,19800.0,65.7326,65.7326,65.3674,65.4706,19800.0
2004-12-07 10:00:00,82.48,82.48,82.35,82.39,20800.0,65.4785,65.4785,65.3753,65.4071,20800.0
2004-12-07 10:30:00,82.36,82.42,82.13,82.29,36500.0,65.3833,65.4309,65.2007,65.3277,36500.0
2004-12-07 11:00:00,82.28,82.46,82.27,82.42,19800.0,65.3198,65.4627,65.3118,65.4309,19800.0
2004-12-07 11:30:00,82.43,82.63,82.41,82.46,29400.0,65.4389,65.5976,65.423,65.4627,29400.0
2004-12-07 12:00:00,82.45,82.61,82.4,82.44,31000.0,65.4547,65.5818,65.415,65.4468,31000.0
2004-12-07 12:30:00,82.43,82.48,82.38,82.42,16800.0,65.4389,65.4785,65.3992,65.4309,16800.0
2004-12-07 13:00:00,82.38,82.43,82.0,82.16,24200.0,65.3992,65.4389,65.0975,65.2245,24200.0
2004-12-07 13:30:00,82.15,82.16,81.97,82.01,28400.0,65.2166,65.2245,65.0737,65.1054,28400.0
2004-12-07 14:00:00,81.99,82.1,81.99,82.05,27400.0,65.0896,65.1769,65.0896,65.1372,27400.0
2004-12-07 14:30:00,82.05,82.06,81.91,81.95,29900.0,65.1372,65.1451,65.026,65.0578,29900.0
2004-12-07 15:00:00,81.91,81.98,81.62,81.67,27300.0,65.026,65.0816,64.7958,64.8355,27300.0
2004-12-07 15:30:00,81.64,81.75,81.39,81.48,44600.0,64.8117,64.899,64.6132,64.6847,44600.0
2004-12-08 09:30:00,81.76,82.05,81.59,81.77,16500.0,64.907,65.1372,64.772,64.9149,16500.0
2004-12-08 10:00:00,81.78,81.78,81.58,81.64,10700.0,64.9228,64.9228,64.7641,64.8117,10700.0
2004-12-08 10:30:00,81.68,81.77,81.36,81.41,18200.0,64.8435,64.9149,64.5894,64.6291,18200.0
2004-12-08 11:00:00,81.41,81.74,81.31,81.74,19100.0,64.6291,64.8911,64.5497,64.8911,19100.0
2004-12-08 11:30:00,81.74,81.78,81.55,81.55,14200.0,64.8911,64.9228,64.7402,64.7402,14200.0
2004-12-08 12:00:00,81.56,81.61,81.31,81.47,18900.0,64.7482,64.7879,64.5497,64.6767,18900.0
2004-12-08 12:30:00,81.46,81.51,81.38,81.5,16300.0,64.6688,64.7085,64.6053,64.7006,16300.0
2004-12-08 13:00:00,81.49,81.58,81.44,81.57,16300.0,64.6926,64.7641,64.6529,64.7561,16300.0
2004-12-08 13:30:00,81.56,81.57,81.39,81.53,16600.0,64.7482,64.7561,64.6132,64.7244,16600.0
2004-12-08 14:00:00,81.52,81.55,81.32,81.49,24200.0,64.7164,64.7402,64.5577,64.6926,24200.0
2004-12-08 14:30:00,81.49,81.58,81.43,81.5,17200.0,64.6926,64.7641,64.645,64.7006,17200.0
2004-12-08 15:00:00,81.51,81.53,81.37,81.51,22500.0,64.7085,64.7244,64.5974,64.7085,22500.0
2004-12-08 15:30:00,81.5,81.52,81.42,81.47,30800.0,64.7006,64.7164,64.637,64.6767,30800.0
2004-12-09 09:30:00,81.41,81.84,81.2,81.47,27500.0,64.6291,64.9705,64.4624,64.6767,27500.0
2004-12-09 10:00:00,81.47,81.64,81.39,81.43,26500.0,64.6767,64.8117,64.6132,64.645,26500.0
2004-12-09 10:30:00,81.38,81.39,81.11,81.2,22900.0,64.6053,64.6132,64.3909,64.4624,22900.0
2004-12-09 11:00:00,81.2,81.53,81.18,81.36,17900.0,64.4624,64.7244,64.4465,64.5894,17900.0
2004-12-09 11:30:00,81.36,81.65,81.3,81.6,15500.0,64.5894,64.8196,64.5418,64.7799,15500.0
2004-12-09 12:00:00,81.58,82.12,81.58,82.04,22900.0,64.7641,65.1928,64.7641,65.1292,22900.0
2004-12-09 12:30:00,82.06,82.08,81.82,81.82,13900.0,65.1451,65.161,64.9546,64.9546,13900.0
2004-12-09 13:00:00,81.84,82.31,81.81,82.31,19800.0,64.9705,65.3436,64.9467,65.3436,19800.0
2004-12-09 13:30:00,82.33,82.4,82.29,82.36,11700.0,65.3595,65.415,65.3277,65.3833,11700.0
2004-12-09 14:00:00,82.33,82.33,81.98,81.99,15400.0,65.3595,65.3595,65.0816,65.0896,15400.0
2004-12-09 14:30:00,81.99,82.46,81.99,82.4,21300.0,65.0896,65.4627,65.0896,65.415,21300.0
2004-12-09 15:00:00,82.46,82.75,82.46,82.75,20900.0,65.4627,65.6929,65.4627,65.6929,20900.0
2004-12-09 15:30:00,82.75,82.84,82.59,82.7,40200.0,65.6929,65.7643,65.5659,65.6532,40200.0
2004-12-10 09:30:00,82.55,82.97,82.26,82.75,37500.0,65.5341,65.8675,65.3039,65.6929,37500.0
2004-12-10 10:00:00,82.79,82.94,82.7,82.73,33100.0,65.7246,65.8437,65.6532,65.677,33100.0
2004-12-10 10:30:00,82.71,82.96,82.68,82.93,31000.0,65.6611,65.8596,65.6373,65.8358,31000.0
2004-12-10 11:00:00,82.92,83.31,82.83,83.3,27300.0,65.8279,66.1375,65.7564,66.1295,27300.0
2004-12-10 11:30:00,83.3,83.38,82.9,82.9,26900.0,66.1295,66.193,65.812,65.812,26900.0
2004-12-10 12:00:00,82.9,83.14,82.8,83.06,13700.0,65.812,66.0025,65.7326,65.939,13700.0
2004-12-10 12:30:00,83.06,83.07,82.9,82.93,10100.0,65.939,65.9469,65.812,65.8358,10100.0
2004-12-10 13:00:00,82.93,83.14,82.78,82.95,23500.0,65.8358,66.0025,65.7167,65.8517,23500.0
2004-12-10 13:30:00,82.87,83.44,82.87,83.4,26800.0,65.7882,66.2407,65.7882,66.2089,26800.0
2004-12-10 14:00:00,83.4,83.54,83.29,83.31,23100.0,66.2089,66.3201,66.1216,66.1375,23100.0
2004-12-10 14:30:00,83.3,83.48,83.25,83.42,19500.0,66.1295,66.2724,66.0898,66.2248,19500.0
2004-12-10 15:00:00,83.42,83.68,83.42,83.65,30300.0,66.2248,66.4312,66.2248,66.4074,30300.0
2004-12-10 15:30:00,83.66,83.66,83.32,83.34,35200.0,66.4153,66.4153,66.1454,66.1613,35200.0
2004-12-13 09:30:00,83.45,83.56,83.26,83.38,19400.0,66.2486,66.3359,66.0978,66.193,19400.0
2004-12-13 10:00:00,83.39,83.64,83.37,83.62,43800.0,66.201,66.3994,66.1851,66.3836,43800.0
2004-12-13 10:30:00,83.65,83.79,83.55,83.66,41100.0,66.4074,66.5185,66.328,66.4153,41100.0
2004-12-13 11:00:00,83.66,83.72,83.53,83.63,30100.0,66.4153,66.463,66.3121,66.3915,30100.0
2004-12-13 11:30:00,83.63,83.73,83.5,83.61,32500.0,66.3915,66.4709,66.2883,66.3756,32500.0
2004-12-13 12:00:00,83.6,83.73,83.58,83.61,25000.0,66.3677,66.4709,66.3518,66.3756,25000.0
2004-12-13 12:30:00,83.61,83.66,83.58,83.61,18300.0,66.3756,66.4153,66.3518,66.3756,18300.0
2004-12-13 13:00:00,83.61,83.71,83.6,83.65,36800.0,66.3756,66.455,66.3677,66.4074,36800.0
2004-12-13 13:30:00,83.66,83.78,83.56,83.78,26600.0,66.4153,66.5106,66.3359,66.5106,26600.0
2004-12-13 14:00:00,83.76,83.77,83.46,83.52,27000.0,66.4947,66.5026,66.2565,66.3042,27000.0
2004-12-13 14:30:00,83.52,83.52,83.31,83.42,26700.0,66.3042,66.3042,66.1375,66.2248,26700.0
2004-12-13 15:00:00,83.42,83.46,83.2,83.31,25300.0,66.2248,66.2565,66.0501,66.1375,25300.0
2004-12-13 15:30:00,83.3,83.5,83.26,83.5,58000.0,66.1295,66.2883,66.0978,66.2883,58000.0
2004-12-14 09:30:00,83.15,83.2,82.77,82.98,24200.0,66.0104,66.0501,65.7088,65.8755,24200.0
2004-12-14 10:00:00,82.98,83.07,82.77,82.82,42000.0,65.8755,65.9469,65.7088,65.7485,42000.0
2004-12-14 10:30:00,82.82,82.99,82.82,82.82,25600.0,65.7485,65.8834,65.7485,65.7485,25600.0
2004-12-14 11:00:00,82.83,82.91,82.83,82.91,13600.0,65.7564,65.8199,65.7564,65.8199,13600.0
2004-12-14 11:30:00,82.91,82.91,82.76,82.79,12000.0,65.8199,65.8199,65.7008,65.7246,12000.0
2004-12-14 12:00:00,82.79,82.89,82.75,82.82,14300.0,65.7246,65.804,65.6929,65.7485,14300.0
2004-12-14 12:30:00,82.76,82.83,82.7,82.77,12600.0,65.7008,65.7564,65.6532,65.7088,12600.0
2004-12-14 13:00:00,82.79,82.9,82.79,82.85,10500.0,65.7246,65.812,65.7246,65.7723,10500.0
2004-12-14 13:30:00,82.86,82.91,82.84,82.87,12200.0,65.7802,65.8199,65.7643,65.7882,12200.0
2004-12-14 14:00:00,82.87,82.97,82.79,82.8,37900.0,65.7882,65.8675,65.7246,65.7326,37900.0
2004-12-14 14:30:00,82.86,83.05,82.84,83.03,36000.0,65.7802,65.9311,65.7643,65.9152,36000.0
2004-12-14 15:00:00,83.07,83.14,82.95,82.97,41800.0,65.9469,66.0025,65.8517,65.8675,41800.0
2004-12-14 15:30:00,82.97,83.04,82.9,82.9,40400.0,65.8675,65.9231,65.812,65.812,40400.0
2004-12-15 09:30:00,83.2,83.2,82.88,83.06,30300.0,66.0501,66.0501,65.7961,65.939,30300.0
2004-12-15 10:00:00,83.07,83.68,83.04,83.66,20100.0,65.9469,66.4312,65.9231,66.4153,20100.0
2004-12-15 10:30:00,83.62,83.64,83.35,83.38,12700.0,66.3836,66.3994,66.1692,66.193,12700.0
2004-12-15 11:00:00,83.33,83.35,82.97,82.99,20700.0,66.1533,66.1692,65.8675,65.8834,20700.0
2004-12-15 11:30:00,83.02,83.16,82.99,83.15,13900.0,65.9072,66.0184,65.8834,66.0104,13900.0
2004-12-15 12:00:00,83.15,83.38,83.13,83.17,13500.0,66.0104,66.193,65.9946,66.0263,13500.0
2004-12-15 12:30:00,83.21,83.38,83.21,83.36,9500.0,66.0581,66.193,66.0581,66.1772,9500.0
2004-12-15 13:00:00,83.38,83.74,83.31,83.61,18200.0,66.193,66.4788,66.1375,66.3756,18200.0
2004-12-15 13:30:00,83.64,83.79,83.61,83.7,15800.0,66.3994,66.5185,66.3756,66.4471,15800.0
2004-12-15 14:00:00,83.7,83.71,83.58,83.67,16400.0,66.4471,66.455,66.3518,66.4233,16400.0
2004-12-15 14:30:00,83.67,83.69,83.54,83.59,20200.0,66.4233,66.4391,66.3201,66.3597,20200.0
2004-12-15 15:00:00,83.61,83.74,83.56,83.64,20000.0,66.3756,66.4788,66.3359,66.3994,20000.0
2004-12-15 15:30:00,83.64,84.07,83.64,83.83,68800.0,66.3994,66.7408,66.3994,66.5503,68800.0
2004-12-16 09:30:00,83.99,84.24,83.92,83.97,50700.0,66.6773,66.8758,66.6217,66.6614,50700.0
2004-12-16 10:00:00,83.98,83.99,83.82,83.82,22000.0,66.6694,66.6773,66.5423,66.5423,22000.0
2004-12-16 10:30:00,83.83,83.99,83.81,83.82,21700.0,66.5503,66.6773,66.5344,66.5423,21700.0
2004-12-16 11:00:00,83.81,83.81,83.5,83.54,23200.0,66.5344,66.5344,66.2883,66.3201,23200.0
2004-12-16 11:30:00,83.56,83.6,83.5,83.57,17000.0,66.3359,66.3677,66.2883,66.3439,17000.0
2004-12-16 12:00:00,83.54,83.76,83.54,83.62,20900.0,66.3201,66.4947,66.3201,66.3836,20900.0
2004-12-16 12:30:00,83.6,83.69,83.55,83.61,19000.0,66.3677,66.4391,66.328,66.3756,19000.0
2004-12-16 13:00:00,83.61,83.61,83.39,83.4,43800.0,66.3756,66.3756,66.201,66.2089,43800.0
2004-12-16 13:30:00,83.4,83.45,83.33,83.34,24300.0,66.2089,66.2486,66.1533,66.1613,24300.0
2004-12-16 14:00:00,83.33,83.39,83.15,83.17,58300.0,66.1533,66.201,66.0104,66.0263,58300.0
2004-12-16 14:30:00,83.14,83.3,83.12,83.18,42900.0,66.0025,66.1295,65.9866,66.0343,42900.0
2004-12-16 15:00:00,83.17,83.94,83.16,83.94,81400.0,66.0263,66.6376,66.0184,66.6376,81400.0
2004-12-16 15:30:00,83.94,84.02,83.76,83.82,119000.0,66.6376,66.7011,66.4947,66.5423,119000.0
2004-12-17 09:30:00,83.25,83.5,83.07,83.1,235700.0,66.0898,66.2883,65.9469,65.9708,235700.0
2004-12-17 10:00:00,83.08,83.16,82.97,83.11,60400.0,65.9549,66.0184,65.8675,65.9787,60400.0
2004-12-17 10:30:00,83.07,83.49,83.06,83.31,26500.0,65.9469,66.2804,65.939,66.1375,26500.0
2004-12-17 11:00:00,83.29,83.49,83.28,83.42,52500.0,66.1216,66.2804,66.1136,66.2248,52500.0
2004-12-17 11:30:00,83.41,83.68,83.39,83.56,41700.0,66.2169,66.4312,66.201,66.3359,41700.0
2004-12-17 12:00:00,83.58,83.97,83.53,83.95,20900.0,66.3518,66.6614,66.3121,66.6455,20900.0
2004-12-17 12:30:00,83.94,84.04,83.9,84.03,13800.0,66.6376,66.717,66.6058,66.7091,13800.0
2004-12-17 13:00:00,84.01,84.06,83.84,84.06,20600.0,66.6932,66.7329,66.5582,66.7329,20600.0
2004-12-17 13:30:00,84.06,84.1,83.81,83.88,17200.0,66.7329,66.7646,66.5344,66.59,17200.0
2004-12-17 14:00:00,83.87,84.04,83.85,83.87,19600.0,66.582,66.717,66.5662,66.582,19600.0
2004-12-17 14:30:00,83.89,84.04,83.8,84.03,48700.0,66.5979,66.717,66.5265,66.7091,48700.0
2004-12-17 15:00:00,84.01,84.31,83.97,84.1,61200.0,66.6932,66.9313,66.6614,66.7646,61200.0
2004-12-17 15:30:00,84.11,84.27,84.0,84.08,40000.0,66.7726,66.8996,66.6852,66.7487,40000.0
2004-12-20 09:30:00,84.14,84.65,84.14,84.6,22600.0,66.7964,67.2013,66.7964,67.1616,22600.0
2004-12-20 10:00:00,84.54,84.73,84.35,84.41,41700.0,67.1139,67.2648,66.9631,67.0107,41700.0
2004-12-20 10:30:00,84.41,84.55,84.35,84.55,17200.0,67.0107,67.1219,66.9631,67.1219,17200.0
2004-12-20 11:00:00,84.55,84.55,84.28,84.3,16700.0,67.1219,67.1219,66.9075,66.9234,16700.0
2004-12-20 11:30:00,84.3,84.48,84.3,84.43,15800.0,66.9234,67.0663,66.9234,67.0266,15800.0
2004-12-20 12:00:00,84.43,84.46,84.21,84.46,70600.0,67.0266,67.0504,66.8519,67.0504,70600.0
2004-12-20 12:30:00,84.46,84.65,84.4,84.65,19800.0,67.0504,67.2013,67.0028,67.2013,19800.0
2004-12-20 13:00:00,84.66,84.8,84.6,84.77,21300.0,67.2092,67.3203,67.1616,67.2965,21300.0
2004-12-20 13:30:00,84.78,84.89,84.73,84.75,28300.0,67.3045,67.3918,67.2648,67.2806,28300.0
2004-12-20 14:00:00,84.75,84.83,84.68,84.77,31000.0,67.2806,67.3441,67.2251,67.2965,31000.0
2004-12-20 14:30:00,84.77,84.89,84.77,84.8,34500.0,67.2965,67.3918,67.2965,67.3203,34500.0
2004-12-20 15:00:00,84.83,84.88,84.75,84.77,31600.0,67.3441,67.3838,67.2806,67.2965,31600.0
2004-12-20 15:30:00,84.76,84.81,84.62,84.68,56300.0,67.2886,67.3283,67.1774,67.2251,56300.0
2004-12-21 09:30:00,84.52,84.95,84.49,84.77,45800.0,67.098,67.4394,67.0742,67.2965,45800.0
2004-12-21 10:00:00,84.78,84.78,84.63,84.67,31300.0,67.3045,67.3045,67.1854,67.2171,31300.0
2004-12-21 10:30:00,84.68,84.71,84.62,84.66,21700.0,67.2251,67.2489,67.1774,67.2092,21700.0
2004-12-21 11:00:00,84.66,84.79,84.65,84.77,32600.0,67.2092,67.3124,67.2013,67.2965,32600.0
2004-12-21 11:30:00,84.75,84.94,84.74,84.88,15700.0,67.2806,67.4315,67.2727,67.3838,15700.0
2004-12-21 12:00:00,84.9,84.91,84.72,84.82,21300.0,67.3997,67.4077,67.2568,67.3362,21300.0
2004-12-21 12:30:00,84.82,84.99,84.8,84.97,20300.0,67.3362,67.4712,67.3203,67.4553,20300.0
2004-12-21 13:00:00,84.98,84.99,84.9,84.95,15000.0,67.4632,67.4712,67.3997,67.4394,15000.0
2004-12-21 13:30:00,84.95,85.29,84.95,85.27,34000.0,67.4394,67.7093,67.4394,67.6935,34000.0
2004-12-21 14:00:00,85.27,85.42,85.23,85.42,23500.0,67.6935,67.8125,67.6617,67.8125,23500.0
2004-12-21 14:30:00,85.43,85.48,85.36,85.36,31400.0,67.8205,67.8602,67.7649,67.7649,31400.0
2004-12-21 15:00:00,85.37,85.37,85.0,85.03,50100.0,67.7728,67.7728,67.4791,67.5029,50100.0
2004-12-21 15:30:00,85.01,85.25,84.97,85.23,25900.0,67.487,67.6776,67.4553,67.6617,25900.0
2004-12-22 09:30:00,85.65,85.99,85.39,85.99,56000.0,67.9951,68.265,67.7887,68.265,56000.0
2004-12-22 10:00:00,86.0,86.0,85.7,85.75,28400.0,68.273,68.273,68.0348,68.0745,28400.0
2004-12-22 10:30:00,85.75,86.56,85.75,86.53,57700.0,68.0745,68.7175,68.0745,68.6937,57700.0
2004-12-22 11:00:00,86.54,86.6,86.26,86.26,31600.0,68.7017,68.7493,68.4794,68.4794,31600.0
2004-12-22 11:30:00,86.27,86.3,86.11,86.11,31700.0,68.4873,68.5111,68.3603,68.3603,31700.0
2004-12-22 12:00:00,86.1,86.11,85.88,85.88,16300.0,68.3524,68.3603,68.1777,68.1777,16300.0
2004-12-22 12:30:00,85.86,85.87,85.7,85.7,15500.0,68.1618,68.1698,68.0348,68.0348,15500.0
2004-12-22 13:00:00,85.69,85.73,85.52,85.53,25800.0,68.0269,68.0586,67.8919,67.8999,25800.0
2004-12-22 13:30:00,85.53,85.54,85.18,85.23,49800.0,67.8999,67.9078,67.622,67.6617,49800.0
2004-12-22 14:00:00,85.23,85.58,85.22,85.58,58000.0,67.6617,67.9396,67.6538,67.9396,58000.0
2004-12-22 14:30:00,85.53,85.54,85.41,85.48,33300.0,67.8999,67.9078,67.8046,67.8602,33300.0
2004-12-22 15:00:00,85.49,85.52,85.3,85.44,38800.0,67.8681,67.8919,67.7173,67.8284,38800.0
2004-12-22 15:30:00,85.44,85.53,85.43,85.49,67500.0,67.8284,67.8999,67.8205,67.8681,67500.0
2004-12-23 09:30:00,85.41,85.41,85.11,85.16,28000.0,67.8046,67.8046,67.5664,67.6061,28000.0
2004-12-23 10:00:00,85.13,85.38,85.07,85.31,40800.0,67.5823,67.7808,67.5347,67.7252,40800.0
2004-12-23 10:30:00,85.32,85.36,85.2,85.28,14100.0,67.7331,67.7649,67.6379,67.7014,14100.0
2004-12-23 11:00:00,85.28,85.38,85.19,85.25,14300.0,67.7014,67.7808,67.6299,67.6776,14300.0
2004-12-23 11:30:00,85.25,85.32,85.23,85.27,13400.0,67.6776,67.7331,67.6617,67.6935,13400.0
2004-12-23 12:00:00,85.27,85.34,85.26,85.28,15600.0,67.6935,67.749,67.6855,67.7014,15600.0
2004-12-23 12:30:00,85.29,85.34,85.23,85.3,12200.0,67.7093,67.749,67.6617,67.7173,12200.0
2004-12-23 13:00:00,85.3,85.32,85.2,85.3,28100.0,67.7173,67.7331,67.6379,67.7173,28100.0
2004-12-23 13:30:00,85.29,85.36,85.25,85.29,13800.0,67.7093,67.7649,67.6776,67.7093,13800.0
2004-12-23 14:00:00,85.29,85.36,85.28,85.31,12100.0,67.7093,67.7649,67.7014,67.7252,12100.0
2004-12-23 14:30:00,85.33,85.4,85.28,85.35,26700.0,67.7411,67.7967,67.7014,67.757,26700.0
2004-12-23 15:00:00,85.34,85.45,85.18,85.18,20500.0,67.749,67.8363,67.622,67.622,20500.0
2004-12-23 15:30:00,85.15,85.25,85.07,85.08,27300.0,67.5982,67.6776,67.5347,67.5426,27300.0
2004-12-27 09:30:00,85.16,85.22,85.1,85.22,33700.0,67.6061,67.6538,67.5585,67.6538,33700.0
2004-12-27 10:00:00,85.22,85.22,85.07,85.15,422600.0,67.6538,67.6538,67.5347,67.5982,422600.0
2004-12-27 10:30:00,85.16,85.23,85.15,85.21,41700.0,67.6061,67.6617,67.5982,67.6458,41700.0
2004-12-27 11:00:00,85.19,85.2,85.0,85.06,32300.0,67.6299,67.6379,67.4791,67.5267,32300.0
2004-12-27 11:30:00,85.06,85.17,85.0,85.17,37000.0,67.5267,67.6141,67.4791,67.6141,37000.0
2004-12-27 12:00:00,85.18,85.33,85.17,85.32,43900.0,67.622,67.7411,67.6141,67.7331,43900.0
2004-12-27 12:30:00,85.32,85.35,85.17,85.17,19300.0,67.7331,67.757,67.6141,67.6141,19300.0
2004-12-27 13:00:00,85.18,85.27,85.17,85.22,7000.0,67.622,67.6935,67.6141,67.6538,7000.0
2004-12-27 13:30:00,85.24,85.33,85.16,85.31,10900.0,67.6696,67.7411,67.6061,67.7252,10900.0
2004-12-27 14:00:00,85.29,85.36,85.18,85.2,15700.0,67.7093,67.7649,67.622,67.6379,15700.0
2004-12-27 14:30:00,85.19,85.35,85.14,85.33,17300.0,67.6299,67.757,67.5902,67.7411,17300.0
2004-12-27 15:00:00,85.32,85.35,85.2,85.28,30500.0,67.7331,67.757,67.6379,67.7014,30500.0
2004-12-27 15:30:00,85.27,85.28,85.0,85.0,41400.0,67.6935,67.7014,67.4791,67.4791,41400.0
2004-12-28 09:30:00,84.75,85.12,84.71,85.12,41100.0,67.2806,67.5744,67.2489,67.5744,41100.0
2004-12-28 10:00:00,85.12,85.25,85.06,85.11,34200.0,67.5744,67.6776,67.5267,67.5664,34200.0
2004-12-28 10:30:00,85.09,85.17,85.03,85.1,16100.0,67.5506,67.6141,67.5029,67.5585,16100.0
2004-12-28 11:00:00,85.1,85.17,85.04,85.15,12200.0,67.5585,67.6141,67.5109,67.5982,12200.0
2004-12-28 11:30:00,85.16,85.16,84.86,84.94,21900.0,67.6061,67.6061,67.368,67.4315,21900.0
2004-12-28 12:00:00,84.93,85.03,84.89,84.96,11200.0,67.4235,67.5029,67.3918,67.4474,11200.0
2004-12-28 12:30:00,84.99,85.05,84.87,85.05,11800.0,67.4712,67.5188,67.3759,67.5188,11800.0
2004-12-28 13:00:00,85.05,85.1,84.82,84.87,16500.0,67.5188,67.5585,67.3362,67.3759,16500.0
2004-12-28 13:30:00,84.88,85.07,84.75,85.05,18900.0,67.3838,67.5347,67.2806,67.5188,18900.0
2004-12-28 14:00:00,85.05,85.1,85.01,85.04,15400.0,67.5188,67.5585,67.487,67.5109,15400.0
2004-12-28 14:30:00,85.04,85.1,84.89,84.9,17700.0,67.5109,67.5585,67.3918,67.3997,17700.0
2004-12-28 15:00:00,84.9,85.09,84.9,85.07,15800.0,67.3997,67.5506,67.3997,67.5347,15800.0
2004-12-28 15:30:00,85.07,85.34,85.04,85.22,32600.0,67.5347,67.749,67.5109,67.6538,32600.0
2004-12-29 09:30:00,85.5,85.74,85.35,85.46,18700.0,67.876,68.0666,67.757,67.8443,18700.0
2004-12-29 10:00:00,85.45,85.74,85.45,85.73,13800.0,67.8363,68.0666,67.8363,68.0586,13800.0
2004-12-29 10:30:00,85.71,85.71,85.55,85.56,12000.0,68.0428,68.0428,67.9157,67.9237,12000.0
2004-12-29 11:00:00,85.55,85.58,85.46,85.56,15300.0,67.9157,67.9396,67.8443,67.9237,15300.0
2004-12-29 11:30:00,85.53,85.53,85.41,85.43,15900.0,67.8999,67.8999,67.8046,67.8205,15900.0
2004-12-29 12:00:00,85.44,85.73,85.44,85.6,22300.0,67.8284,68.0586,67.8284,67.9554,22300.0
2004-12-29 12:30:00,85.6,85.66,85.53,85.63,14800.0,67.9554,68.0031,67.8999,67.9792,14800.0
2004-12-29 13:00:00,85.62,85.85,85.61,85.74,23900.0,67.9713,68.1539,67.9634,68.0666,23900.0
2004-12-29 13:30:00,85.76,85.99,85.7,85.9,23500.0,68.0824,68.265,68.0348,68.1936,23500.0
2004-12-29 14:00:00,85.9,86.1,85.9,86.0,39600.0,68.1936,68.3524,68.1936,68.273,39600.0
2004-12-29 14:30:00,86.0,86.4,86.0,86.36,42600.0,68.273,68.5905,68.273,68.5588,42600.0
2004-12-29 15:00:00,86.36,86.72,86.35,86.7,71500.0,68.5588,68.8446,68.5508,68.8287,71500.0
2004-12-29 15:30:00,86.7,86.7,86.28,86.28,43600.0,68.8287,68.8287,68.4953,68.4953,43600.0
2004-12-30 09:30:00,86.51,86.96,86.5,86.75,34600.0,68.6779,69.0351,68.6699,68.8684,34600.0
2004-12-30 10:00:00,86.76,86.9,86.67,86.9,22100.0,68.8763,68.9875,68.8049,68.9875,22100.0
2004-12-30 10:30:00,86.9,86.92,86.69,86.74,18800.0,68.9875,69.0033,68.8207,68.8604,18800.0
2004-12-30 11:00:00,86.74,86.93,86.59,86.8,40200.0,68.8604,69.0113,68.7414,68.9081,40200.0
2004-12-30 11:30:00,86.8,86.95,86.78,86.95,23300.0,68.9081,69.0272,68.8922,69.0272,23300.0
2004-12-30 12:00:00,86.94,87.28,86.92,87.13,32400.0,69.0192,69.2891,69.0033,69.1701,32400.0
2004-12-30 12:30:00,87.09,87.13,86.97,87.07,21100.0,69.1383,69.1701,69.043,69.1224,21100.0
2004-12-30 13:00:00,87.09,87.26,86.99,87.26,26600.0,69.1383,69.2733,69.0589,69.2733,26600.0
2004-12-30 13:30:00,87.23,87.25,87.16,87.16,15500.0,69.2494,69.2653,69.1939,69.1939,15500.0
2004-12-30 14:00:00,87.17,87.23,87.11,87.11,22400.0,69.2018,69.2494,69.1542,69.1542,22400.0
2004-12-30 14:30:00,87.13,87.72,87.13,87.67,50000.0,69.1701,69.6384,69.1701,69.5987,50000.0
2004-12-30 15:00:00,87.68,87.7,87.46,87.46,38200.0,69.6067,69.6226,69.432,69.432,38200.0
2004-12-30 15:30:00,87.46,87.52,87.19,87.19,69400.0,69.432,69.4797,69.2177,69.2177,69400.0
2004-12-31 09:30:00,87.2,87.2,86.66,87.18,39400.0,69.2256,69.2256,68.7969,69.2097,39400.0
2004-12-31 10:00:00,87.2,87.24,87.05,87.17,21300.0,69.2256,69.2574,69.1065,69.2018,21300.0
2004-12-31 10:30:00,87.16,87.17,87.09,87.15,11000.0,69.1939,69.2018,69.1383,69.1859,11000.0
2004-12-31 11:00:00,87.16,87.3,87.15,87.19,17900.0,69.1939,69.305,69.1859,69.2177,17900.0
2004-12-31 11:30:00,87.18,87.41,87.18,87.39,16600.0,69.2097,69.3923,69.2097,69.3765,16600.0
2004-12-31 12:00:00,87.38,87.5,87.28,87.28,17700.0,69.3685,69.4638,69.2891,69.2891,17700.0
2004-12-31 12:30:00,87.3,87.45,87.3,87.44,14000.0,69.305,69.4241,69.305,69.4162,14000.0
2004-12-31 13:00:00,87.43,87.46,87.37,87.46,12700.0,69.4082,69.432,69.3606,69.432,12700.0
2004-12-31 13:30:00,87.46,87.47,87.43,87.46,9600.0,69.432,69.44,69.4082,69.432,9600.0
2004-12-31 14:00:00,87.46,87.71,87.45,87.62,16800.0,69.432,69.6305,69.4241,69.5591,16800.0
2004-12-31 14:30:00,87.62,87.65,87.29,87.29,28300.0,69.5591,69.5829,69.2971,69.2971,28300.0
2004-12-31 15:00:00,87.31,87.31,86.91,86.92,36200.0,69.313,69.313,68.9954,69.0033,36200.0
2004-12-31 15:30:00,86.92,87.16,86.83,86.85,53200.0,69.0033,69.1939,68.9319,68.9478,53200.0
2005-01-03 09:30:00,86.8,86.8,86.17,86.19,97200.0,68.9081,68.9081,68.4079,68.4238,97200.0
2005-01-03 10:00:00,86.19,86.31,85.59,85.61,43900.0,68.4238,68.5191,67.9475,67.9634,43900.0
2005-01-03 10:30:00,85.63,85.81,85.38,85.79,39800.0,67.9792,68.1221,67.7808,68.1063,39800.0
2005-01-03 11:00:00,85.78,85.79,85.0,85.23,129700.0,68.0983,68.1063,67.4791,67.6617,129700.0
2005-01-03 11:30:00,85.2,85.34,85.06,85.15,35500.0,67.6379,67.749,67.5267,67.5982,35500.0
2005-01-03 12:00:00,85.15,85.23,85.1,85.15,16800.0,67.5982,67.6617,67.5585,67.5982,16800.0
2005-01-03 12:30:00,85.15,85.48,85.14,85.34,28700.0,67.5982,67.8602,67.5902,67.749,28700.0
2005-01-03 13:00:00,85.15,85.29,85.0,85.0,34100.0,67.5982,67.7093,67.4791,67.4791,34100.0
2005-01-03 13:30:00,85.0,85.24,84.96,85.03,21500.0,67.4791,67.6696,67.4474,67.5029,21500.0
2005-01-03 14:00:00,85.04,85.41,85.03,85.21,44000.0,67.5109,67.8046,67.5029,67.6458,44000.0
2005-01-03 14:30:00,85.21,85.39,85.19,85.19,20800.0,67.6458,67.7887,67.6299,67.6299,20800.0
2005-01-03 15:00:00,85.2,85.25,84.91,84.92,29400.0,67.6379,67.6776,67.4077,67.4156,29400.0
2005-01-03 15:30:00,84.88,84.93,84.75,84.83,64400.0,67.3838,67.4235,67.2806,67.3441,64400.0
2005-01-04 09:30:00,84.89,85.06,84.89,85.05,53000.0,67.3918,67.5267,67.3918,67.5188,53000.0
2005-01-04 10:00:00,85.02,85.02,84.54,84.57,22000.0,67.495,67.495,67.1139,67.1377,22000.0
2005-01-04 10:30:00,84.58,84.66,84.17,84.22,49500.0,67.1457,67.2092,66.8202,66.8599,49500.0
2005-01-04 11:00:00,84.22,84.22,84.07,84.17,37900.0,66.8599,66.8599,66.7408,66.8202,37900.0
2005-01-04 11:30:00,84.17,84.28,84.02,84.14,33300.0,66.8202,66.9075,66.7011,66.7964,33300.0
2005-01-04 12:00:00,84.13,84.15,83.79,83.99,37800.0,66.7884,66.8043,66.5185,66.6773,37800.0
2005-01-04 12:30:00,83.98,84.14,83.96,83.97,30700.0,66.6694,66.7964,66.6535,66.6614,30700.0
2005-01-04 13:00:00,83.96,84.13,83.73,83.74,54400.0,66.6535,66.7884,66.4709,66.4788,54400.0
2005-01-04 13:30:00,83.74,84.08,83.74,83.99,31800.0,66.4788,66.7487,66.4788,66.6773,31800.0
2005-01-04 14:00:00,83.99,83.99,83.41,83.44,47500.0,66.6773,66.6773,66.2169,66.2407,47500.0
2005-01-04 14:30:00,83.44,83.44,82.88,83.27,47800.0,66.2407,66.2407,65.7961,66.1057,47800.0
2005-01-04 15:00:00,83.27,83.63,83.25,83.49,37200.0,66.1057,66.3915,66.0898,66.2804,37200.0
2005-01-04 15:30:00,83.46,83.56,83.22,83.46,38300.0,66.2565,66.3359,66.066,66.2565,38300.0
2005-01-05 09:30:00,83.41,83.62,83.26,83.35,31600.0,66.2169,66.3836,66.0978,66.1692,31600.0
2005-01-05 10:00:00,83.35,83.54,83.15,83.16,41700.0,66.1692,66.3201,66.0104,66.0184,41700.0
2005-01-05 10:30:00,83.15,83.26,83.06,83.21,38600.0,66.0104,66.0978,65.939,66.0581,38600.0
2005-01-05 11:00:00,83.2,83.41,83.13,83.15,31000.0,66.0501,66.2169,65.9946,66.0104,31000.0
2005-01-05 11:30:00,83.15,83.3,83.11,83.22,24800.0,66.0104,66.1295,65.9787,66.066,24800.0
2005-01-05 12:00:00,83.22,83.3,83.02,83.17,25100.0,66.066,66.1295,65.9072,66.0263,25100.0
2005-01-05 12:30:00,83.15,83.24,82.87,83.17,25000.0,66.0104,66.0819,65.7882,66.0263,25000.0
2005-01-05 13:00:00,83.18,83.42,83.17,83.39,30600.0,66.0343,66.2248,66.0263,66.201,30600.0
2005-01-05 13:30:00,83.4,83.57,83.39,83.52,18400.0,66.2089,66.3439,66.201,66.3042,18400.0
2005-01-05 14:00:00,83.62,83.62,83.24,83.37,18600.0,66.3836,66.3836,66.0819,66.1851,18600.0
2005-01-05 14:30:00,83.4,83.5,83.21,83.39,40900.0,66.2089,66.2883,66.0581,66.201,40900.0
2005-01-05 15:00:00,83.39,83.45,83.3,83.33,69600.0,66.201,66.2486,66.1295,66.1533,69600.0
2005-01-05 15:30:00,83.34,83.36,83.2,83.25,82300.0,66.1613,66.1772,66.0501,66.0898,82300.0
2005-01-06 09:30:00,82.9,83.0,82.74,82.95,44600.0,65.812,65.8914,65.685,65.8517,44600.0
2005-01-06 10:00:00,82.93,83.09,82.84,83.02,28200.0,65.8358,65.9628,65.7643,65.9072,28200.0
2005-01-06 10:30:00,83.02,83.06,82.89,83.02,22900.0,65.9072,65.939,65.804,65.9072,22900.0
2005-01-06 11:00:00,83.0,83.16,82.99,83.05,29300.0,65.8914,66.0184,65.8834,65.9311,29300.0
2005-01-06 11:30:00,83.05,83.13,82.88,83.0,32600.0,65.9311,65.9946,65.7961,65.8914,32600.0
2005-01-06 12:00:00,83.01,83.07,82.91,82.98,19900.0,65.8993,65.9469,65.8199,65.8755,19900.0
2005-01-06 12:30:00,82.99,83.08,82.9,82.94,15200.0,65.8834,65.9549,65.812,65.8437,15200.0
2005-01-06 13:00:00,82.96,83.15,82.96,83.12,34200.0,65.8596,66.0104,65.8596,65.9866,34200.0
2005-01-06 13:30:00,83.1,83.11,83.03,83.05,35800.0,65.9708,65.9787,65.9152,65.9311,35800.0
2005-01-06 14:00:00,83.06,83.06,82.88,83.0,32100.0,65.939,65.939,65.7961,65.8914,32100.0
2005-01-06 14:30:00,83.0,83.03,82.91,82.91,55300.0,65.8914,65.9152,65.8199,65.8199,55300.0
2005-01-06 15:00:00,82.92,83.03,82.9,82.94,46500.0,65.8279,65.9152,65.812,65.8437,46500.0
2005-01-06 15:30:00,82.94,83.05,82.93,83.0,64900.0,65.8437,65.9311,65.8358,65.8914,64900.0
2005-01-07 09:30:00,83.5,83.58,83.0,83.16,31700.0,66.2883,66.3518,65.8914,66.0184,31700.0
2005-01-07 10:00:00,83.17,83.31,83.0,83.03,43500.0,66.0263,66.1375,65.8914,65.9152,43500.0
2005-01-07 10:30:00,83.04,83.14,82.89,82.92,34600.0,65.9231,66.0025,65.804,65.8279,34600.0
2005-01-07 11:00:00,82.93,83.32,82.93,83.2,32700.0,65.8358,66.1454,65.8358,66.0501,32700.0
2005-01-07 11:30:00,83.21,83.34,83.16,83.29,20400.0,66.0581,66.1613,66.0184,66.1216,20400.0
2005-01-07 12:00:00,83.28,83.54,83.22,83.54,20600.0,66.1136,66.3201,66.066,66.3201,20600.0
2005-01-07 12:30:00,83.54,83.6,83.42,83.42,15200.0,66.3201,66.3677,66.2248,66.2248,15200.0
2005-01-07 13:00:00,83.42,83.5,83.12,83.13,23500.0,66.2248,66.2883,65.9866,65.9946,23500.0
2005-01-07 13:30:00,83.12,83.4,83.12,83.23,19200.0,65.9866,66.2089,65.9866,66.074,19200.0
2005-01-07 14:00:00,83.28,83.39,83.18,83.22,12900.0,66.1136,66.201,66.0343,66.066,12900.0
2005-01-07 14:30:00,83.24,83.27,83.01,83.15,28100.0,66.0819,66.1057,65.8993,66.0104,28100.0
2005-01-07 15:00:00,83.14,83.24,83.04,83.1,13600.0,66.0025,66.0819,65.9231,65.9708,13600.0
2005-01-07 15:30:00,83.11,83.18,82.95,83.0,33200.0,65.9787,66.0343,65.8517,65.8914,33200.0
2005-01-10 09:30:00,83.05,83.49,82.96,83.4,32500.0,65.9311,66.2804,65.8596,66.2089,32500.0
2005-01-10 10:00:00,83.46,84.05,83.4,84.0,36000.0,66.2565,66.7249,66.2089,66.6852,36000.0
2005-01-10 10:30:00,84.0,84.59,83.98,84.5,35000.0,66.6852,67.1536,66.6694,67.0822,35000.0
2005-01-10 11:00:00,84.46,84.48,84.37,84.45,39700.0,67.0504,67.0663,66.979,67.0425,39700.0
2005-01-10 11:30:00,84.47,84.49,84.35,84.39,26700.0,67.0584,67.0742,66.9631,66.9948,26700.0
2005-01-10 12:00:00,84.42,84.43,84.19,84.21,35500.0,67.0187,67.0266,66.8361,66.8519,35500.0
2005-01-10 12:30:00,84.21,84.35,84.21,84.34,22100.0,66.8519,66.9631,66.8519,66.9552,22100.0
2005-01-10 13:00:00,84.34,84.5,84.32,84.5,39800.0,66.9552,67.0822,66.9393,67.0822,39800.0
2005-01-10 13:30:00,84.5,84.51,84.2,84.2,27000.0,67.0822,67.0901,66.844,66.844,27000.0
2005-01-10 14:00:00,84.23,84.24,84.1,84.13,23400.0,66.8678,66.8758,66.7646,66.7884,23400.0
2005-01-10 14:30:00,84.12,84.13,84.07,84.11,24500.0,66.7805,66.7884,66.7408,66.7726,24500.0
2005-01-10 15:00:00,84.11,84.12,83.77,83.77,53900.0,66.7726,66.7805,66.5026,66.5026,53900.0
2005-01-10 15:30:00,83.77,83.82,83.58,83.71,63100.0,66.5026,66.5423,66.3518,66.455,63100.0
2005-01-11 09:30:00,83.5,83.7,83.22,83.42,39200.0,66.2883,66.4471,66.066,66.2248,39200.0
2005-01-11 10:00:00,83.42,83.42,83.13,83.34,25400.0,66.2248,66.2248,65.9946,66.1613,25400.0
2005-01-11 10:30:00,83.32,83.32,83.09,83.22,16700.0,66.1454,66.1454,65.9628,66.066,16700.0
2005-01-11 11:00:00,83.24,83.35,83.19,83.3,25100.0,66.0819,66.1692,66.0422,66.1295,25100.0
2005-01-11 11:30:00,83.31,83.48,83.3,83.38,37500.0,66.1375,66.2724,66.1295,66.193,37500.0
2005-01-11 12:00:00,83.39,83.55,83.38,83.4,37400.0,66.201,66.328,66.193,66.2089,37400.0
2005-01-11 12:30:00,83.4,83.51,83.4,83.49,32000.0,66.2089,66.2962,66.2089,66.2804,32000.0
2005-01-11 13:00:00,83.48,83.9,83.39,83.88,41600.0,66.2724,66.6058,66.201,66.59,41600.0
2005-01-11 13:30:00,83.89,84.0,83.64,84.0,39800.0,66.5979,66.6852,66.3994,66.6852,39800.0
2005-01-11 14:00:00,84.0,84.02,83.83,83.89,31500.0,66.6852,66.7011,66.5503,66.5979,31500.0
2005-01-11 14:30:00,83.9,83.91,83.45,83.47,49300.0,66.6058,66.6138,66.2486,66.2645,49300.0
2005-01-11 15:00:00,83.48,83.59,83.41,83.42,32800.0,66.2724,66.3597,66.2169,66.2248,32800.0
2005-01-11 15:30:00,83.42,83.43,83.1,83.12,92400.0,66.2248,66.2327,65.9708,65.9866,92400.0
2005-01-12 09:30:00,83.34,83.7,82.41,82.49,46700.0,66.1613,66.4471,65.423,65.4865,46700.0
2005-01-12 10:00:00,82.49,82.74,82.06,82.06,32000.0,65.4865,65.685,65.1451,65.1451,32000.0
2005-01-12 10:30:00,82.07,82.16,81.67,81.72,78400.0,65.1531,65.2245,64.8355,64.8752,78400.0
2005-01-12 11:00:00,81.72,81.95,81.68,81.8,61800.0,64.8752,65.0578,64.8435,64.9387,61800.0
2005-01-12 11:30:00,81.83,82.11,81.83,82.1,67300.0,64.9625,65.1848,64.9625,65.1769,67300.0
2005-01-12 12:00:00,82.14,82.68,82.14,82.68,56000.0,65.2086,65.6373,65.2086,65.6373,56000.0
2005-01-12 12:30:00,82.69,82.9,82.46,82.49,33000.0,65.6453,65.812,65.4627,65.4865,33000.0
2005-01-12 13:00:00,82.48,82.87,82.48,82.83,25100.0,65.4785,65.7882,65.4785,65.7564,25100.0
2005-01-12 13:30:00,82.82,82.87,82.62,82.62,33700.0,65.7485,65.7882,65.5897,65.5897,33700.0
2005-01-12 14:00:00,82.64,83.08,82.64,83.05,38000.0,65.6056,65.9549,65.6056,65.9311,38000.0
2005-01-12 14:30:00,83.0,83.19,83.0,83.08,33200.0,65.8914,66.0422,65.8914,65.9549,33200.0
2005-01-12 15:00:00,83.08,83.5,83.04,83.44,53900.0,65.9549,66.2883,65.9231,66.2407,53900.0
2005-01-12 15:30:00,83.44,83.78,83.34,83.59,67700.0,66.2407,66.5106,66.1613,66.3597,67700.0
2005-01-13 09:30:00,83.5,83.84,83.47,83.55,56000.0,66.2883,66.5582,66.2645,66.328,56000.0
2005-01-13 10:00:00,83.55,83.65,83.55,83.62,43300.0,66.328,66.4074,66.328,66.3836,43300.0
2005-01-13 10:30:00,83.62,83.8,83.6,83.63,28300.0,66.3836,66.5265,66.3677,66.3915,28300.0
2005-01-13 11:00:00,83.62,84.0,83.62,84.0,34700.0,66.3836,66.6852,66.3836,66.6852,34700.0
2005-01-13 11:30:00,83.99,83.99,83.63,83.76,24300.0,66.6773,66.6773,66.3915,66.4947,24300.0
2005-01-13 12:00:00,83.77,83.93,83.75,83.77,23700.0,66.5026,66.6297,66.4868,66.5026,23700.0
2005-01-13 12:30:00,83.75,83.8,83.65,83.72,18600.0,66.4868,66.5265,66.4074,66.463,18600.0
2005-01-13 13:00:00,83.72,83.79,83.72,83.75,22900.0,66.463,66.5185,66.463,66.4868,22900.0
2005-01-13 13:30:00,83.74,83.9,83.72,83.88,27700.0,66.4788,66.6058,66.463,66.59,27700.0
2005-01-13 14:00:00,83.89,83.95,83.79,83.91,40300.0,66.5979,66.6455,66.5185,66.6138,40300.0
2005-01-13 14:30:00,83.92,83.95,83.83,83.85,31500.0,66.6217,66.6455,66.5503,66.5662,31500.0
2005-01-13 15:00:00,83.88,83.9,83.63,83.65,42700.0,66.59,66.6058,66.3915,66.4074,42700.0
2005-01-13 15:30:00,83.65,83.65,83.1,83.23,69600.0,66.4074,66.4074,65.9708,66.074,69600.0
2005-01-14 09:30:00,83.36,83.78,83.21,83.78,22400.0,66.1772,66.5106,66.0581,66.5106,22400.0
2005-01-14 10:00:00,83.78,83.9,83.54,83.9,35600.0,66.5106,66.6058,66.3201,66.6058,35600.0
2005-01-14 10:30:00,83.94,84.35,83.9,84.09,42400.0,66.6376,66.9631,66.6058,66.7567,42400.0
2005-01-14 11:00:00,84.06,84.1,83.86,83.89,26500.0,66.7329,66.7646,66.5741,66.5979,26500.0
2005-01-14 11:30:00,83.89,84.01,83.77,83.97,37000.0,66.5979,66.6932,66.5026,66.6614,37000.0
2005-01-14 12:00:00,84.0,84.2,83.95,84.2,26500.0,66.6852,66.844,66.6455,66.844,26500.0
2005-01-14 12:30:00,84.2,84.24,84.07,84.07,25300.0,66.844,66.8758,66.7408,66.7408,25300.0
2005-01-14 13:00:00,84.07,84.07,83.95,83.98,39000.0,66.7408,66.7408,66.6455,66.6694,39000.0
2005-01-14 13:30:00,83.98,83.99,83.89,83.94,12800.0,66.6694,66.6773,66.5979,66.6376,12800.0
2005-01-14 14:00:00,83.95,84.24,83.94,84.22,26300.0,66.6455,66.8758,66.6376,66.8599,26300.0
2005-01-14 14:30:00,84.22,84.3,84.15,84.29,27900.0,66.8599,66.9234,66.8043,66.9155,27900.0
2005-01-14 15:00:00,84.27,84.27,84.06,84.13,50200.0,66.8996,66.8996,66.7329,66.7884,50200.0
2005-01-14 15:30:00,84.13,84.16,84.0,84.1,71400.0,66.7884,66.8123,66.6852,66.7646,71400.0
2005-01-18 09:30:00,84.1,84.5,83.57,83.75,44900.0,66.7646,67.0822,66.3439,66.4868,44900.0
2005-01-18 10:00:00,83.71,83.8,83.47,83.8,17600.0,66.455,66.5265,66.2645,66.5265,17600.0
2005-01-18 10:30:00,83.82,84.0,83.82,83.89,41300.0,66.5423,66.6852,66.5423,66.5979,41300.0
2005-01-18 11:00:00,83.94,84.13,83.86,84.05,37000.0,66.6376,66.7884,66.5741,66.7249,37000.0
2005-01-18 11:30:00,84.05,84.15,84.01,84.02,43500.0,66.7249,66.8043,66.6932,66.7011,43500.0
2005-01-18 12:00:00,84.01,84.13,83.94,84.0,24700.0,66.6932,66.7884,66.6376,66.6852,24700.0
2005-01-18 12:30:00,83.99,83.99,83.84,83.94,10800.0,66.6773,66.6773,66.5582,66.6376,10800.0
2005-01-18 13:00:00,83.96,83.99,83.92,83.98,15400.0,66.6535,66.6773,66.6217,66.6694,15400.0
2005-01-18 13:30:00,83.99,83.99,83.88,83.88,36800.0,66.6773,66.6773,66.59,66.59,36800.0
2005-01-18 14:00:00,83.88,83.99,83.88,83.99,17000.0,66.59,66.6773,66.59,66.6773,17000.0
2005-01-18 14:30:00,84.0,84.0,83.88,83.98,30400.0,66.6852,66.6852,66.59,66.6694,30400.0
2005-01-18 15:00:00,83.98,84.03,83.94,83.96,35800.0,66.6694,66.7091,66.6376,66.6535,35800.0
2005-01-18 15:30:00,83.96,84.2,83.9,84.15,69300.0,66.6535,66.844,66.6058,66.8043,69300.0
2005-01-19 09:30:00,84.6,85.49,84.53,85.41,61000.0,67.1616,67.8681,67.106,67.8046,61000.0
2005-01-19 10:00:00,85.45,85.73,85.4,85.41,64000.0,67.8363,68.0586,67.7967,67.8046,64000.0
2005-01-19 10:30:00,85.41,85.55,85.21,85.3,145500.0,67.8046,67.9157,67.6458,67.7173,145500.0
2005-01-19 11:00:00,85.31,85.39,85.27,85.37,83700.0,67.7252,67.7887,67.6935,67.7728,83700.0
2005-01-19 11:30:00,85.41,85.41,85.25,85.27,62000.0,67.8046,67.8046,67.6776,67.6935,62000.0
2005-01-19 12:00:00,85.29,85.39,85.21,85.26,53700.0,67.7093,67.7887,67.6458,67.6855,53700.0
2005-01-19 12:30:00,85.25,85.36,85.06,85.23,59300.0,67.6776,67.7649,67.5267,67.6617,59300.0
2005-01-19 13:00:00,85.24,85.3,85.23,85.26,48000.0,67.6696,67.7173,67.6617,67.6855,48000.0
2005-01-19 13:30:00,85.26,85.32,85.24,85.28,45900.0,67.6855,67.7331,67.6696,67.7014,45900.0
2005-01-19 14:00:00,85.28,85.47,85.26,85.45,34200.0,67.7014,67.8522,67.6855,67.8363,34200.0
2005-01-19 14:30:00,85.49,85.7,85.47,85.6,45500.0,67.8681,68.0348,67.8522,67.9554,45500.0
2005-01-19 15:00:00,85.59,85.59,85.37,85.37,43300.0,67.9475,67.9475,67.7728,67.7728,43300.0
2005-01-19 15:30:00,85.36,85.5,85.25,85.29,91600.0,67.7649,67.876,67.6776,67.7093,91600.0
2005-01-20 09:30:00,85.28,85.33,85.01,85.25,31800.0,67.7014,67.7411,67.487,67.6776,31800.0
2005-01-20 10:00:00,85.19,85.78,85.19,85.6,43600.0,67.6299,68.0983,67.6299,67.9554,43600.0
2005-01-20 10:30:00,85.59,85.65,85.42,85.55,33200.0,67.9475,67.9951,67.8125,67.9157,33200.0
2005-01-20 11:00:00,85.53,85.67,85.36,85.46,28500.0,67.8999,68.011,67.7649,67.8443,28500.0
2005-01-20 11:30:00,85.45,85.59,85.43,85.48,21600.0,67.8363,67.9475,67.8205,67.8602,21600.0
2005-01-20 12:00:00,85.49,85.59,85.38,85.48,34300.0,67.8681,67.9475,67.7808,67.8602,34300.0
2005-01-20 12:30:00,85.48,85.52,85.43,85.48,26700.0,67.8602,67.8919,67.8205,67.8602,26700.0
2005-01-20 13:00:00,85.44,85.55,85.35,85.42,30000.0,67.8284,67.9157,67.757,67.8125,30000.0
2005-01-20 13:30:00,85.43,85.6,85.29,85.37,33100.0,67.8205,67.9554,67.7093,67.7728,33100.0
2005-01-20 14:00:00,85.38,85.75,85.37,85.69,26800.0,67.7808,68.0745,67.7728,68.0269,26800.0
2005-01-20 14:30:00,85.72,85.75,85.45,85.49,34500.0,68.0507,68.0745,67.8363,67.8681,34500.0
2005-01-20 15:00:00,85.46,85.54,85.2,85.23,33100.0,67.8443,67.9078,67.6379,67.6617,33100.0
2005-01-20 15:30:00,85.21,85.44,85.11,85.32,58000.0,67.6458,67.8284,67.5664,67.7331,58000.0
2005-01-21 09:30:00,85.6,85.6,85.36,85.41,49900.0,67.9554,67.9554,67.7649,67.8046,49900.0
2005-01-21 10:00:00,85.41,85.42,84.81,85.38,26000.0,67.8046,67.8125,67.3283,67.7808,26000.0
2005-01-21 10:30:00,85.33,85.54,85.22,85.27,14300.0,67.7411,67.9078,67.6538,67.6935,14300.0
2005-01-21 11:00:00,85.31,85.6,85.13,85.58,21400.0,67.7252,67.9554,67.5823,67.9396,21400.0
2005-01-21 11:30:00,85.66,85.75,85.42,85.56,20600.0,68.0031,68.0745,67.8125,67.9237,20600.0
2005-01-21 12:00:00,85.57,85.66,85.47,85.6,24300.0,67.9316,68.0031,67.8522,67.9554,24300.0
2005-01-21 12:30:00,85.59,85.68,85.56,85.61,30800.0,67.9475,68.0189,67.9237,67.9634,30800.0
2005-01-21 13:00:00,85.59,85.64,85.55,85.6,35200.0,67.9475,67.9872,67.9157,67.9554,35200.0
2005-01-21 13:30:00,85.58,85.61,85.17,85.22,34400.0,67.9396,67.9634,67.6141,67.6538,34400.0
2005-01-21 14:00:00,85.23,85.26,84.98,85.12,15400.0,67.6617,67.6855,67.4632,67.5744,15400.0
2005-01-21 14:30:00,85.08,85.17,84.84,85.0,17200.0,67.5426,67.6141,67.3521,67.4791,17200.0
2005-01-21 15:00:00,84.9,85.0,84.67,84.83,19000.0,67.3997,67.4791,67.2171,67.3441,19000.0
2005-01-21 15:30:00,84.81,84.88,84.65,84.69,30500.0,67.3283,67.3838,67.2013,67.233,30500.0
2005-01-24 09:30:00,84.5,84.5,83.68,83.9,47800.0,67.0822,67.0822,66.4312,66.6058,47800.0
2005-01-24 10:00:00,83.9,83.96,83.48,83.48,69800.0,66.6058,66.6535,66.2724,66.2724,69800.0
2005-01-24 10:30:00,83.47,83.9,83.35,83.86,87400.0,66.2645,66.6058,66.1692,66.5741,87400.0
2005-01-24 11:00:00,83.87,83.94,83.76,83.76,57300.0,66.582,66.6376,66.4947,66.4947,57300.0
2005-01-24 11:30:00,83.76,83.89,83.7,83.88,51200.0,66.4947,66.5979,66.4471,66.59,51200.0
2005-01-24 12:00:00,83.87,83.88,83.69,83.78,41400.0,66.582,66.59,66.4391,66.5106,41400.0
2005-01-24 12:30:00,83.78,83.88,83.7,83.83,23900.0,66.5106,66.59,66.4471,66.5503,23900.0
2005-01-24 13:00:00,83.82,83.88,83.8,83.85,32400.0,66.5423,66.59,66.5265,66.5662,32400.0
2005-01-24 13:30:00,83.84,83.85,83.75,83.79,30000.0,66.5582,66.5662,66.4868,66.5185,30000.0
2005-01-24 14:00:00,83.8,83.88,83.64,83.64,23800.0,66.5265,66.59,66.3994,66.3994,23800.0
2005-01-24 14:30:00,83.65,83.65,83.28,83.29,41100.0,66.4074,66.4074,66.1136,66.1216,41100.0
2005-01-24 15:00:00,83.28,83.54,83.24,83.54,70800.0,66.1136,66.3201,66.0819,66.3201,70800.0
2005-01-24 15:30:00,83.54,83.55,83.41,83.42,89100.0,66.3201,66.328,66.2169,66.2248,89100.0
2005-01-25 09:30:00,80.75,81.88,80.69,81.73,180700.0,64.1052,65.0022,64.0575,64.8831,180700.0
2005-01-25 10:00:00,81.74,82.76,81.7,82.71,181700.0,64.8911,65.7008,64.8593,65.6611,181700.0
2005-01-25 10:30:00,82.71,82.8,82.24,82.4,101700.0,65.6611,65.7326,65.288,65.415,101700.0
2005-01-25 11:00:00,82.39,82.41,81.81,81.93,70800.0,65.4071,65.423,64.9467,65.0419,70800.0
2005-01-25 11:30:00,81.92,81.92,81.56,81.84,59600.0,65.034,65.034,64.7482,64.9705,59600.0
2005-01-25 12:00:00,81.86,82.11,81.81,82.02,52900.0,64.9863,65.1848,64.9467,65.1134,52900.0
2005-01-25 12:30:00,82.03,82.26,81.89,81.89,50200.0,65.1213,65.3039,65.0102,65.0102,50200.0
2005-01-25 13:00:00,81.91,82.42,81.91,82.09,53800.0,65.026,65.4309,65.026,65.1689,53800.0
2005-01-25 13:30:00,82.09,82.12,81.93,82.07,45000.0,65.1689,65.1928,65.0419,65.1531,45000.0
2005-01-25 14:00:00,82.06,82.28,82.06,82.07,26100.0,65.1451,65.3198,65.1451,65.1531,26100.0
2005-01-25 14:30:00,82.08,82.28,82.05,82.19,38600.0,65.161,65.3198,65.1372,65.2483,38600.0
2005-01-25 15:00:00,82.19,82.27,82.09,82.15,38900.0,65.2483,65.3118,65.1689,65.2166,38900.0
2005-01-25 15:30:00,82.15,82.23,81.77,81.98,66200.0,65.2166,65.2801,64.9149,65.0816,66200.0
2005-01-26 09:30:00,82.3,82.3,82.0,82.04,19500.0,65.3357,65.3357,65.0975,65.1292,19500.0
2005-01-26 10:00:00,82.03,82.39,82.03,82.3,14000.0,65.1213,65.4071,65.1213,65.3357,14000.0
2005-01-26 10:30:00,82.3,82.49,82.28,82.48,27200.0,65.3357,65.4865,65.3198,65.4785,27200.0
2005-01-26 11:00:00,82.49,82.49,82.1,82.17,23200.0,65.4865,65.4865,65.1769,65.2324,23200.0
2005-01-26 11:30:00,82.19,82.28,82.13,82.27,18200.0,65.2483,65.3198,65.2007,65.3118,18200.0
2005-01-26 12:00:00,82.36,82.44,82.28,82.42,16800.0,65.3833,65.4468,65.3198,65.4309,16800.0
2005-01-26 12:30:00,82.43,82.64,82.42,82.52,14500.0,65.4389,65.6056,65.4309,65.5103,14500.0
2005-01-26 13:00:00,82.54,82.69,82.49,82.62,16800.0,65.5262,65.6453,65.4865,65.5897,16800.0
2005-01-26 13:30:00,82.61,83.21,82.54,83.05,51400.0,65.5818,66.0581,65.5262,65.9311,51400.0
2005-01-26 14:00:00,83.03,83.05,82.88,82.89,22300.0,65.9152,65.9311,65.7961,65.804,22300.0
2005-01-26 14:30:00,82.89,82.93,82.81,82.85,16200.0,65.804,65.8358,65.7405,65.7723,16200.0
2005-01-26 15:00:00,82.85,82.94,82.64,82.77,24200.0,65.7723,65.8437,65.6056,65.7088,24200.0
2005-01-26 15:30:00,82.8,83.0,82.79,82.88,49400.0,65.7326,65.8914,65.7246,65.7961,49400.0
2005-01-27 09:30:00,82.95,83.26,82.84,83.2,49800.0,65.8517,66.0978,65.7643,66.0501,49800.0
2005-01-27 10:00:00,83.28,83.39,82.83,83.04,42300.0,66.1136,66.201,65.7564,65.9231,42300.0
2005-01-27 10:30:00,83.05,83.31,82.87,83.31,38100.0,65.9311,66.1375,65.7882,66.1375,38100.0
2005-01-27 11:00:00,83.33,83.52,83.3,83.37,31800.0,66.1533,66.3042,66.1295,66.1851,31800.0
2005-01-27 11:30:00,83.36,83.47,83.35,83.41,36600.0,66.1772,66.2645,66.1692,66.2169,36600.0
2005-01-27 12:00:00,83.41,83.5,83.38,83.46,74200.0,66.2169,66.2883,66.193,66.2565,74200.0
2005-01-27 12:30:00,83.45,83.5,83.42,83.48,19300.0,66.2486,66.2883,66.2248,66.2724,19300.0
2005-01-27 13:00:00,83.47,83.5,83.35,83.35,48800.0,66.2645,66.2883,66.1692,66.1692,48800.0
2005-01-27 13:30:00,83.35,83.67,83.3,83.6,77000.0,66.1692,66.4233,66.1295,66.3677,77000.0
2005-01-27 14:00:00,83.59,83.91,83.59,83.74,112500.0,66.3597,66.6138,66.3597,66.4788,112500.0
2005-01-27 14:30:00,83.75,83.89,83.72,83.73,88700.0,66.4868,66.5979,66.463,66.4709,88700.0
2005-01-27 15:00:00,83.73,84.18,83.67,84.11,66700.0,66.4709,66.8281,66.4233,66.7726,66700.0
2005-01-27 15:30:00,84.12,84.26,84.0,84.1,84000.0,66.7805,66.8916,66.6852,66.7646,84000.0
2005-01-28 09:30:00,83.98,84.05,83.57,83.57,32400.0,66.6694,66.7249,66.3439,66.3439,32400.0
2005-01-28 10:00:00,83.58,83.84,83.54,83.81,30800.0,66.3518,66.5582,66.3201,66.5344,30800.0
2005-01-28 10:30:00,83.81,83.83,83.59,83.65,47700.0,66.5344,66.5503,66.3597,66.4074,47700.0
2005-01-28 11:00:00,83.64,83.71,83.53,83.65,95200.0,66.3994,66.455,66.3121,66.4074,95200.0
2005-01-28 11:30:00,83.73,84.05,83.73,83.88,59300.0,66.4709,66.7249,66.4709,66.59,59300.0
2005-01-28 12:00:00,83.88,83.94,83.74,83.8,86800.0,66.59,66.6376,66.4788,66.5265,86800.0
2005-01-28 12:30:00,83.79,83.9,83.6,83.81,36500.0,66.5185,66.6058,66.3677,66.5344,36500.0
2005-01-28 13:00:00,83.8,83.93,83.77,83.84,68100.0,66.5265,66.6297,66.5026,66.5582,68100.0
2005-01-28 13:30:00,83.83,83.88,83.68,83.72,36600.0,66.5503,66.59,66.4312,66.463,36600.0
2005-01-28 14:00:00,83.68,83.78,83.65,83.78,35600.0,66.4312,66.5106,66.4074,66.5106,35600.0
2005-01-28 14:30:00,83.77,83.78,83.57,83.74,67500.0,66.5026,66.5106,66.3439,66.4788,67500.0
2005-01-28 15:00:00,83.74,83.94,83.71,83.89,62300.0,66.4788,66.6376,66.455,66.5979,62300.0
2005-01-28 15:30:00,83.89,84.12,83.85,83.94,84200.0,66.5979,66.7805,66.5662,66.6376,84200.0
2005-01-31 09:30:00,84.15,84.5,84.11,84.43,22100.0,66.8043,67.0822,66.7726,67.0266,22100.0
2005-01-31 10:00:00,84.43,84.43,84.29,84.38,24400.0,67.0266,67.0266,66.9155,66.9869,24400.0
2005-01-31 10:30:00,84.4,84.45,84.1,84.14,16500.0,67.0028,67.0425,66.7646,66.7964,16500.0
2005-01-31 11:00:00,84.14,84.25,83.92,84.19,26400.0,66.7964,66.8837,66.6217,66.8361,26400.0
2005-01-31 11:30:00,84.19,84.25,83.87,83.91,38800.0,66.8361,66.8837,66.582,66.6138,38800.0
2005-01-31 12:00:00,83.88,83.91,83.64,83.7,46000.0,66.59,66.6138,66.3994,66.4471,46000.0
2005-01-31 12:30:00,83.69,83.69,83.48,83.49,31600.0,66.4391,66.4391,66.2724,66.2804,31600.0
2005-01-31 13:00:00,83.49,83.61,83.48,83.55,14400.0,66.2804,66.3756,66.2724,66.328,14400.0
2005-01-31 13:30:00,83.53,83.7,83.53,83.6,13700.0,66.3121,66.4471,66.3121,66.3677,13700.0
2005-01-31 14:00:00,83.57,83.96,83.57,83.83,15800.0,66.3439,66.6535,66.3439,66.5503,15800.0
2005-01-31 14:30:00,83.83,84.16,83.82,84.1,14100.0,66.5503,66.8123,66.5423,66.7646,14100.0
2005-01-31 15:00:00,84.09,84.13,83.72,83.72,31800.0,66.7567,66.7884,66.463,66.463,31800.0
2005-01-31 15:30:00,83.73,83.85,83.61,83.77,91400.0,66.4709,66.5662,66.3756,66.5026,91400.0
2005-02-01 09:30:00,84.1,84.19,83.73,83.77,36000.0,66.7646,66.8361,66.4709,66.5026,36000.0
2005-02-01 10:00:00,83.77,83.89,83.56,83.87,35700.0,66.5026,66.5979,66.3359,66.582,35700.0
2005-02-01 10:30:00,83.89,83.98,83.81,83.86,36300.0,66.5979,66.6694,66.5344,66.5741,36300.0
2005-02-01 11:00:00,83.86,83.98,83.81,83.98,33800.0,66.5741,66.6694,66.5344,66.6694,33800.0
2005-02-01 11:30:00,83.98,84.26,83.98,84.26,30600.0,66.6694,66.8916,66.6694,66.8916,30600.0
2005-02-01 12:00:00,84.28,84.49,84.14,84.14,47700.0,66.9075,67.0742,66.7964,66.7964,47700.0
2005-02-01 12:30:00,84.13,84.17,83.97,84.0,18500.0,66.7884,66.8202,66.6614,66.6852,18500.0
2005-02-01 13:00:00,83.99,84.1,83.96,84.08,20800.0,66.6773,66.7646,66.6535,66.7487,20800.0
2005-02-01 13:30:00,84.08,84.15,84.02,84.15,22400.0,66.7487,66.8043,66.7011,66.8043,22400.0
2005-02-01 14:00:00,84.14,84.32,84.12,84.25,22100.0,66.7964,66.9393,66.7805,66.8837,22100.0
2005-02-01 14:30:00,84.22,84.45,84.22,84.26,22000.0,66.8599,67.0425,66.8599,66.8916,22000.0
2005-02-01 15:00:00,84.26,84.41,84.25,84.34,20800.0,66.8916,67.0107,66.8837,66.9552,20800.0
2005-02-01 15:30:00,84.37,84.55,84.29,84.47,33200.0,66.979,67.1219,66.9155,67.0584,33200.0
2005-02-02 09:30:00,84.0,84.0,83.64,83.74,71500.0,66.6852,66.6852,66.3994,66.4788,71500.0
2005-02-02 10:00:00,83.74,83.8,83.68,83.69,55400.0,66.4788,66.5265,66.4312,66.4391,55400.0
2005-02-02 10:30:00,83.69,83.9,83.64,83.9,78300.0,66.4391,66.6058,66.3994,66.6058,78300.0
2005-02-02 11:00:00,83.92,84.25,83.92,84.09,154000.0,66.6217,66.8837,66.6217,66.7567,154000.0
2005-02-02 11:30:00,84.09,84.18,83.88,84.18,20600.0,66.7567,66.8281,66.59,66.8281,20600.0
2005-02-02 12:00:00,84.18,84.31,84.16,84.21,29200.0,66.8281,66.9313,66.8123,66.8519,29200.0
2005-02-02 12:30:00,84.22,84.53,84.17,84.53,39300.0,66.8599,67.106,66.8202,67.106,39300.0
2005-02-02 13:00:00,84.52,84.55,84.36,84.52,37800.0,67.098,67.1219,66.971,67.098,37800.0
2005-02-02 13:30:00,84.52,84.67,84.49,84.63,26100.0,67.098,67.2171,67.0742,67.1854,26100.0
2005-02-02 14:00:00,84.63,84.99,84.58,84.97,50800.0,67.1854,67.4712,67.1457,67.4553,50800.0
2005-02-02 14:30:00,84.97,85.42,84.92,85.41,92100.0,67.4553,67.8125,67.4156,67.8046,92100.0
2005-02-02 15:00:00,85.43,85.45,85.22,85.35,74100.0,67.8205,67.8363,67.6538,67.757,74100.0
2005-02-02 15:30:00,85.35,85.5,85.26,85.39,141800.0,67.757,67.876,67.6855,67.7887,141800.0
2005-02-03 09:30:00,85.0,85.79,85.0,85.79,87500.0,67.4791,68.1063,67.4791,68.1063,87500.0
2005-02-03 10:00:00,85.78,85.94,85.6,85.9,62700.0,68.0983,68.2253,67.9554,68.1936,62700.0
2005-02-03 10:30:00,85.87,86.68,85.85,86.08,91700.0,68.1698,68.8128,68.1539,68.3365,91700.0
2005-02-03 11:00:00,86.06,86.37,85.92,86.08,47100.0,68.3206,68.5667,68.2095,68.3365,47100.0
2005-02-03 11:30:00,86.13,86.33,85.99,86.24,31900.0,68.3762,68.535,68.265,68.4635,31900.0
2005-02-03 12:00:00,86.24,86.24,85.86,85.86,17400.0,68.4635,68.4635,68.1618,68.1618,17400.0
2005-02-03 12:30:00,85.85,85.92,85.46,85.49,26300.0,68.1539,68.2095,67.8443,67.8681,26300.0
2005-02-03 13:00:00,85.49,85.88,85.49,85.88,17800.0,67.8681,68.1777,67.8681,68.1777,17800.0
2005-02-03 13:30:00,85.88,85.93,85.72,85.83,18300.0,68.1777,68.2174,68.0507,68.138,18300.0
2005-02-03 14:00:00,85.87,85.96,85.85,85.86,14400.0,68.1698,68.2412,68.1539,68.1618,14400.0
2005-02-03 14:30:00,85.85,85.85,85.77,85.84,11700.0,68.1539,68.1539,68.0904,68.146,11700.0
2005-02-03 15:00:00,85.85,86.02,85.79,86.02,21900.0,68.1539,68.2889,68.1063,68.2889,21900.0
2005-02-03 15:30:00,86.02,86.26,86.0,86.19,70700.0,68.2889,68.4794,68.273,68.4238,70700.0
2005-02-04 09:30:00,86.2,86.54,85.9,86.21,20400.0,68.4318,68.7017,68.1936,68.4397,20400.0
2005-02-04 10:00:00,86.2,86.34,85.93,86.06,22800.0,68.4318,68.5429,68.2174,68.3206,22800.0
2005-02-04 10:30:00,86.03,86.18,85.97,86.15,34300.0,68.2968,68.4159,68.2492,68.3921,34300.0
2005-02-04 11:00:00,86.15,86.28,86.06,86.23,12500.0,68.3921,68.4953,68.3206,68.4556,12500.0
2005-02-04 11:30:00,86.24,86.35,86.15,86.28,47500.0,68.4635,68.5508,68.3921,68.4953,47500.0
2005-02-04 12:00:00,86.31,86.39,86.29,86.31,13900.0,68.5191,68.5826,68.5032,68.5191,13900.0
2005-02-04 12:30:00,86.32,86.37,86.24,86.37,20600.0,68.527,68.5667,68.4635,68.5667,20600.0
2005-02-04 13:00:00,86.33,86.35,86.23,86.35,6200.0,68.535,68.5508,68.4556,68.5508,6200.0
2005-02-04 13:30:00,86.34,86.44,86.29,86.37,12900.0,68.5429,68.6223,68.5032,68.5667,12900.0
2005-02-04 14:00:00,86.38,86.44,86.35,86.35,22100.0,68.5746,68.6223,68.5508,68.5508,22100.0
2005-02-04 14:30:00,86.35,86.36,86.21,86.27,36600.0,68.5508,68.5588,68.4397,68.4873,36600.0
2005-02-04 15:00:00,86.26,86.4,86.23,86.37,37900.0,68.4794,68.5905,68.4556,68.5667,37900.0
2005-02-04 15:30:00,86.37,86.49,86.32,86.32,80000.0,68.5667,68.662,68.527,68.527,80000.0
2005-02-07 09:30:00,86.08,86.25,86.06,86.13,67500.0,68.3365,68.4714,68.3206,68.3762,67500.0
2005-02-07 10:00:00,86.12,86.18,86.0,86.01,73300.0,68.3682,68.4159,68.273,68.2809,73300.0
2005-02-07 10:30:00,86.01,86.01,85.72,85.85,115000.0,68.2809,68.2809,68.0507,68.1539,115000.0
2005-02-07 11:00:00,85.86,85.94,85.82,85.85,71200.0,68.1618,68.2253,68.1301,68.1539,71200.0
2005-02-07 11:30:00,85.85,85.85,85.55,85.58,20100.0,68.1539,68.1539,67.9157,67.9396,20100.0
2005-02-07 12:00:00,85.57,85.74,85.54,85.74,40400.0,67.9316,68.0666,67.9078,68.0666,40400.0
2005-02-07 12:30:00,85.8,85.88,85.68,85.68,29300.0,68.1142,68.1777,68.0189,68.0189,29300.0
2005-02-07 13:00:00,85.68,85.87,85.64,85.8,43400.0,68.0189,68.1698,67.9872,68.1142,43400.0
2005-02-07 13:30:00,85.75,85.77,85.58,85.58,23400.0,68.0745,68.0904,67.9396,67.9396,23400.0
2005-02-07 14:00:00,85.58,85.76,85.58,85.74,30900.0,67.9396,68.0824,67.9396,68.0666,30900.0
2005-02-07 14:30:00,85.74,85.84,85.73,85.78,48000.0,68.0666,68.146,68.0586,68.0983,48000.0
2005-02-07 15:00:00,85.79,85.99,85.75,85.98,35600.0,68.1063,68.265,68.0745,68.2571,35600.0
2005-02-07 15:30:00,85.95,85.95,85.8,85.81,35700.0,68.2333,68.2333,68.1142,68.1221,35700.0
2005-02-08 09:30:00,85.7,85.73,85.12,85.26,54700.0,68.0348,68.0586,67.5744,67.6855,54700.0
2005-02-08 10:00:00,85.28,85.45,84.8,85.03,55800.0,67.7014,67.8363,67.3203,67.5029,55800.0
2005-02-08 10:30:00,85.02,85.25,84.95,85.18,29500.0,67.495,67.6776,67.4394,67.622,29500.0
2005-02-08 11:00:00,85.18,85.19,85.0,85.05,34000.0,67.622,67.6299,67.4791,67.5188,34000.0
2005-02-08 11:30:00,85.06,85.13,84.95,85.01,18700.0,67.5267,67.5823,67.4394,67.487,18700.0
2005-02-08 12:00:00,85.02,85.07,84.95,85.01,21400.0,67.495,67.5347,67.4394,67.487,21400.0
2005-02-08 12:30:00,85.01,85.27,84.98,85.27,27200.0,67.487,67.6935,67.4632,67.6935,27200.0
2005-02-08 13:00:00,85.27,85.48,85.22,85.48,34900.0,67.6935,67.8602,67.6538,67.8602,34900.0
2005-02-08 13:30:00,85.46,85.52,85.44,85.52,28300.0,67.8443,67.8919,67.8284,67.8919,28300.0
2005-02-08 14:00:00,85.53,85.7,85.52,85.61,27900.0,67.8999,68.0348,67.8919,67.9634,27900.0
2005-02-08 14:30:00,85.6,85.69,85.54,85.69,24200.0,67.9554,68.0269,67.9078,68.0269,24200.0
2005-02-08 15:00:00,85.69,85.91,85.67,85.91,38700.0,68.0269,68.2015,68.011,68.2015,38700.0
2005-02-08 15:30:00,85.92,86.23,85.89,86.15,63000.0,68.2095,68.4556,68.1857,68.3921,63000.0
2005-02-09 09:30:00,85.77,85.78,84.9,85.08,82000.0,68.0904,68.0983,67.3997,67.5426,82000.0
2005-02-09 10:00:00,85.04,85.13,84.76,84.84,51900.0,67.5109,67.5823,67.2886,67.3521,51900.0
2005-02-09 10:30:00,84.84,84.99,84.7,84.93,48500.0,67.3521,67.4712,67.2409,67.4235,48500.0
2005-02-09 11:00:00,84.93,85.0,84.9,85.0,32800.0,67.4235,67.4791,67.3997,67.4791,32800.0
2005-02-09 11:30:00,84.99,85.0,84.87,84.95,21700.0,67.4712,67.4791,67.3759,67.4394,21700.0
2005-02-09 12:00:00,84.95,84.99,84.81,84.87,17200.0,67.4394,67.4712,67.3283,67.3759,17200.0
2005-02-09 12:30:00,84.83,84.9,84.78,84.87,14600.0,67.3441,67.3997,67.3045,67.3759,14600.0
2005-02-09 13:00:00,84.87,85.04,84.87,85.04,31100.0,67.3759,67.5109,67.3759,67.5109,31100.0
2005-02-09 13:30:00,85.03,85.04,84.85,84.91,20900.0,67.5029,67.5109,67.36,67.4077,20900.0
2005-02-09 14:00:00,84.92,84.92,84.66,84.73,22000.0,67.4156,67.4156,67.2092,67.2648,22000.0
2005-02-09 14:30:00,84.72,84.79,84.7,84.76,15200.0,67.2568,67.3124,67.2409,67.2886,15200.0
2005-02-09 15:00:00,84.74,84.86,84.68,84.86,33900.0,67.2727,67.368,67.2251,67.368,33900.0
2005-02-09 15:30:00,84.87,84.95,84.8,84.85,62000.0,67.3759,67.4394,67.3203,67.36,62000.0
2005-02-10 09:30:00,84.83,85.43,84.77,85.43,17600.0,67.3441,67.8205,67.2965,67.8205,17600.0
2005-02-10 10:00:00,85.43,85.49,85.25,85.25,12200.0,67.8205,67.8681,67.6776,67.6776,12200.0
2005-02-10 10:30:00,85.26,85.31,85.15,85.16,18300.0,67.6855,67.7252,67.5982,67.6061,18300.0
2005-02-10 11:00:00,85.16,85.26,85.04,85.13,16200.0,67.6061,67.6855,67.5109,67.5823,16200.0
2005-02-10 11:30:00,85.14,85.14,84.86,85.04,12700.0,67.5902,67.5902,67.368,67.5109,12700.0
2005-02-10 12:00:00,85.07,85.09,84.97,85.09,14800.0,67.5347,67.5506,67.4553,67.5506,14800.0
2005-02-10 12:30:00,85.08,85.17,85.04,85.14,6800.0,67.5426,67.6141,67.5109,67.5902,6800.0
2005-02-10 13:00:00,85.13,85.28,84.97,85.26,14900.0,67.5823,67.7014,67.4553,67.6855,14900.0
2005-02-10 13:30:00,85.27,85.45,85.27,85.45,11000.0,67.6935,67.8363,67.6935,67.8363,11000.0
2005-02-10 14:00:00,85.43,85.43,85.18,85.32,12800.0,67.8205,67.8205,67.622,67.7331,12800.0
2005-02-10 14:30:00,85.33,85.49,85.25,85.4,25200.0,67.7411,67.8681,67.6776,67.7967,25200.0
2005-02-10 15:00:00,85.4,85.48,85.2,85.48,29900.0,67.7967,67.8602,67.6379,67.8602,29900.0
2005-02-10 15:30:00,85.47,85.47,85.25,85.32,45300.0,67.8522,67.8522,67.6776,67.7331,45300.0
2005-02-11 09:30:00,85.27,85.3,85.01,85.15,17100.0,67.6935,67.7173,67.487,67.5982,17100.0
2005-02-11 10:00:00,85.16,85.16,84.85,85.11,28400.0,67.6061,67.6061,67.36,67.5664,28400.0
2005-02-11 10:30:00,85.1,85.1,84.81,84.88,20000.0,67.5585,67.5585,67.3283,67.3838,20000.0
2005-02-11 11:00:00,84.9,85.83,84.9,85.83,26700.0,67.3997,68.138,67.3997,68.138,26700.0
2005-02-11 11:30:00,85.89,86.25,85.89,86.13,34000.0,68.1857,68.4714,68.1857,68.3762,34000.0
2005-02-11 12:00:00,86.11,86.44,86.08,86.4,32700.0,68.3603,68.6223,68.3365,68.5905,32700.0
2005-02-11 12:30:00,86.38,86.49,86.33,86.37,18600.0,68.5746,68.662,68.535,68.5667,18600.0
2005-02-11 13:00:00,86.37,86.39,86.12,86.23,22700.0,68.5667,68.5826,68.3682,68.4556,22700.0
2005-02-11 13:30:00,86.22,86.3,86.13,86.21,16600.0,68.4476,68.5111,68.3762,68.4397,16600.0
2005-02-11 14:00:00,86.15,86.29,86.05,86.12,21700.0,68.3921,68.5032,68.3127,68.3682,21700.0
2005-02-11 14:30:00,86.16,86.21,86.06,86.12,20000.0,68.4,68.4397,68.3206,68.3682,20000.0
2005-02-11 15:00:00,86.14,86.25,86.07,86.2,21900.0,68.3841,68.4714,68.3285,68.4318,21900.0
2005-02-11 15:30:00,86.2,86.31,86.08,86.23,44300.0,68.4318,68.5191,68.3365,68.4556,44300.0
2005-02-14 09:30:00,86.1,86.16,86.02,86.11,29700.0,68.3524,68.4,68.2889,68.3603,29700.0
2005-02-14 10:00:00,86.11,86.14,86.03,86.05,23900.0,68.3603,68.3841,68.2968,68.3127,23900.0
2005-02-14 10:30:00,86.05,86.15,85.74,85.75,30300.0,68.3127,68.3921,68.0666,68.0745,30300.0
2005-02-14 11:00:00,85.73,85.86,85.7,85.86,11600.0,68.0586,68.1618,68.0348,68.1618,11600.0
2005-02-14 11:30:00,85.92,85.94,85.74,85.75,6900.0,68.2095,68.2253,68.0666,68.0745,6900.0
2005-02-14 12:00:00,85.76,85.93,85.68,85.87,23300.0,68.0824,68.2174,68.0189,68.1698,23300.0
2005-02-14 12:30:00,85.86,85.97,85.72,85.92,12700.0,68.1618,68.2492,68.0507,68.2095,12700.0
2005-02-14 13:00:00,85.94,85.94,85.69,85.8,16300.0,68.2253,68.2253,68.0269,68.1142,16300.0
2005-02-14 13:30:00,85.78,85.87,85.68,85.69,14000.0,68.0983,68.1698,68.0189,68.0269,14000.0
2005-02-14 14:00:00,85.71,85.71,85.49,85.65,18600.0,68.0428,68.0428,67.8681,67.9951,18600.0
2005-02-14 14:30:00,85.65,85.96,85.57,85.96,40500.0,67.9951,68.2412,67.9316,68.2412,40500.0
2005-02-14 15:00:00,85.97,85.99,85.9,85.96,18600.0,68.2492,68.265,68.1936,68.2412,18600.0
2005-02-14 15:30:00,85.96,85.96,85.76,85.87,36200.0,68.2412,68.2412,68.0824,68.1698,36200.0
2005-02-15 09:30:00,87.0,87.87,86.99,87.62,208900.0,69.0669,69.7575,69.0589,69.5591,208900.0
2005-02-15 10:00:00,87.61,87.9,87.4,87.79,92700.0,69.5511,69.7813,69.3844,69.694,92700.0
2005-02-15 10:30:00,87.79,88.17,87.65,87.81,152400.0,69.694,69.9957,69.5829,69.7099,152400.0
2005-02-15 11:00:00,87.78,87.97,87.68,87.91,58900.0,69.6861,69.8369,69.6067,69.7893,58900.0
2005-02-15 11:30:00,87.91,88.11,87.86,88.11,70300.0,69.7893,69.948,69.7496,69.948,70300.0
2005-02-15 12:00:00,88.1,88.21,88.01,88.09,64500.0,69.9401,70.0274,69.8687,69.9322,64500.0
2005-02-15 12:30:00,88.09,88.49,88.04,88.43,85400.0,69.9322,70.2497,69.8925,70.2021,85400.0
2005-02-15 13:00:00,88.43,88.5,88.24,88.32,50300.0,70.2021,70.2577,70.0513,70.1148,50300.0
2005-02-15 13:30:00,88.32,88.45,88.27,88.37,47600.0,70.1148,70.218,70.0751,70.1545,47600.0
2005-02-15 14:00:00,88.37,88.45,88.28,88.43,90400.0,70.1545,70.218,70.083,70.2021,90400.0
2005-02-15 14:30:00,88.44,88.5,88.31,88.5,55400.0,70.21,70.2577,70.1068,70.2577,55400.0
2005-02-15 15:00:00,88.5,88.5,88.42,88.45,106900.0,70.2577,70.2577,70.1941,70.218,106900.0
2005-02-15 15:30:00,88.45,88.57,88.23,88.37,240200.0,70.218,70.3132,70.0433,70.1545,240200.0
2005-02-16 09:30:00,88.9,89.06,87.2,87.39,329400.0,70.6369,70.764,69.2861,69.4371,329400.0
2005-02-16 10:00:00,87.39,87.4,85.7,85.7,200400.0,69.4371,69.445,68.0943,68.0943,200400.0
2005-02-16 10:30:00,85.7,86.4,85.49,85.51,295700.0,68.0943,68.6505,67.9274,67.9433,295700.0
2005-02-16 11:00:00,85.47,86.22,85.0,86.04,208200.0,67.9115,68.5074,67.5381,68.3644,208200.0
2005-02-16 11:30:00,86.01,86.01,85.66,85.84,96500.0,68.3406,68.3406,68.0625,68.2055,96500.0
2005-02-16 12:00:00,85.83,85.85,85.56,85.83,44100.0,68.1976,68.2135,67.983,68.1976,44100.0
2005-02-16 12:30:00,85.83,86.08,85.7,85.97,78000.0,68.1976,68.3962,68.0943,68.3088,78000.0
2005-02-16 13:00:00,85.96,86.03,85.72,85.88,46200.0,68.3009,68.3565,68.1102,68.2373,46200.0
2005-02-16 13:30:00,85.8,86.33,85.79,86.09,57200.0,68.1737,68.5949,68.1658,68.4042,57200.0
2005-02-16 14:00:00,86.05,86.18,85.86,85.94,79900.0,68.3724,68.4757,68.2214,68.285,79900.0
2005-02-16 14:30:00,85.93,86.05,85.87,85.97,98400.0,68.277,68.3724,68.2294,68.3088,98400.0
2005-02-16 15:00:00,85.96,86.28,85.83,85.91,95800.0,68.3009,68.5551,68.1976,68.2611,95800.0
2005-02-16 15:30:00,85.91,86.2,85.82,85.84,105800.0,68.2611,68.4916,68.1896,68.2055,105800.0
2005-02-17 09:30:00,86.03,86.48,85.16,85.31,72300.0,68.3565,68.714,67.6652,67.7844,72300.0
2005-02-17 10:00:00,85.31,85.75,85.2,85.4,110900.0,67.7844,68.134,67.697,67.8559,110900.0
2005-02-17 10:30:00,85.19,85.42,85.16,85.42,82700.0,67.689,67.8718,67.6652,67.8718,82700.0
2005-02-17 11:00:00,85.42,85.48,85.2,85.45,44500.0,67.8718,67.9195,67.697,67.8956,44500.0
2005-02-17 11:30:00,85.39,85.66,85.39,85.53,53000.0,67.848,68.0625,67.848,67.9592,53000.0
2005-02-17 12:00:00,85.54,85.55,85.4,85.45,40400.0,67.9671,67.9751,67.8559,67.8956,40400.0
2005-02-17 12:30:00,85.43,85.5,85.43,85.5,15200.0,67.8797,67.9354,67.8797,67.9354,15200.0
2005-02-17 13:00:00,85.5,85.52,85.42,85.42,25900.0,67.9354,67.9513,67.8718,67.8718,25900.0
2005-02-17 13:30:00,85.43,85.52,85.43,85.48,23600.0,67.8797,67.9513,67.8797,67.9195,23600.0
2005-02-17 14:00:00,85.48,85.63,85.45,85.62,53500.0,67.9195,68.0387,67.8956,68.0307,53500.0
2005-02-17 14:30:00,85.62,85.62,85.3,85.36,33300.0,68.0307,68.0307,67.7764,67.8241,33300.0
2005-02-17 15:00:00,85.38,85.4,85.25,85.26,57800.0,67.84,67.8559,67.7367,67.7447,57800.0
2005-02-17 15:30:00,85.26,85.36,85.26,85.35,127000.0,67.7447,67.8241,67.7447,67.8162,127000.0
2005-02-18 09:30:00,85.37,85.37,84.78,84.8,75800.0,67.8321,67.8321,67.3633,67.3792,75800.0
2005-02-18 10:00:00,84.7,85.05,84.63,84.66,43500.0,67.2997,67.5778,67.2441,67.2679,43500.0
2005-02-18 10:30:00,84.67,84.72,84.39,84.52,61900.0,67.2759,67.3156,67.0534,67.1567,61900.0
2005-02-18 11:00:00,84.52,84.52,84.35,84.5,61900.0,67.1567,67.1567,67.0216,67.1408,61900.0
2005-02-18 11:30:00,84.5,84.75,84.33,84.45,49300.0,67.1408,67.3394,67.0057,67.1011,49300.0
2005-02-18 12:00:00,84.48,84.54,84.32,84.48,43300.0,67.1249,67.1726,66.9978,67.1249,43300.0
2005-02-18 12:30:00,84.47,84.51,84.45,84.5,32100.0,67.117,67.1487,67.1011,67.1408,32100.0
2005-02-18 13:00:00,84.51,84.51,84.4,84.5,34000.0,67.1487,67.1487,67.0613,67.1408,34000.0
2005-02-18 13:30:00,84.5,84.68,84.5,84.63,59200.0,67.1408,67.2838,67.1408,67.2441,59200.0
2005-02-18 14:00:00,84.61,84.76,84.61,84.65,56800.0,67.2282,67.3474,67.2282,67.26,56800.0
2005-02-18 14:30:00,84.65,84.66,84.6,84.61,37800.0,67.26,67.2679,67.2203,67.2282,37800.0
2005-02-18 15:00:00,84.6,84.67,84.57,84.59,86500.0,67.2203,67.2759,67.1964,67.2123,86500.0
2005-02-18 15:30:00,84.59,84.6,84.38,84.38,81400.0,67.2123,67.2203,67.0454,67.0454,81400.0
2005-02-22 09:30:00,82.75,84.1,82.75,84.09,93700.0,65.7503,66.823,65.7503,66.815,93700.0
2005-02-22 10:00:00,83.97,83.97,83.7,83.78,72900.0,66.7197,66.7197,66.5051,66.5687,72900.0
2005-02-22 10:30:00,83.78,83.95,83.73,83.76,35200.0,66.5687,66.7038,66.529,66.5528,35200.0
2005-02-22 11:00:00,83.76,83.81,83.7,83.81,61700.0,66.5528,66.5925,66.5051,66.5925,61700.0
2005-02-22 11:30:00,83.8,83.93,83.79,83.88,44800.0,66.5846,66.6879,66.5767,66.6482,44800.0
2005-02-22 12:00:00,83.86,83.88,83.64,83.64,56200.0,66.6323,66.6482,66.4575,66.4575,56200.0
2005-02-22 12:30:00,83.65,83.77,83.65,83.72,49100.0,66.4654,66.5608,66.4654,66.521,49100.0
2005-02-22 13:00:00,83.72,83.77,83.69,83.75,59300.0,66.521,66.5608,66.4972,66.5449,59300.0
2005-02-22 13:30:00,83.74,83.76,83.6,83.6,33300.0,66.5369,66.5528,66.4257,66.4257,33300.0
2005-02-22 14:00:00,83.6,83.6,83.33,83.43,62500.0,66.4257,66.4257,66.2112,66.2906,62500.0
2005-02-22 14:30:00,83.43,83.63,83.4,83.63,50400.0,66.2906,66.4495,66.2668,66.4495,50400.0
2005-02-22 15:00:00,83.63,83.65,83.49,83.53,48300.0,66.4495,66.4654,66.3383,66.3701,48300.0
2005-02-22 15:30:00,83.53,83.58,83.43,83.51,94300.0,66.3701,66.4098,66.2906,66.3542,94300.0
2005-02-23 09:30:00,83.6,83.99,83.5,83.8,80100.0,66.4257,66.7356,66.3462,66.5846,80100.0
2005-02-23 10:00:00,83.87,83.87,83.68,83.68,45400.0,66.6402,66.6402,66.4893,66.4893,45400.0
2005-02-23 10:30:00,83.69,83.78,83.5,83.55,41500.0,66.4972,66.5687,66.3462,66.386,41500.0
2005-02-23 11:00:00,83.55,83.73,83.55,83.6,55800.0,66.386,66.529,66.386,66.4257,55800.0
2005-02-23 11:30:00,83.59,83.75,83.59,83.71,48600.0,66.4177,66.5449,66.4177,66.5131,48600.0
2005-02-23 12:00:00,83.71,83.76,83.67,83.69,11500.0,66.5131,66.5528,66.4813,66.4972,11500.0
2005-02-23 12:30:00,83.7,83.75,83.64,83.73,12500.0,66.5051,66.5449,66.4575,66.529,12500.0
2005-02-23 13:00:00,83.72,83.72,83.61,83.69,26100.0,66.521,66.521,66.4336,66.4972,26100.0
2005-02-23 13:30:00,83.7,83.8,83.6,83.78,50600.0,66.5051,66.5846,66.4257,66.5687,50600.0
2005-02-23 14:00:00,83.78,83.94,83.78,83.87,50300.0,66.5687,66.6958,66.5687,66.6402,50300.0
2005-02-23 14:30:00,83.87,83.89,83.77,83.89,56200.0,66.6402,66.6561,66.5608,66.6561,56200.0
2005-02-23 15:00:00,83.87,83.92,83.82,83.91,62600.0,66.6402,66.6799,66.6005,66.672,62600.0
2005-02-23 15:30:00,83.91,83.98,83.84,83.84,66800.0,66.672,66.7276,66.6164,66.6164,66800.0
2005-02-24 09:30:00,83.69,83.69,83.14,83.22,69600.0,66.4972,66.4972,66.0602,66.1238,69600.0
2005-02-24 10:00:00,83.1,83.5,83.07,83.36,45100.0,66.0284,66.3462,66.0046,66.235,45100.0
2005-02-24 10:30:00,83.38,83.64,83.13,83.13,51600.0,66.2509,66.4575,66.0522,66.0522,51600.0
2005-02-24 11:00:00,83.13,83.58,83.12,83.5,34200.0,66.0522,66.4098,66.0443,66.3462,34200.0
2005-02-24 11:30:00,83.5,83.5,83.17,83.17,19700.0,66.3462,66.3462,66.084,66.084,19700.0
2005-02-24 12:00:00,83.18,83.4,83.15,83.38,38700.0,66.092,66.2668,66.0681,66.2509,38700.0
2005-02-24 12:30:00,83.38,83.48,83.18,83.41,34600.0,66.2509,66.3303,66.092,66.2747,34600.0
2005-02-24 13:00:00,83.41,83.55,83.36,83.5,22300.0,66.2747,66.386,66.235,66.3462,22300.0
2005-02-24 13:30:00,83.5,83.67,83.48,83.62,41100.0,66.3462,66.4813,66.3303,66.4416,41100.0
2005-02-24 14:00:00,83.61,83.78,83.59,83.66,40400.0,66.4336,66.5687,66.4177,66.4734,40400.0
2005-02-24 14:30:00,83.66,83.73,83.25,83.45,55000.0,66.4734,66.529,66.1476,66.3065,55000.0
2005-02-24 15:00:00,83.46,83.64,83.46,83.64,53700.0,66.3144,66.4575,66.3144,66.4575,53700.0
2005-02-24 15:30:00,83.64,83.8,83.6,83.66,70700.0,66.4575,66.5846,66.4257,66.4734,70700.0
2005-02-25 09:30:00,83.88,84.3,83.86,84.3,71100.0,66.6482,66.9819,66.6323,66.9819,71100.0
2005-02-25 10:00:00,84.31,84.7,84.2,84.58,51200.0,66.9898,67.2997,66.9024,67.2044,51200.0
2005-02-25 10:30:00,84.57,85.0,84.55,84.69,77700.0,67.1964,67.5381,67.1805,67.2918,77700.0
2005-02-25 11:00:00,84.69,84.91,84.69,84.76,33600.0,67.2918,67.4666,67.2918,67.3474,33600.0
2005-02-25 11:30:00,84.73,84.87,84.68,84.86,32600.0,67.3235,67.4348,67.2838,67.4268,32600.0
2005-02-25 12:00:00,84.83,84.83,84.51,84.66,46200.0,67.403,67.403,67.1487,67.2679,46200.0
2005-02-25 12:30:00,84.66,84.67,84.45,84.45,22200.0,67.2679,67.2759,67.1011,67.1011,22200.0
2005-02-25 13:00:00,84.44,84.6,84.44,84.6,31700.0,67.0931,67.2203,67.0931,67.2203,31700.0
2005-02-25 13:30:00,84.6,84.96,84.6,84.85,35400.0,67.2203,67.5063,67.2203,67.4189,35400.0
2005-02-25 14:00:00,84.85,84.98,84.8,84.88,24000.0,67.4189,67.5222,67.3792,67.4427,24000.0
2005-02-25 14:30:00,84.88,85.13,84.88,85.09,36400.0,67.4427,67.6414,67.4427,67.6096,36400.0
2005-02-25 15:00:00,85.07,85.19,85.06,85.08,43600.0,67.5937,67.689,67.5858,67.6016,43600.0
2005-02-25 15:30:00,85.08,85.29,85.07,85.26,107500.0,67.6016,67.7685,67.5937,67.7447,107500.0
2005-02-28 09:30:00,85.1,85.1,84.35,84.52,42800.0,67.6175,67.6175,67.0216,67.1567,42800.0
2005-02-28 10:00:00,84.5,84.7,84.35,84.64,39700.0,67.1408,67.2997,67.0216,67.252,39700.0
2005-02-28 10:30:00,84.55,84.72,84.55,84.56,40100.0,67.1805,67.3156,67.1805,67.1885,40100.0
2005-02-28 11:00:00,84.61,84.64,84.48,84.48,26800.0,67.2282,67.252,67.1249,67.1249,26800.0
2005-02-28 11:30:00,84.49,84.51,84.34,84.44,28000.0,67.1328,67.1487,67.0137,67.0931,28000.0
2005-02-28 12:00:00,84.41,84.45,84.2,84.26,25900.0,67.0693,67.1011,66.9024,66.9501,25900.0
2005-02-28 12:30:00,84.2,84.25,84.07,84.08,22400.0,66.9024,66.9422,66.7991,66.8071,22400.0
2005-02-28 13:00:00,84.1,84.33,84.0,84.31,20700.0,66.823,67.0057,66.7435,66.9898,20700.0
2005-02-28 13:30:00,84.35,84.38,84.12,84.12,21900.0,67.0216,67.0454,66.8389,66.8389,21900.0
2005-02-28 14:00:00,84.09,84.16,83.73,84.12,68300.0,66.815,66.8706,66.529,66.8389,68300.0
2005-02-28 14:30:00,84.13,84.21,84.1,84.14,54200.0,66.8468,66.9104,66.823,66.8548,54200.0
2005-02-28 15:00:00,84.14,84.38,84.12,84.16,95600.0,66.8548,67.0454,66.8389,66.8706,95600.0
2005-02-28 15:30:00,84.16,84.28,83.92,83.93,129400.0,66.8706,66.966,66.6799,66.6879,129400.0
2005-03-01 09:30:00,84.12,84.48,84.05,84.47,80200.0,66.8389,67.1249,66.7832,67.117,80200.0
2005-03-01 10:00:00,84.49,84.9,84.45,84.8,45800.0,67.1328,67.4586,67.1011,67.3792,45800.0
2005-03-01 10:30:00,84.84,85.12,84.82,85.12,44200.0,67.4109,67.6334,67.3951,67.6334,44200.0
2005-03-01 11:00:00,85.09,85.09,84.7,84.79,48800.0,67.6096,67.6096,67.2997,67.3712,48800.0
2005-03-01 11:30:00,84.8,84.99,84.79,84.89,46800.0,67.3792,67.5301,67.3712,67.4507,46800.0
2005-03-01 12:00:00,84.88,85.21,84.83,85.09,44800.0,67.4427,67.7049,67.403,67.6096,44800.0
2005-03-01 12:30:00,85.12,85.28,85.06,85.25,33900.0,67.6334,67.7606,67.5858,67.7367,33900.0
2005-03-01 13:00:00,85.26,85.55,85.14,85.14,68800.0,67.7447,67.9751,67.6493,67.6493,68800.0
2005-03-01 13:30:00,85.14,85.36,85.1,85.25,34100.0,67.6493,67.8241,67.6175,67.7367,34100.0
2005-03-01 14:00:00,85.25,85.58,85.25,85.53,36600.0,67.7367,67.9989,67.7367,67.9592,36600.0
2005-03-01 14:30:00,85.53,85.6,85.37,85.6,35600.0,67.9592,68.0148,67.8321,68.0148,35600.0
2005-03-01 15:00:00,85.6,85.81,85.6,85.79,57700.0,68.0148,68.1817,68.0148,68.1658,57700.0
2005-03-01 15:30:00,85.79,85.8,85.43,85.53,111100.0,68.1658,68.1737,67.8797,67.9592,111100.0
2005-03-02 09:30:00,85.0,85.43,84.8,85.16,43900.0,67.5381,67.8797,67.3792,67.6652,43900.0
2005-03-02 10:00:00,85.16,85.33,84.81,85.16,61100.0,67.6652,67.8003,67.3871,67.6652,61100.0
2005-03-02 10:30:00,85.16,85.71,85.11,85.71,22800.0,67.6652,68.1022,67.6255,68.1022,22800.0
2005-03-02 11:00:00,85.63,85.99,85.63,85.8,35700.0,68.0387,68.3247,68.0387,68.1737,35700.0
2005-03-02 11:30:00,85.81,86.05,85.75,85.77,46500.0,68.1817,68.3724,68.134,68.1499,46500.0
2005-03-02 12:00:00,85.77,85.83,85.62,85.75,27900.0,68.1499,68.1976,68.0307,68.134,27900.0
2005-03-02 12:30:00,85.76,85.84,85.66,85.84,13800.0,68.1419,68.2055,68.0625,68.2055,13800.0
2005-03-02 13:00:00,85.83,85.89,85.83,85.89,22700.0,68.1976,68.2452,68.1976,68.2452,22700.0
2005-03-02 13:30:00,85.9,85.95,85.69,85.7,37200.0,68.2532,68.2929,68.0863,68.0943,37200.0
2005-03-02 14:00:00,85.7,85.94,85.7,85.94,20600.0,68.0943,68.285,68.0943,68.285,20600.0
2005-03-02 14:30:00,85.93,85.94,85.66,85.8,30500.0,68.277,68.285,68.0625,68.1737,30500.0
2005-03-02 15:00:00,85.8,85.89,85.7,85.78,35200.0,68.1737,68.2452,68.0943,68.1578,35200.0
2005-03-02 15:30:00,85.78,85.84,84.65,85.63,120800.0,68.1578,68.2055,67.26,68.0387,120800.0
2005-03-03 09:30:00,85.87,86.03,85.73,85.94,25300.0,68.2294,68.3565,68.1181,68.285,25300.0
2005-03-03 10:00:00,85.95,86.44,85.95,85.97,33000.0,68.2929,68.6823,68.2929,68.3088,33000.0
2005-03-03 10:30:00,85.96,85.96,85.73,85.91,24200.0,68.3009,68.3009,68.1181,68.2611,24200.0
2005-03-03 11:00:00,85.9,85.91,85.53,85.62,41700.0,68.2532,68.2611,67.9592,68.0307,41700.0
2005-03-03 11:30:00,85.61,85.62,85.16,85.22,57700.0,68.0228,68.0307,67.6652,67.7129,57700.0
2005-03-03 12:00:00,85.21,85.31,85.06,85.08,36200.0,67.7049,67.7844,67.5858,67.6016,36200.0
2005-03-03 12:30:00,85.08,85.15,84.89,85.08,76900.0,67.6016,67.6573,67.4507,67.6016,76900.0
2005-03-03 13:00:00,85.08,85.25,85.07,85.15,42300.0,67.6016,67.7367,67.5937,67.6573,42300.0
2005-03-03 13:30:00,85.15,85.18,85.06,85.12,22400.0,67.6573,67.6811,67.5858,67.6334,22400.0
2005-03-03 14:00:00,85.11,85.65,85.11,85.65,30200.0,67.6255,68.0545,67.6255,68.0545,30200.0
2005-03-03 14:30:00,85.65,85.68,85.59,85.64,22800.0,68.0545,68.0784,68.0069,68.0466,22800.0
2005-03-03 15:00:00,85.64,85.79,85.62,85.79,27400.0,68.0466,68.1658,68.0307,68.1658,27400.0
2005-03-03 15:30:00,85.78,85.91,85.75,85.76,44200.0,68.1578,68.2611,68.134,68.1419,44200.0
2005-03-04 09:30:00,85.84,86.03,85.76,85.95,31500.0,68.2055,68.3565,68.1419,68.2929,31500.0
2005-03-04 10:00:00,85.92,86.93,85.84,86.7,49000.0,68.2691,69.0716,68.2055,68.8888,49000.0
2005-03-04 10:30:00,86.64,86.64,85.97,85.97,23900.0,68.8412,68.8412,68.3088,68.3088,23900.0
2005-03-04 11:00:00,85.97,86.27,85.86,86.27,26600.0,68.3088,68.5472,68.2214,68.5472,26600.0
2005-03-04 11:30:00,86.27,86.38,86.2,86.25,16900.0,68.5472,68.6346,68.4916,68.5313,16900.0
2005-03-04 12:00:00,86.21,86.35,86.17,86.32,25700.0,68.4995,68.6107,68.4677,68.5869,25700.0
2005-03-04 12:30:00,86.32,86.4,86.24,86.31,18900.0,68.5869,68.6505,68.5233,68.579,18900.0
2005-03-04 13:00:00,86.33,86.36,86.19,86.29,25200.0,68.5949,68.6187,68.4836,68.5631,25200.0
2005-03-04 13:30:00,86.29,86.29,86.16,86.24,31500.0,68.5631,68.5631,68.4598,68.5233,31500.0
2005-03-04 14:00:00,86.24,86.3,86.14,86.19,22100.0,68.5233,68.571,68.4439,68.4836,22100.0
2005-03-04 14:30:00,86.19,86.21,86.13,86.13,21600.0,68.4836,68.4995,68.4359,68.4359,21600.0
2005-03-04 15:00:00,86.12,86.16,86.05,86.16,43800.0,68.428,68.4598,68.3724,68.4598,43800.0
2005-03-04 15:30:00,86.16,86.21,86.05,86.19,38800.0,68.4598,68.4995,68.3724,68.4836,38800.0
2005-03-07 09:30:00,86.07,86.2,85.52,85.8,40500.0,68.3883,68.4916,67.9513,68.1737,40500.0
2005-03-07 10:00:00,85.78,86.0,85.67,85.89,15500.0,68.1578,68.3326,68.0704,68.2452,15500.0
2005-03-07 10:30:00,85.81,85.96,85.77,85.85,13300.0,68.1817,68.3009,68.1499,68.2135,13300.0
2005-03-07 11:00:00,85.87,86.0,85.87,86.0,11500.0,68.2294,68.3326,68.2294,68.3326,11500.0
2005-03-07 11:30:00,86.0,86.11,85.96,86.01,17200.0,68.3326,68.42,68.3009,68.3406,17200.0
2005-03-07 12:00:00,86.0,86.15,86.0,86.13,13700.0,68.3326,68.4518,68.3326,68.4359,13700.0
2005-03-07 12:30:00,86.11,86.17,85.88,85.88,12600.0,68.42,68.4677,68.2373,68.2373,12600.0
2005-03-07 13:00:00,85.89,86.02,85.85,85.86,10900.0,68.2452,68.3485,68.2135,68.2214,10900.0
2005-03-07 13:30:00,85.85,86.15,85.85,86.15,18500.0,68.2135,68.4518,68.2135,68.4518,18500.0
2005-03-07 14:00:00,86.14,86.19,85.95,85.96,21500.0,68.4439,68.4836,68.2929,68.3009,21500.0
2005-03-07 14:30:00,85.97,86.16,85.95,86.09,20500.0,68.3088,68.4598,68.2929,68.4042,20500.0
2005-03-07 15:00:00,86.1,86.2,86.05,86.08,21400.0,68.4121,68.4916,68.3724,68.3962,21400.0
2005-03-07 15:30:00,86.04,86.05,85.4,85.93,179800.0,68.3644,68.3724,67.8559,68.277,179800.0
2005-03-08 09:30:00,86.2,86.2,85.22,85.44,73500.0,68.4916,68.4916,67.7129,67.8877,73500.0
2005-03-08 10:00:00,85.45,85.77,85.45,85.62,43200.0,67.8956,68.1499,67.8956,68.0307,43200.0
2005-03-08 10:30:00,85.53,86.15,85.53,86.15,37500.0,67.9592,68.4518,67.9592,68.4518,37500.0
2005-03-08 11:00:00,86.14,86.18,86.07,86.12,26100.0,68.4439,68.4757,68.3883,68.428,26100.0
2005-03-08 11:30:00,86.1,86.11,85.96,86.05,87600.0,68.4121,68.42,68.3009,68.3724,87600.0
2005-03-08 12:00:00,86.04,86.09,86.0,86.05,30600.0,68.3644,68.4042,68.3326,68.3724,30600.0
2005-03-08 12:30:00,86.05,86.15,85.95,85.95,26600.0,68.3724,68.4518,68.2929,68.2929,26600.0
2005-03-08 13:00:00,85.94,86.23,85.88,86.21,46000.0,68.285,68.5154,68.2373,68.4995,46000.0
2005-03-08 13:30:00,86.2,86.21,86.08,86.13,40700.0,68.4916,68.4995,68.3962,68.4359,40700.0
2005-03-08 14:00:00,86.14,86.28,86.13,86.27,32500.0,68.4439,68.5551,68.4359,68.5472,32500.0
2005-03-08 14:30:00,86.29,86.38,86.25,86.33,33900.0,68.5631,68.6346,68.5313,68.5949,33900.0
2005-03-08 15:00:00,86.33,86.39,86.25,86.33,44400.0,68.5949,68.6425,68.5313,68.5949,44400.0
2005-03-08 15:30:00,86.33,86.35,86.06,86.21,90900.0,68.5949,68.6107,68.3803,68.4995,90900.0
2005-03-09 09:30:00,85.6,85.7,85.4,85.64,76000.0,68.0148,68.0943,67.8559,68.0466,76000.0
2005-03-09 10:00:00,85.62,85.69,85.46,85.66,47000.0,68.0307,68.0863,67.9036,68.0625,47000.0
2005-03-09 10:30:00,85.68,85.92,85.61,85.74,52500.0,68.0784,68.2691,68.0228,68.1261,52500.0
2005-03-09 11:00:00,85.71,85.72,85.26,85.34,30800.0,68.1022,68.1102,67.7447,67.8082,30800.0
2005-03-09 11:30:00,85.34,85.5,85.3,85.41,24100.0,67.8082,67.9354,67.7764,67.8638,24100.0
2005-03-09 12:00:00,85.38,85.39,85.02,85.05,30200.0,67.84,67.848,67.554,67.5778,30200.0
2005-03-09 12:30:00,85.05,85.28,84.8,84.8,46000.0,67.5778,67.7606,67.3792,67.3792,46000.0
2005-03-09 13:00:00,84.8,84.94,84.7,84.74,49600.0,67.3792,67.4904,67.2997,67.3315,49600.0
2005-03-09 13:30:00,84.74,84.84,84.56,84.7,64100.0,67.3315,67.4109,67.1885,67.2997,64100.0
2005-03-09 14:00:00,84.71,84.98,84.55,84.56,66700.0,67.3077,67.5222,67.1805,67.1885,66700.0
2005-03-09 14:30:00,84.56,84.56,84.27,84.32,81200.0,67.1885,67.1885,66.958,66.9978,81200.0
2005-03-09 15:00:00,84.32,84.57,84.13,84.56,69800.0,66.9978,67.1964,66.8468,67.1885,69800.0
2005-03-09 15:30:00,84.57,84.65,84.02,84.17,112900.0,67.1964,67.26,66.7594,66.8786,112900.0
2005-03-10 09:30:00,84.4,84.68,84.24,84.68,56600.0,67.0613,67.2838,66.9342,67.2838,56600.0
2005-03-10 10:00:00,84.67,84.68,84.51,84.55,23500.0,67.2759,67.2838,67.1487,67.1805,23500.0
2005-03-10 10:30:00,84.53,84.67,84.3,84.66,31600.0,67.1646,67.2759,66.9819,67.2679,31600.0
2005-03-10 11:00:00,84.66,84.66,84.22,84.22,42300.0,67.2679,67.2679,66.9183,66.9183,42300.0
2005-03-10 11:30:00,84.22,84.41,84.2,84.41,22800.0,66.9183,67.0693,66.9024,67.0693,22800.0
2005-03-10 12:00:00,84.41,84.52,84.41,84.45,21500.0,67.0693,67.1567,67.0693,67.1011,21500.0
2005-03-10 12:30:00,84.45,84.6,84.45,84.6,31800.0,67.1011,67.2203,67.1011,67.2203,31800.0
2005-03-10 13:00:00,84.6,84.69,84.5,84.58,17500.0,67.2203,67.2918,67.1408,67.2044,17500.0
2005-03-10 13:30:00,84.6,84.9,84.57,84.86,35500.0,67.2203,67.4586,67.1964,67.4268,35500.0
2005-03-10 14:00:00,84.86,84.87,84.74,84.8,14700.0,67.4268,67.4348,67.3315,67.3792,14700.0
2005-03-10 14:30:00,84.8,84.8,84.71,84.77,17300.0,67.3792,67.3792,67.3077,67.3553,17300.0
2005-03-10 15:00:00,84.74,84.75,84.51,84.59,249800.0,67.3315,67.3394,67.1487,67.2123,249800.0
2005-03-10 15:30:00,84.59,84.59,84.28,84.48,35800.0,67.2123,67.2123,66.966,67.1249,35800.0
2005-03-11 09:30:00,84.75,85.03,84.35,84.77,58400.0,67.3394,67.5619,67.0216,67.3553,58400.0
2005-03-11 10:00:00,84.79,84.87,84.42,84.55,36100.0,67.3712,67.4348,67.0772,67.1805,36100.0
2005-03-11 10:30:00,84.55,84.7,84.4,84.46,24300.0,67.1805,67.2997,67.0613,67.109,24300.0
2005-03-11 11:00:00,84.45,84.76,84.37,84.68,39400.0,67.1011,67.3474,67.0375,67.2838,39400.0
2005-03-11 11:30:00,84.63,84.68,84.55,84.61,18700.0,67.2441,67.2838,67.1805,67.2282,18700.0
2005-03-11 12:00:00,84.62,84.83,84.54,84.8,18400.0,67.2361,67.403,67.1726,67.3792,18400.0
2005-03-11 12:30:00,84.8,84.87,84.69,84.87,19500.0,67.3792,67.4348,67.2918,67.4348,19500.0
2005-03-11 13:00:00,84.87,84.87,84.64,84.69,11700.0,67.4348,67.4348,67.252,67.2918,11700.0
2005-03-11 13:30:00,84.65,84.66,84.24,84.44,46600.0,67.26,67.2679,66.9342,67.0931,46600.0
2005-03-11 14:00:00,84.45,84.64,84.43,84.61,30900.0,67.1011,67.252,67.0852,67.2282,30900.0
2005-03-11 14:30:00,84.61,84.63,84.4,84.4,43900.0,67.2282,67.2441,67.0613,67.0613,43900.0
2005-03-11 15:00:00,84.4,84.41,84.2,84.2,71700.0,67.0613,67.0693,66.9024,66.9024,71700.0
2005-03-11 15:30:00,84.19,84.32,84.19,84.29,84800.0,66.8945,66.9978,66.8945,66.9739,84800.0
2005-03-14 09:30:00,84.51,84.7,84.37,84.51,60400.0,67.1487,67.2997,67.0375,67.1487,60400.0
2005-03-14 10:00:00,84.51,84.63,84.48,84.62,67000.0,67.1487,67.2441,67.1249,67.2361,67000.0
2005-03-14 10:30:00,84.71,84.99,84.71,84.98,24500.0,67.3077,67.5301,67.3077,67.5222,24500.0
2005-03-14 11:00:00,84.98,85.11,84.86,84.91,20400.0,67.5222,67.6255,67.4268,67.4666,20400.0
2005-03-14 11:30:00,84.94,84.96,84.87,84.91,13200.0,67.4904,67.5063,67.4348,67.4666,13200.0
2005-03-14 12:00:00,84.91,85.16,84.91,85.02,29400.0,67.4666,67.6652,67.4666,67.554,29400.0
2005-03-14 12:30:00,84.99,85.03,84.87,84.95,33600.0,67.5301,67.5619,67.4348,67.4983,33600.0
2005-03-14 13:00:00,84.95,84.96,84.81,84.81,16700.0,67.4983,67.5063,67.3871,67.3871,16700.0
2005-03-14 13:30:00,84.81,84.9,84.73,84.88,19200.0,67.3871,67.4586,67.3235,67.4427,19200.0
2005-03-14 14:00:00,84.86,84.91,84.83,84.84,13100.0,67.4268,67.4666,67.403,67.4109,13100.0
2005-03-14 14:30:00,84.82,84.96,84.82,84.96,19400.0,67.3951,67.5063,67.3951,67.5063,19400.0
2005-03-14 15:00:00,84.96,85.19,84.95,85.19,24400.0,67.5063,67.689,67.4983,67.689,24400.0
2005-03-14 15:30:00,85.18,85.38,85.16,85.25,50000.0,67.6811,67.84,67.6652,67.7367,50000.0
2005-03-15 09:30:00,85.26,85.7,85.0,85.59,50500.0,67.7447,68.0943,67.5381,68.0069,50500.0
2005-03-15 10:00:00,85.59,85.59,85.32,85.53,39800.0,68.0069,68.0069,67.7923,67.9592,39800.0
2005-03-15 10:30:00,85.51,85.77,85.47,85.75,34800.0,67.9433,68.1499,67.9115,68.134,34800.0
2005-03-15 11:00:00,85.76,85.77,85.45,85.47,20600.0,68.1419,68.1499,67.8956,67.9115,20600.0
2005-03-15 11:30:00,85.4,85.46,85.01,85.19,33200.0,67.8559,67.9036,67.546,67.689,33200.0
2005-03-15 12:00:00,85.15,85.33,84.85,85.24,34000.0,67.6573,67.8003,67.4189,67.7288,34000.0
2005-03-15 12:30:00,85.21,85.42,85.18,85.3,21500.0,67.7049,67.8718,67.6811,67.7764,21500.0
2005-03-15 13:00:00,85.31,85.31,85.08,85.08,13500.0,67.7844,67.7844,67.6016,67.6016,13500.0
2005-03-15 13:30:00,85.09,85.3,85.08,85.17,36700.0,67.6096,67.7764,67.6016,67.6732,36700.0
2005-03-15 14:00:00,85.18,85.29,85.13,85.26,23100.0,67.6811,67.7685,67.6414,67.7447,23100.0
2005-03-15 14:30:00,85.26,85.34,85.13,85.24,44500.0,67.7447,67.8082,67.6414,67.7288,44500.0
2005-03-15 15:00:00,85.21,85.22,84.96,84.96,49800.0,67.7049,67.7129,67.5063,67.5063,49800.0
2005-03-15 15:30:00,84.97,85.4,84.94,85.21,147500.0,67.5142,67.8559,67.4904,67.7049,147500.0
2005-03-16 09:30:00,85.05,85.13,84.7,84.86,89000.0,67.5778,67.6414,67.2997,67.4268,89000.0
2005-03-16 10:00:00,84.89,85.11,84.89,85.05,16700.0,67.4507,67.6255,67.4507,67.5778,16700.0
2005-03-16 10:30:00,85.08,85.08,84.69,84.71,56100.0,67.6016,67.6016,67.2918,67.3077,56100.0
2005-03-16 11:00:00,84.73,84.87,84.65,84.85,43800.0,67.3235,67.4348,67.26,67.4189,43800.0
2005-03-16 11:30:00,84.85,84.91,84.76,84.76,23200.0,67.4189,67.4666,67.3474,67.3474,23200.0
2005-03-16 12:00:00,84.75,84.75,84.69,84.7,12400.0,67.3394,67.3394,67.2918,67.2997,12400.0
2005-03-16 12:30:00,84.7,84.88,84.65,84.88,19800.0,67.2997,67.4427,67.26,67.4427,19800.0
2005-03-16 13:00:00,84.9,85.02,84.9,84.95,11800.0,67.4586,67.554,67.4586,67.4983,11800.0
2005-03-16 13:30:00,84.95,84.95,84.78,84.78,13900.0,67.4983,67.4983,67.3633,67.3633,13900.0
2005-03-16 14:00:00,84.79,85.1,84.75,84.94,95700.0,67.3712,67.6175,67.3394,67.4904,95700.0
2005-03-16 14:30:00,84.9,84.94,84.77,84.79,55100.0,67.4586,67.4904,67.3553,67.3712,55100.0
2005-03-16 15:00:00,84.79,85.06,84.7,84.73,85600.0,67.3712,67.5858,67.2997,67.3235,85600.0
2005-03-16 15:30:00,84.73,84.86,84.66,84.72,71400.0,67.3235,67.4268,67.2679,67.3156,71400.0
2005-03-17 09:30:00,84.71,84.72,84.35,84.41,72900.0,67.3077,67.3156,67.0216,67.0693,72900.0
2005-03-17 10:00:00,84.33,84.4,84.08,84.4,92800.0,67.0057,67.0613,66.8071,67.0613,92800.0
2005-03-17 10:30:00,84.42,84.46,84.17,84.41,48100.0,67.0772,67.109,66.8786,67.0693,48100.0
2005-03-17 11:00:00,84.37,84.39,84.14,84.25,82100.0,67.0375,67.0534,66.8548,66.9422,82100.0
2005-03-17 11:30:00,84.26,84.42,84.2,84.39,34700.0,66.9501,67.0772,66.9024,67.0534,34700.0
2005-03-17 12:00:00,84.36,84.36,84.16,84.24,60900.0,67.0296,67.0296,66.8706,66.9342,60900.0
2005-03-17 12:30:00,84.24,84.34,84.05,84.16,73700.0,66.9342,67.0137,66.7832,66.8706,73700.0
2005-03-17 13:00:00,84.19,84.19,83.98,84.08,78400.0,66.8945,66.8945,66.7276,66.8071,78400.0
2005-03-17 13:30:00,84.09,84.13,83.86,83.88,35500.0,66.815,66.8468,66.6323,66.6482,35500.0
2005-03-17 14:00:00,83.89,84.0,83.83,83.98,39900.0,66.6561,66.7435,66.6084,66.7276,39900.0
2005-03-17 14:30:00,83.97,83.99,83.87,83.92,28100.0,66.7197,66.7356,66.6402,66.6799,28100.0
2005-03-17 15:00:00,83.98,83.99,83.89,83.97,35100.0,66.7276,66.7356,66.6561,66.7197,35100.0
2005-03-17 15:30:00,83.96,84.0,83.85,83.86,68300.0,66.7117,66.7435,66.6243,66.6323,68300.0
2005-03-18 09:30:00,83.8,83.89,83.45,83.74,162500.0,66.5846,66.6561,66.3065,66.5369,162500.0
2005-03-18 10:00:00,83.74,84.0,83.69,83.99,45400.0,66.5369,66.7435,66.4972,66.7356,45400.0
2005-03-18 10:30:00,84.0,84.1,83.8,83.87,54200.0,66.7435,66.823,66.5846,66.6402,54200.0
2005-03-18 11:00:00,83.82,84.2,83.82,84.15,44600.0,66.6005,66.9024,66.6005,66.8627,44600.0
2005-03-18 11:30:00,84.1,84.11,83.91,83.99,29400.0,66.823,66.8309,66.672,66.7356,29400.0
2005-03-18 12:00:00,83.99,84.23,83.95,84.11,51400.0,66.7356,66.9263,66.7038,66.8309,51400.0
2005-03-18 12:30:00,84.12,84.19,83.88,83.93,23700.0,66.8389,66.8945,66.6482,66.6879,23700.0
2005-03-18 13:00:00,83.94,84.09,83.77,84.01,45300.0,66.6958,66.815,66.5608,66.7515,45300.0
2005-03-18 13:30:00,84.01,84.1,83.86,83.97,61700.0,66.7515,66.823,66.6323,66.7197,61700.0
2005-03-18 14:00:00,83.97,84.27,83.89,84.02,68900.0,66.7197,66.958,66.6561,66.7594,68900.0
2005-03-18 14:30:00,84.04,84.1,83.9,83.95,47200.0,66.7753,66.823,66.6641,66.7038,47200.0
2005-03-18 15:00:00,83.96,83.96,83.67,83.8,124500.0,66.7117,66.7117,66.4813,66.5846,124500.0
2005-03-18 15:30:00,83.8,83.81,83.68,83.8,247100.0,66.5846,66.5925,66.4893,66.5846,247100.0
2005-03-21 09:30:00,83.71,83.72,83.16,83.24,31500.0,66.5131,66.521,66.0761,66.1396,31500.0
2005-03-21 10:00:00,83.24,83.35,82.85,83.27,56100.0,66.1396,66.227,65.8298,66.1635,56100.0
2005-03-21 10:30:00,83.27,83.3,82.99,83.22,56700.0,66.1635,66.1873,65.941,66.1238,56700.0
2005-03-21 11:00:00,83.22,83.24,82.97,83.05,37100.0,66.1238,66.1396,65.9251,65.9887,37100.0
2005-03-21 11:30:00,83.05,83.1,83.03,83.07,32000.0,65.9887,66.0284,65.9728,66.0046,32000.0
2005-03-21 12:00:00,83.09,83.19,83.06,83.18,70000.0,66.0205,66.0999,65.9966,66.092,70000.0
2005-03-21 12:30:00,83.14,83.2,83.02,83.02,20700.0,66.0602,66.1079,65.9648,65.9648,20700.0
2005-03-21 13:00:00,83.02,83.08,82.96,83.02,54700.0,65.9648,66.0125,65.9172,65.9648,54700.0
2005-03-21 13:30:00,83.0,83.08,82.99,83.04,29000.0,65.9489,66.0125,65.941,65.9807,29000.0
2005-03-21 14:00:00,83.03,83.03,82.95,82.97,30000.0,65.9728,65.9728,65.9092,65.9251,30000.0
2005-03-21 14:30:00,82.97,83.08,82.9,82.91,29600.0,65.9251,66.0125,65.8695,65.8774,29600.0
2005-03-21 15:00:00,82.91,83.05,82.89,82.98,82300.0,65.8774,65.9887,65.8615,65.9331,82300.0
2005-03-21 15:30:00,82.98,83.01,82.96,82.98,64600.0,65.9331,65.9569,65.9172,65.9331,64600.0
2005-03-22 09:30:00,82.7,83.0,82.58,82.96,77200.0,65.7106,65.9489,65.6152,65.9172,77200.0
2005-03-22 10:00:00,82.93,82.94,82.76,82.82,55300.0,65.8933,65.9013,65.7583,65.8059,55300.0
2005-03-22 10:30:00,82.82,82.9,82.74,82.77,60200.0,65.8059,65.8695,65.7424,65.7662,60200.0
2005-03-22 11:00:00,82.76,82.82,82.64,82.64,91700.0,65.7583,65.8059,65.6629,65.6629,91700.0
2005-03-22 11:30:00,82.64,82.69,82.46,82.56,38200.0,65.6629,65.7026,65.5199,65.5993,38200.0
2005-03-22 12:00:00,82.54,82.59,82.5,82.59,49900.0,65.5834,65.6232,65.5517,65.6232,49900.0
2005-03-22 12:30:00,82.59,82.64,82.43,82.45,40100.0,65.6232,65.6629,65.496,65.5119,40100.0
2005-03-22 13:00:00,82.43,82.55,82.4,82.54,31900.0,65.496,65.5914,65.4722,65.5834,31900.0
2005-03-22 13:30:00,82.54,82.97,82.51,82.97,46700.0,65.5834,65.9251,65.5596,65.9251,46700.0
2005-03-22 14:00:00,82.95,83.0,82.6,82.7,36900.0,65.9092,65.9489,65.6311,65.7106,36900.0
2005-03-22 14:30:00,82.71,82.86,81.71,82.79,119200.0,65.7185,65.8377,64.924,65.7821,119200.0
2005-03-22 15:00:00,82.79,82.81,82.4,82.5,48100.0,65.7821,65.798,65.4722,65.5517,48100.0
2005-03-22 15:30:00,82.5,82.52,82.07,82.07,99600.0,65.5517,65.5676,65.21,65.21,99600.0
2005-03-23 09:30:00,82.07,82.08,81.26,81.48,84600.0,65.21,65.2179,64.5664,64.7412,84600.0
2005-03-23 10:00:00,81.42,81.47,81.27,81.33,115800.0,64.6935,64.7333,64.5743,64.622,115800.0
2005-03-23 10:30:00,81.37,81.5,81.23,81.49,64900.0,64.6538,64.7571,64.5426,64.7492,64900.0
2005-03-23 11:00:00,81.46,81.62,81.26,81.49,59300.0,64.7253,64.8524,64.5664,64.7492,59300.0
2005-03-23 11:30:00,81.47,81.47,81.21,81.21,35300.0,64.7333,64.7333,64.5267,64.5267,35300.0
2005-03-23 12:00:00,81.22,81.3,81.19,81.26,50600.0,64.5346,64.5982,64.5108,64.5664,50600.0
2005-03-23 12:30:00,81.26,81.27,81.12,81.16,41300.0,64.5664,64.5743,64.4552,64.4869,41300.0
2005-03-23 13:00:00,81.16,81.23,81.0,81.01,71300.0,64.4869,64.5426,64.3598,64.3678,71300.0
2005-03-23 13:30:00,81.01,81.25,81.01,81.12,79500.0,64.3678,64.5585,64.3678,64.4552,79500.0
2005-03-23 14:00:00,81.12,81.19,80.93,80.94,89000.0,64.4552,64.5108,64.3042,64.3121,89000.0
2005-03-23 14:30:00,80.93,80.95,80.69,80.75,73400.0,64.3042,64.3201,64.1135,64.1612,73400.0
2005-03-23 15:00:00,80.75,80.9,80.73,80.87,83300.0,64.1612,64.2804,64.1453,64.2565,83300.0
2005-03-23 15:30:00,80.85,81.13,80.85,80.95,92200.0,64.2406,64.4631,64.2406,64.3201,92200.0
2005-03-24 09:30:00,81.0,81.5,80.99,81.45,45800.0,64.3598,64.7571,64.3519,64.7174,45800.0
2005-03-24 10:00:00,81.45,81.53,81.17,81.26,22700.0,64.7174,64.7809,64.4949,64.5664,22700.0
2005-03-24 10:30:00,81.28,81.48,81.2,81.2,24500.0,64.5823,64.7412,64.5187,64.5187,24500.0
2005-03-24 11:00:00,81.21,81.22,80.97,81.04,38500.0,64.5267,64.5346,64.336,64.3916,38500.0
2005-03-24 11:30:00,81.04,81.25,81.0,81.16,28300.0,64.3916,64.5585,64.3598,64.4869,28300.0
2005-03-24 12:00:00,81.15,81.8,81.15,81.74,43800.0,64.479,64.9955,64.479,64.9478,43800.0
2005-03-24 12:30:00,81.68,81.85,81.51,81.51,13900.0,64.9001,65.0352,64.765,64.765,13900.0
2005-03-24 13:00:00,81.5,81.51,81.15,81.15,23000.0,64.7571,64.765,64.479,64.479,23000.0
2005-03-24 13:30:00,81.15,81.35,81.0,81.15,30600.0,64.479,64.6379,64.3598,64.479,30600.0
2005-03-24 14:00:00,81.16,81.43,81.1,81.4,43100.0,64.4869,64.7015,64.4393,64.6776,43100.0
2005-03-24 14:30:00,81.38,81.38,81.08,81.13,43700.0,64.6618,64.6618,64.4234,64.4631,43700.0
2005-03-24 15:00:00,81.15,81.29,81.07,81.17,50700.0,64.479,64.5902,64.4154,64.4949,50700.0
2005-03-24 15:30:00,81.15,81.21,80.99,81.0,61900.0,64.479,64.5267,64.3519,64.3598,61900.0
2005-03-28 09:30:00,81.1,81.69,81.1,81.64,31800.0,64.4393,64.9081,64.4393,64.8683,31800.0
2005-03-28 10:00:00,81.66,81.74,81.52,81.55,23600.0,64.8842,64.9478,64.773,64.7968,23600.0
2005-03-28 10:30:00,81.59,81.74,81.41,81.53,25800.0,64.8286,64.9478,64.6856,64.7809,25800.0
2005-03-28 11:00:00,81.49,81.59,81.42,81.46,18400.0,64.7492,64.8286,64.6935,64.7253,18400.0
2005-03-28 11:30:00,81.48,81.53,81.31,81.34,14400.0,64.7412,64.7809,64.6061,64.63,14400.0
2005-03-28 12:00:00,81.34,81.47,81.25,81.34,26000.0,64.63,64.7333,64.5585,64.63,26000.0
2005-03-28 12:30:00,81.37,81.37,81.15,81.23,21100.0,64.6538,64.6538,64.479,64.5426,21100.0
2005-03-28 13:00:00,81.24,81.28,81.03,81.09,25600.0,64.5505,64.5823,64.3837,64.4313,25600.0
2005-03-28 13:30:00,81.14,81.35,81.14,81.2,24600.0,64.4711,64.6379,64.4711,64.5187,24600.0
2005-03-28 14:00:00,81.17,81.26,81.05,81.17,26000.0,64.4949,64.5664,64.3995,64.4949,26000.0
2005-03-28 14:30:00,81.24,81.39,81.21,81.34,29000.0,64.5505,64.6697,64.5267,64.63,29000.0
2005-03-28 15:00:00,81.36,81.5,81.22,81.37,38600.0,64.6459,64.7571,64.5346,64.6538,38600.0
2005-03-28 15:30:00,81.38,81.45,81.26,81.4,75000.0,64.6618,64.7174,64.5664,64.6776,75000.0
2005-03-29 09:30:00,80.81,81.08,80.79,80.93,36600.0,64.2088,64.4234,64.193,64.3042,36600.0
2005-03-29 10:00:00,80.85,81.38,80.84,81.34,26500.0,64.2406,64.6618,64.2327,64.63,26500.0
2005-03-29 10:30:00,81.33,81.78,81.33,81.58,42500.0,64.622,64.9796,64.622,64.8207,42500.0
2005-03-29 11:00:00,81.58,81.58,81.43,81.44,23900.0,64.8207,64.8207,64.7015,64.7094,23900.0
2005-03-29 11:30:00,81.45,81.46,81.26,81.33,23900.0,64.7174,64.7253,64.5664,64.622,23900.0
2005-03-29 12:00:00,81.33,81.34,81.13,81.24,12800.0,64.622,64.63,64.4631,64.5505,12800.0
2005-03-29 12:30:00,81.24,81.38,81.19,81.23,33100.0,64.5505,64.6618,64.5108,64.5426,33100.0
2005-03-29 13:00:00,81.23,81.31,80.81,81.03,29000.0,64.5426,64.6061,64.2088,64.3837,29000.0
2005-03-29 13:30:00,81.0,81.2,80.94,81.11,22600.0,64.3598,64.5187,64.3121,64.4472,22600.0
2005-03-29 14:00:00,81.1,81.1,80.57,80.86,27600.0,64.4393,64.4393,64.0182,64.2486,27600.0
2005-03-29 14:30:00,80.89,81.14,80.79,81.09,45000.0,64.2724,64.4711,64.193,64.4313,45000.0
2005-03-29 15:00:00,81.09,81.09,80.8,80.91,55100.0,64.4313,64.4313,64.2009,64.2883,55100.0
2005-03-29 15:30:00,80.93,80.96,80.77,80.9,84600.0,64.3042,64.328,64.1771,64.2804,84600.0
2005-03-30 09:30:00,80.92,81.3,80.8,81.17,55400.0,64.2963,64.5982,64.2009,64.4949,55400.0
2005-03-30 10:00:00,81.17,81.2,80.91,81.03,48500.0,64.4949,64.5187,64.2883,64.3837,48500.0
2005-03-30 10:30:00,81.06,81.24,81.05,81.05,76200.0,64.4075,64.5505,64.3995,64.3995,76200.0
2005-03-30 11:00:00,81.05,81.14,81.0,81.04,64200.0,64.3995,64.4711,64.3598,64.3916,64200.0
2005-03-30 11:30:00,81.07,81.2,81.02,81.17,33100.0,64.4154,64.5187,64.3757,64.4949,33100.0
2005-03-30 12:00:00,81.19,81.32,81.1,81.32,42000.0,64.5108,64.6141,64.4393,64.6141,42000.0
2005-03-30 12:30:00,81.35,81.47,81.23,81.27,50600.0,64.6379,64.7333,64.5426,64.5743,50600.0
2005-03-30 13:00:00,81.28,81.44,81.21,81.44,32900.0,64.5823,64.7094,64.5267,64.7094,32900.0
2005-03-30 13:30:00,81.45,81.52,81.2,81.39,41700.0,64.7174,64.773,64.5187,64.6697,41700.0
2005-03-30 14:00:00,81.38,81.48,81.06,81.17,43400.0,64.6618,64.7412,64.4075,64.4949,43400.0
2005-03-30 14:30:00,81.19,81.48,81.19,81.48,38800.0,64.5108,64.7412,64.5108,64.7412,38800.0
2005-03-30 15:00:00,81.49,81.93,81.43,81.7,54200.0,64.7492,65.0988,64.7015,64.916,54200.0
2005-03-30 15:30:00,81.73,81.93,81.55,81.7,101200.0,64.9398,65.0988,64.7968,64.916,101200.0
2005-03-31 09:30:00,81.84,81.87,81.4,81.75,33000.0,65.0273,65.0511,64.6776,64.9557,33000.0
2005-03-31 10:00:00,81.75,81.75,81.15,81.43,33000.0,64.9557,64.9557,64.479,64.7015,33000.0
2005-03-31 10:30:00,81.41,81.63,81.41,81.52,32600.0,64.6856,64.8604,64.6856,64.773,32600.0
2005-03-31 11:00:00,81.51,81.56,81.32,81.48,24200.0,64.765,64.8048,64.6141,64.7412,24200.0
2005-03-31 11:30:00,81.46,81.46,81.24,81.39,42800.0,64.7253,64.7253,64.5505,64.6697,42800.0
2005-03-31 12:00:00,81.37,81.5,81.2,81.34,47400.0,64.6538,64.7571,64.5187,64.63,47400.0
2005-03-31 12:30:00,81.34,81.34,81.16,81.28,21800.0,64.63,64.63,64.4869,64.5823,21800.0
2005-03-31 13:00:00,81.28,81.43,81.21,81.23,26600.0,64.5823,64.7015,64.5267,64.5426,26600.0
2005-03-31 13:30:00,81.24,81.29,81.11,81.14,28500.0,64.5505,64.5902,64.4472,64.4711,28500.0
2005-03-31 14:00:00,81.15,81.28,81.02,81.14,34100.0,64.479,64.5823,64.3757,64.4711,34100.0
2005-03-31 14:30:00,81.16,82.06,81.04,81.1,52200.0,64.4869,65.2021,64.3916,64.4393,52200.0
2005-03-31 15:00:00,81.1,81.22,80.93,80.93,41400.0,64.4393,64.5346,64.3042,64.3042,41400.0
2005-03-31 15:30:00,80.91,80.91,80.64,80.81,140300.0,64.2883,64.2883,64.0738,64.2088,140300.0
2005-04-01 09:30:00,81.26,81.9,81.26,81.81,89400.0,64.5664,65.0749,64.5664,65.0034,89400.0
2005-04-01 10:00:00,81.82,81.82,81.35,81.35,55000.0,65.0114,65.0114,64.6379,64.6379,55000.0
2005-04-01 10:30:00,81.34,81.44,81.05,81.05,61600.0,64.63,64.7094,64.3995,64.3995,61600.0
2005-04-01 11:00:00,81.01,81.2,80.87,81.1,18300.0,64.3678,64.5187,64.2565,64.4393,18300.0
2005-04-01 11:30:00,81.15,81.18,80.93,81.06,18000.0,64.479,64.5028,64.3042,64.4075,18000.0
2005-04-01 12:00:00,81.03,81.04,80.2,80.77,18200.0,64.3837,64.3916,63.7242,64.1771,18200.0
2005-04-01 12:30:00,80.77,80.82,80.73,80.77,140600.0,64.1771,64.2168,64.1453,64.1771,140600.0
2005-04-01 13:00:00,80.75,80.79,80.5,80.51,66800.0,64.1612,64.193,63.9625,63.9705,66800.0
2005-04-01 13:30:00,80.51,80.51,80.1,80.11,138600.0,63.9705,63.9705,63.6447,63.6527,138600.0
2005-04-01 14:00:00,80.12,80.21,79.82,80.07,83500.0,63.6606,63.7321,63.4222,63.6209,83500.0
2005-04-01 14:30:00,80.07,80.32,79.9,79.91,132500.0,63.6209,63.8195,63.4858,63.4937,132500.0
2005-04-01 15:00:00,79.91,80.48,79.81,80.27,150100.0,63.4937,63.9466,63.4143,63.7798,150100.0
2005-04-01 15:30:00,80.24,80.69,80.2,80.46,98900.0,63.7559,64.1135,63.7242,63.9308,98900.0
2005-04-04 09:30:00,80.3,80.81,80.3,80.61,56600.0,63.8036,64.2088,63.8036,64.0499,56600.0
2005-04-04 10:00:00,80.61,80.8,80.59,80.62,39100.0,64.0499,64.2009,64.034,64.0579,39100.0
2005-04-04 10:30:00,80.62,81.14,80.59,81.1,32900.0,64.0579,64.4711,64.034,64.4393,32900.0
2005-04-04 11:00:00,81.09,81.3,80.88,80.9,27800.0,64.4313,64.5982,64.2645,64.2804,27800.0
2005-04-04 11:30:00,80.88,81.2,80.76,81.12,34100.0,64.2645,64.5187,64.1691,64.4552,34100.0
2005-04-04 12:00:00,81.13,81.13,80.8,80.9,22200.0,64.4631,64.4631,64.2009,64.2804,22200.0
2005-04-04 12:30:00,80.91,81.26,80.91,81.09,25600.0,64.2883,64.5664,64.2883,64.4313,25600.0
2005-04-04 13:00:00,81.09,81.35,81.04,81.27,37300.0,64.4313,64.6379,64.3916,64.5743,37300.0
2005-04-04 13:30:00,81.29,81.59,81.28,81.56,64900.0,64.5902,64.8286,64.5823,64.8048,64900.0
2005-04-04 14:00:00,81.56,82.08,81.56,82.08,49200.0,64.8048,65.2179,64.8048,65.2179,49200.0
2005-04-04 14:30:00,82.08,82.43,82.08,82.43,79300.0,65.2179,65.496,65.2179,65.496,79300.0
2005-04-04 15:00:00,82.4,82.87,82.4,82.65,115900.0,65.4722,65.8457,65.4722,65.6708,115900.0
2005-04-04 15:30:00,82.65,83.23,82.64,83.07,222100.0,65.6708,66.1317,65.6629,66.0046,222100.0
2005-04-05 09:30:00,83.1,83.3,82.85,82.98,95800.0,66.0284,66.1873,65.8298,65.9331,95800.0
2005-04-05 10:00:00,82.99,83.09,82.9,82.98,80800.0,65.941,66.0205,65.8695,65.9331,80800.0
2005-04-05 10:30:00,83.0,83.4,83.0,83.15,69000.0,65.9489,66.2668,65.9489,66.0681,69000.0
2005-04-05 11:00:00,83.14,83.14,82.86,83.01,40300.0,66.0602,66.0602,65.8377,65.9569,40300.0
2005-04-05 11:30:00,83.02,83.06,82.9,83.02,28000.0,65.9648,65.9966,65.8695,65.9648,28000.0
2005-04-05 12:00:00,83.02,83.19,82.97,83.19,17900.0,65.9648,66.0999,65.9251,66.0999,17900.0
2005-04-05 12:30:00,83.18,83.3,83.16,83.23,22600.0,66.092,66.1873,66.0761,66.1317,22600.0
2005-04-05 13:00:00,83.23,83.38,83.19,83.28,28900.0,66.1317,66.2509,66.0999,66.1714,28900.0
2005-04-05 13:30:00,83.29,83.46,83.24,83.44,37300.0,66.1794,66.3144,66.1396,66.2986,37300.0
2005-04-05 14:00:00,83.46,83.48,83.09,83.32,81000.0,66.3144,66.3303,66.0205,66.2032,81000.0
2005-04-05 14:30:00,83.35,83.35,83.17,83.21,27800.0,66.227,66.227,66.084,66.1158,27800.0
2005-04-05 15:00:00,83.21,83.32,83.1,83.27,32800.0,66.1158,66.2032,66.0284,66.1635,32800.0
2005-04-05 15:30:00,83.28,83.36,83.14,83.15,85800.0,66.1714,66.235,66.0602,66.0681,85800.0
2005-04-06 09:30:00,83.22,83.4,82.95,83.05,28900.0,66.1238,66.2668,65.9092,65.9887,28900.0
2005-04-06 10:00:00,82.98,83.16,82.97,83.14,48100.0,65.9331,66.0761,65.9251,66.0602,48100.0
2005-04-06 10:30:00,83.11,83.29,83.0,83.1,58800.0,66.0363,66.1794,65.9489,66.0284,58800.0
2005-04-06 11:00:00,83.1,83.4,83.05,83.37,31500.0,66.0284,66.2668,65.9887,66.2429,31500.0
2005-04-06 11:30:00,83.34,83.34,83.01,83.03,20100.0,66.2191,66.2191,65.9569,65.9728,20100.0
2005-04-06 12:00:00,83.04,83.17,83.02,83.12,29800.0,65.9807,66.084,65.9648,66.0443,29800.0
2005-04-06 12:30:00,83.1,83.26,83.05,83.14,24400.0,66.0284,66.1555,65.9887,66.0602,24400.0
2005-04-06 13:00:00,83.14,83.19,83.07,83.07,14400.0,66.0602,66.0999,66.0046,66.0046,14400.0
2005-04-06 13:30:00,83.07,83.26,82.93,83.03,39900.0,66.0046,66.1555,65.8933,65.9728,39900.0
2005-04-06 14:00:00,83.01,83.18,82.97,83.15,14000.0,65.9569,66.092,65.9251,66.0681,14000.0
2005-04-06 14:30:00,83.15,83.2,82.67,83.08,21300.0,66.0681,66.1079,65.6867,66.0125,21300.0
2005-04-06 15:00:00,83.08,83.15,82.67,83.02,37000.0,66.0125,66.0681,65.6867,65.9648,37000.0
2005-04-06 15:30:00,83.05,83.12,83.02,83.11,61300.0,65.9887,66.0443,65.9648,66.0363,61300.0
2005-04-07 09:30:00,83.11,83.3,83.06,83.3,21200.0,66.0363,66.1873,65.9966,66.1873,21200.0
2005-04-07 10:00:00,83.28,83.28,83.06,83.07,51900.0,66.1714,66.1714,65.9966,66.0046,51900.0
2005-04-07 10:30:00,83.06,83.3,83.06,83.15,45800.0,65.9966,66.1873,65.9966,66.0681,45800.0
2005-04-07 11:00:00,83.14,83.3,83.1,83.16,21200.0,66.0602,66.1873,66.0284,66.0761,21200.0
2005-04-07 11:30:00,83.15,83.16,83.02,83.07,15100.0,66.0681,66.0761,65.9648,66.0046,15100.0
2005-04-07 12:00:00,83.06,83.25,82.92,83.01,17800.0,65.9966,66.1476,65.8854,65.9569,17800.0
2005-04-07 12:30:00,83.01,83.37,82.97,83.19,25600.0,65.9569,66.2429,65.9251,66.0999,25600.0
2005-04-07 13:00:00,83.18,83.18,83.01,83.1,12500.0,66.092,66.092,65.9569,66.0284,12500.0
2005-04-07 13:30:00,83.1,83.12,82.82,82.85,13700.0,66.0284,66.0443,65.8059,65.8298,13700.0
2005-04-07 14:00:00,82.85,82.99,82.8,82.85,24300.0,65.8298,65.941,65.79,65.8298,24300.0
2005-04-07 14:30:00,82.84,83.17,82.81,83.13,22900.0,65.8218,66.084,65.798,66.0522,22900.0
2005-04-07 15:00:00,83.19,83.25,83.07,83.2,25600.0,66.0999,66.1476,66.0046,66.1079,25600.0
2005-04-07 15:30:00,83.19,83.29,83.15,83.29,24600.0,66.0999,66.1794,66.0681,66.1794,24600.0
2005-04-08 09:30:00,83.29,83.49,83.05,83.06,27500.0,66.1794,66.3383,65.9887,65.9966,27500.0
2005-04-08 10:00:00,83.05,83.06,82.61,82.64,36000.0,65.9887,65.9966,65.6391,65.6629,36000.0
2005-04-08 10:30:00,82.64,82.74,81.45,82.43,58700.0,65.6629,65.7424,64.7174,65.496,58700.0
2005-04-08 11:00:00,82.43,82.82,82.43,82.71,23600.0,65.496,65.8059,65.496,65.7185,23600.0
2005-04-08 11:30:00,82.69,82.76,82.23,82.41,26800.0,65.7026,65.7583,65.3371,65.4802,26800.0
2005-04-08 12:00:00,82.41,82.75,82.35,82.71,27400.0,65.4802,65.7503,65.4325,65.7185,27400.0
2005-04-08 12:30:00,82.63,82.84,82.62,82.62,18300.0,65.655,65.8218,65.647,65.647,18300.0
2005-04-08 13:00:00,82.62,82.86,82.59,82.73,19000.0,65.647,65.8377,65.6232,65.7344,19000.0
2005-04-08 13:30:00,82.73,82.84,82.61,82.84,31300.0,65.7344,65.8218,65.6391,65.8218,31300.0
2005-04-08 14:00:00,82.83,82.86,82.58,82.63,14600.0,65.8139,65.8377,65.6152,65.655,14600.0
2005-04-08 14:30:00,82.63,82.87,82.62,82.79,25500.0,65.655,65.8457,65.647,65.7821,25500.0
2005-04-08 15:00:00,82.71,82.73,82.54,82.65,23000.0,65.7185,65.7344,65.5834,65.6708,23000.0
2005-04-08 15:30:00,82.63,82.78,82.49,82.49,44600.0,65.655,65.7741,65.5437,65.5437,44600.0
2005-04-11 09:30:00,82.28,82.75,82.2,82.64,26400.0,65.3769,65.7503,65.3133,65.6629,26400.0
2005-04-11 10:00:00,82.64,82.68,82.42,82.64,18900.0,65.6629,65.6947,65.4881,65.6629,18900.0
2005-04-11 10:30:00,82.67,82.77,82.3,82.46,16100.0,65.6867,65.7662,65.3928,65.5199,16100.0
2005-04-11 11:00:00,82.46,82.53,82.25,82.28,7300.0,65.5199,65.5755,65.353,65.3769,7300.0
2005-04-11 11:30:00,82.27,82.48,82.2,82.34,10700.0,65.3689,65.5358,65.3133,65.4245,10700.0
2005-04-11 12:00:00,82.33,82.51,82.33,82.43,16900.0,65.4166,65.5596,65.4166,65.496,16900.0
2005-04-11 12:30:00,82.43,82.57,82.37,82.56,13200.0,65.496,65.6073,65.4484,65.5993,13200.0
2005-04-11 13:00:00,82.55,82.7,82.46,82.47,19600.0,65.5914,65.7106,65.5199,65.5278,19600.0
2005-04-11 13:30:00,82.47,82.57,82.35,82.35,17900.0,65.5278,65.6073,65.4325,65.4325,17900.0
2005-04-11 14:00:00,82.39,82.5,82.37,82.43,14100.0,65.4643,65.5517,65.4484,65.496,14100.0
2005-04-11 14:30:00,82.43,82.5,82.4,82.46,18600.0,65.496,65.5517,65.4722,65.5199,18600.0
2005-04-11 15:00:00,82.46,82.48,82.36,82.42,8100.0,65.5199,65.5358,65.4404,65.4881,8100.0
2005-04-11 15:30:00,82.43,82.43,82.23,82.27,42000.0,65.496,65.496,65.3371,65.3689,42000.0
2005-04-12 09:30:00,82.21,82.46,81.8,81.83,14300.0,65.3212,65.5199,64.9955,65.0193,14300.0
2005-04-12 10:00:00,81.9,82.04,81.8,82.04,8900.0,65.0749,65.1862,64.9955,65.1862,8900.0
2005-04-12 10:30:00,82.03,82.03,81.5,81.69,18100.0,65.1782,65.1782,64.7571,64.9081,18100.0
2005-04-12 11:00:00,81.69,81.74,81.55,81.65,8600.0,64.9081,64.9478,64.7968,64.8763,8600.0
2005-04-12 11:30:00,81.64,81.75,81.59,81.73,6400.0,64.8683,64.9557,64.8286,64.9398,6400.0
2005-04-12 12:00:00,81.67,81.79,81.66,81.78,9400.0,64.8922,64.9875,64.8842,64.9796,9400.0
2005-04-12 12:30:00,81.79,81.92,81.79,81.9,9200.0,64.9875,65.0908,64.9875,65.0749,9200.0
2005-04-12 13:00:00,81.87,81.96,81.84,81.92,20300.0,65.0511,65.1226,65.0273,65.0908,20300.0
2005-04-12 13:30:00,81.91,82.0,81.86,81.93,9900.0,65.0829,65.1544,65.0431,65.0988,9900.0
2005-04-12 14:00:00,81.91,82.76,81.78,82.54,62500.0,65.0829,65.7583,64.9796,65.5834,62500.0
2005-04-12 14:30:00,82.55,83.3,82.5,83.23,50500.0,65.5914,66.1873,65.5517,66.1317,50500.0
2005-04-12 15:00:00,83.21,83.4,83.08,83.4,125100.0,66.1158,66.2668,66.0125,66.2668,125100.0
2005-04-12 15:30:00,83.4,83.45,83.1,83.4,116300.0,66.2668,66.3065,66.0284,66.2668,116300.0
2005-04-13 09:30:00,82.85,83.35,82.31,83.14,28600.0,65.8298,66.227,65.4007,66.0602,28600.0
2005-04-13 10:00:00,83.13,83.16,83.03,83.05,9200.0,66.0522,66.0761,65.9728,65.9887,9200.0
2005-04-13 10:30:00,83.07,83.3,82.7,82.85,41200.0,66.0046,66.1873,65.7106,65.8298,41200.0
2005-04-13 11:00:00,82.81,82.81,82.57,82.65,10900.0,65.798,65.798,65.6073,65.6708,10900.0
2005-04-13 11:30:00,82.66,82.9,82.66,82.74,12500.0,65.6788,65.8695,65.6788,65.7424,12500.0
2005-04-13 12:00:00,82.69,82.71,82.4,82.52,15100.0,65.7026,65.7185,65.4722,65.5676,15100.0
2005-04-13 12:30:00,82.53,82.75,82.44,82.75,7300.0,65.5755,65.7503,65.504,65.7503,7300.0
2005-04-13 13:00:00,82.74,82.74,82.3,82.31,15100.0,65.7424,65.7424,65.3928,65.4007,15100.0
2005-04-13 13:30:00,82.29,82.3,81.96,81.97,19600.0,65.3848,65.3928,65.1226,65.1305,19600.0
2005-04-13 14:00:00,81.98,82.04,81.79,81.79,56400.0,65.1385,65.1862,64.9875,64.9875,56400.0
2005-04-13 14:30:00,81.8,81.83,81.56,81.63,49100.0,64.9955,65.0193,64.8048,64.8604,49100.0
2005-04-13 15:00:00,81.63,81.63,81.1,81.16,71700.0,64.8604,64.8604,64.4393,64.4869,71700.0
2005-04-13 15:30:00,81.16,81.33,81.01,81.3,134300.0,64.4869,64.622,64.3678,64.5982,134300.0
2005-04-14 09:30:00,81.5,81.5,81.15,81.35,27100.0,64.7571,64.7571,64.479,64.6379,27100.0
2005-04-14 10:00:00,81.35,81.54,81.3,81.41,54300.0,64.6379,64.7889,64.5982,64.6856,54300.0
2005-04-14 10:30:00,81.4,81.56,81.14,81.56,30800.0,64.6776,64.8048,64.4711,64.8048,30800.0
2005-04-14 11:00:00,81.52,81.72,81.45,81.56,20400.0,64.773,64.9319,64.7174,64.8048,20400.0
2005-04-14 11:30:00,81.56,81.75,81.52,81.56,29800.0,64.8048,64.9557,64.773,64.8048,29800.0
2005-04-14 12:00:00,81.59,81.87,81.52,81.63,23100.0,64.8286,65.0511,64.773,64.8604,23100.0
2005-04-14 12:30:00,81.61,81.85,81.42,81.48,16000.0,64.8445,65.0352,64.6935,64.7412,16000.0
2005-04-14 13:00:00,81.5,81.54,81.22,81.25,37200.0,64.7571,64.7889,64.5346,64.5585,37200.0
2005-04-14 13:30:00,81.25,81.41,81.13,81.37,33700.0,64.5585,64.6856,64.4631,64.6538,33700.0
2005-04-14 14:00:00,81.37,81.78,81.29,81.62,31800.0,64.6538,64.9796,64.5902,64.8524,31800.0
2005-04-14 14:30:00,81.7,81.79,81.46,81.71,49500.0,64.916,64.9875,64.7253,64.924,49500.0
2005-04-14 15:00:00,81.71,81.71,81.42,81.63,32000.0,64.924,64.924,64.6935,64.8604,32000.0
2005-04-14 15:30:00,81.62,81.7,80.88,81.25,43900.0,64.8524,64.916,64.2645,64.5585,43900.0
2005-04-15 09:30:00,80.99,81.35,80.9,81.04,75500.0,64.3519,64.6379,64.2804,64.3916,75500.0
2005-04-15 10:00:00,81.03,81.18,80.57,80.93,43700.0,64.3837,64.5028,64.0182,64.3042,43700.0
2005-04-15 10:30:00,80.93,81.06,80.61,80.79,50700.0,64.3042,64.4075,64.0499,64.193,50700.0
2005-04-15 11:00:00,80.83,80.83,80.52,80.67,18700.0,64.2247,64.2247,63.9784,64.0976,18700.0
2005-04-15 11:30:00,80.66,80.72,80.4,80.47,28800.0,64.0897,64.1373,63.8831,63.9387,28800.0
2005-04-15 12:00:00,80.43,80.43,79.99,80.41,83300.0,63.9069,63.9069,63.5573,63.891,83300.0
2005-04-15 12:30:00,80.4,80.48,80.15,80.2,36600.0,63.8831,63.9466,63.6844,63.7242,36600.0
2005-04-15 13:00:00,80.16,80.76,80.16,80.6,36400.0,63.6924,64.1691,63.6924,64.042,36400.0
2005-04-15 13:30:00,80.6,80.73,80.41,80.46,27800.0,64.042,64.1453,63.891,63.9308,27800.0
2005-04-15 14:00:00,80.45,80.87,80.45,80.63,33500.0,63.9228,64.2565,63.9228,64.0658,33500.0
2005-04-15 14:30:00,80.63,80.63,80.35,80.52,33500.0,64.0658,64.0658,63.8433,63.9784,33500.0
2005-04-15 15:00:00,80.51,80.56,80.34,80.51,63200.0,63.9705,64.0102,63.8354,63.9705,63200.0
2005-04-15 15:30:00,80.51,80.67,80.3,80.32,162800.0,63.9705,64.0976,63.8036,63.8195,162800.0
2005-04-18 09:30:00,79.64,79.99,79.1,79.99,91300.0,63.2792,63.5573,62.8501,63.5573,91300.0
2005-04-18 10:00:00,79.9,80.45,79.72,80.13,78400.0,63.4858,63.9228,63.3428,63.6685,78400.0
2005-04-18 10:30:00,80.13,80.41,80.05,80.36,59400.0,63.6685,63.891,63.605,63.8513,59400.0
2005-04-18 11:00:00,80.36,80.56,80.1,80.2,37200.0,63.8513,64.0102,63.6447,63.7242,37200.0
2005-04-18 11:30:00,80.18,80.22,80.01,80.13,35100.0,63.7083,63.7401,63.5732,63.6685,35100.0
2005-04-18 12:00:00,80.13,80.33,80.1,80.24,20600.0,63.6685,63.8275,63.6447,63.7559,20600.0
2005-04-18 12:30:00,80.25,80.96,80.23,80.85,64000.0,63.7639,64.328,63.748,64.2406,64000.0
2005-04-18 13:00:00,80.8,80.9,80.61,80.81,50600.0,64.2009,64.2804,64.0499,64.2088,50600.0
2005-04-18 13:30:00,80.83,80.83,80.57,80.73,30700.0,64.2247,64.2247,64.0182,64.1453,30700.0
2005-04-18 14:00:00,80.72,80.79,80.58,80.63,35600.0,64.1373,64.193,64.0261,64.0658,35600.0
2005-04-18 14:30:00,80.63,80.65,80.53,80.64,72100.0,64.0658,64.0817,63.9864,64.0738,72100.0
2005-04-18 15:00:00,80.62,80.86,80.59,80.86,34500.0,64.0579,64.2486,64.034,64.2486,34500.0
2005-04-18 15:30:00,80.89,80.89,80.56,80.63,79500.0,64.2724,64.2724,64.0102,64.0658,79500.0
2005-04-19 09:30:00,80.66,80.84,80.3,80.8,38200.0,64.0897,64.2327,63.8036,64.2009,38200.0
2005-04-19 10:00:00,80.8,81.0,80.6,80.85,41200.0,64.2009,64.3598,64.042,64.2406,41200.0
2005-04-19 10:30:00,80.85,80.93,80.73,80.9,31400.0,64.2406,64.3042,64.1453,64.2804,31400.0
2005-04-19 11:00:00,80.89,81.14,80.8,81.14,22900.0,64.2724,64.4711,64.2009,64.4711,22900.0
2005-04-19 11:30:00,81.14,81.14,80.86,81.0,21100.0,64.4711,64.4711,64.2486,64.3598,21100.0
2005-04-19 12:00:00,81.0,81.1,80.67,80.73,14200.0,64.3598,64.4393,64.0976,64.1453,14200.0
2005-04-19 12:30:00,80.7,81.05,80.7,80.82,19900.0,64.1214,64.3995,64.1214,64.2168,19900.0
2005-04-19 13:00:00,80.85,80.95,80.69,80.86,18000.0,64.2406,64.3201,64.1135,64.2486,18000.0
2005-04-19 13:30:00,80.9,81.35,80.89,81.34,26700.0,64.2804,64.6379,64.2724,64.63,26700.0
2005-04-19 14:00:00,81.34,81.53,81.18,81.48,49000.0,64.63,64.7809,64.5028,64.7412,49000.0
2005-04-19 14:30:00,81.48,81.54,81.26,81.46,30300.0,64.7412,64.7889,64.5664,64.7253,30300.0
2005-04-19 15:00:00,81.45,81.55,81.24,81.51,53200.0,64.7174,64.7968,64.5505,64.765,53200.0
2005-04-19 15:30:00,81.51,81.8,81.36,81.48,92600.0,64.765,64.9955,64.6459,64.7412,92600.0
2005-04-20 09:30:00,81.7,81.7,80.63,80.64,77400.0,64.916,64.916,64.0658,64.0738,77400.0
2005-04-20 10:00:00,80.65,81.62,80.65,81.53,46300.0,64.0817,64.8524,64.0817,64.7809,46300.0
2005-04-20 10:30:00,81.55,81.66,81.21,81.66,39100.0,64.7968,64.8842,64.5267,64.8842,39100.0
2005-04-20 11:00:00,81.66,81.9,81.49,81.52,26700.0,64.8842,65.0749,64.7492,64.773,26700.0
2005-04-20 11:30:00,81.48,81.63,81.35,81.62,19200.0,64.7412,64.8604,64.6379,64.8524,19200.0
2005-04-20 12:00:00,81.62,81.67,81.37,81.46,26000.0,64.8524,64.8922,64.6538,64.7253,26000.0
2005-04-20 12:30:00,81.45,81.5,81.06,81.06,31600.0,64.7174,64.7571,64.4075,64.4075,31600.0
2005-04-20 13:00:00,81.06,81.39,81.03,81.03,25800.0,64.4075,64.6697,64.3837,64.3837,25800.0
2005-04-20 13:30:00,81.0,81.05,80.9,80.96,25400.0,64.3598,64.3995,64.2804,64.328,25400.0
2005-04-20 14:00:00,80.97,80.97,80.49,80.49,39300.0,64.336,64.336,63.9546,63.9546,39300.0
2005-04-20 14:30:00,80.54,80.62,80.42,80.46,28700.0,63.9943,64.0579,63.899,63.9308,28700.0
2005-04-20 15:00:00,80.45,80.49,79.99,80.16,62100.0,63.9228,63.9546,63.5573,63.6924,62100.0
2005-04-20 15:30:00,80.16,80.29,79.92,80.03,136000.0,63.6924,63.7957,63.5017,63.5891,136000.0
2005-04-21 09:30:00,80.9,81.15,80.53,81.07,32600.0,64.2804,64.479,63.9864,64.4154,32600.0
2005-04-21 10:00:00,81.03,81.06,80.7,81.05,27300.0,64.3837,64.4075,64.1214,64.3995,27300.0
2005-04-21 10:30:00,81.04,81.19,80.71,80.84,29200.0,64.3916,64.5108,64.1294,64.2327,29200.0
2005-04-21 11:00:00,80.82,80.82,80.5,80.71,24100.0,64.2168,64.2168,63.9625,64.1294,24100.0
2005-04-21 11:30:00,80.76,80.92,80.71,80.81,55400.0,64.1691,64.2963,64.1294,64.2088,55400.0
2005-04-21 12:00:00,80.83,81.12,80.78,81.0,39700.0,64.2247,64.4552,64.185,64.3598,39700.0
2005-04-21 12:30:00,80.98,81.03,80.88,80.97,22500.0,64.3439,64.3837,64.2645,64.336,22500.0
2005-04-21 13:00:00,80.98,81.23,80.94,81.11,13500.0,64.3439,64.5426,64.3121,64.4472,13500.0
2005-04-21 13:30:00,81.11,81.53,81.08,81.33,20200.0,64.4472,64.7809,64.4234,64.622,20200.0
2005-04-21 14:00:00,81.33,81.77,81.32,81.73,25400.0,64.622,64.9716,64.6141,64.9398,25400.0
2005-04-21 14:30:00,81.73,81.73,81.35,81.52,30700.0,64.9398,64.9398,64.6379,64.773,30700.0
2005-04-21 15:00:00,81.52,81.68,81.4,81.63,38500.0,64.773,64.9001,64.6776,64.8604,38500.0
2005-04-21 15:30:00,81.66,81.85,81.61,81.7,104600.0,64.8842,65.0352,64.8445,64.916,104600.0
2005-04-22 09:30:00,81.55,81.58,81.0,81.53,53400.0,64.7968,64.8207,64.3598,64.7809,53400.0
2005-04-22 10:00:00,81.6,81.95,81.6,81.92,39100.0,64.8366,65.1147,64.8366,65.0908,39100.0
2005-04-22 10:30:00,81.91,82.09,81.8,82.04,57000.0,65.0829,65.2259,64.9955,65.1862,57000.0
2005-04-22 11:00:00,82.02,82.15,81.84,81.87,45300.0,65.1703,65.2736,65.0273,65.0511,45300.0
2005-04-22 11:30:00,81.86,81.99,81.8,81.99,27800.0,65.0431,65.1464,64.9955,65.1464,27800.0
2005-04-22 12:00:00,81.99,82.0,81.89,81.98,46200.0,65.1464,65.1544,65.067,65.1385,46200.0
2005-04-22 12:30:00,81.97,82.0,81.93,81.99,41500.0,65.1305,65.1544,65.0988,65.1464,41500.0
2005-04-22 13:00:00,81.98,82.0,81.93,81.96,39300.0,65.1385,65.1544,65.0988,65.1226,39300.0
2005-04-22 13:30:00,81.96,82.0,81.9,81.99,34400.0,65.1226,65.1544,65.0749,65.1464,34400.0
2005-04-22 14:00:00,81.98,82.01,81.85,82.01,28300.0,65.1385,65.1623,65.0352,65.1623,28300.0
2005-04-22 14:30:00,82.02,82.02,81.58,81.75,34400.0,65.1703,65.1703,64.8207,64.9557,34400.0
2005-04-22 15:00:00,81.75,81.81,81.25,81.25,40400.0,64.9557,65.0034,64.5585,64.5585,40400.0
2005-04-22 15:30:00,81.23,81.75,81.14,81.75,93100.0,64.5426,64.9557,64.4711,64.9557,93100.0
2005-04-25 09:30:00,81.85,82.25,81.8,82.16,34600.0,65.0352,65.353,64.9955,65.2815,34600.0
2005-04-25 10:00:00,82.17,82.75,82.15,82.49,58100.0,65.2895,65.7503,65.2736,65.5437,58100.0
2005-04-25 10:30:00,82.48,82.53,82.34,82.51,31500.0,65.5358,65.5755,65.4245,65.5596,31500.0
2005-04-25 11:00:00,82.51,82.64,82.44,82.44,38200.0,65.5596,65.6629,65.504,65.504,38200.0
2005-04-25 11:30:00,82.43,82.69,82.39,82.53,35100.0,65.496,65.7026,65.4643,65.5755,35100.0
2005-04-25 12:00:00,82.52,82.69,82.45,82.58,25200.0,65.5676,65.7026,65.5119,65.6152,25200.0
2005-04-25 12:30:00,82.59,82.74,82.54,82.59,43500.0,65.6232,65.7424,65.5834,65.6232,43500.0
2005-04-25 13:00:00,82.57,82.7,82.51,82.54,26400.0,65.6073,65.7106,65.5596,65.5834,26400.0
2005-04-25 13:30:00,82.54,82.7,82.51,82.59,37200.0,65.5834,65.7106,65.5596,65.6232,37200.0
2005-04-25 14:00:00,82.59,82.68,82.55,82.59,19100.0,65.6232,65.6947,65.5914,65.6232,19100.0
2005-04-25 14:30:00,82.59,82.73,82.59,82.66,38900.0,65.6232,65.7344,65.6232,65.6788,38900.0
2005-04-25 15:00:00,82.66,82.66,82.42,82.64,41300.0,65.6788,65.6788,65.4881,65.6629,41300.0
2005-04-25 15:30:00,82.64,83.25,82.64,83.13,116200.0,65.6629,66.1476,65.6629,66.0522,116200.0
2005-04-26 09:30:00,83.1,83.18,82.5,82.75,40600.0,66.0284,66.092,65.5517,65.7503,40600.0
2005-04-26 10:00:00,82.69,83.09,82.5,82.85,33600.0,65.7026,66.0205,65.5517,65.8298,33600.0
2005-04-26 10:30:00,82.84,83.45,82.72,83.31,22200.0,65.8218,66.3065,65.7265,66.1953,22200.0
2005-04-26 11:00:00,83.31,83.59,83.26,83.43,28600.0,66.1953,66.4177,66.1555,66.2906,28600.0
2005-04-26 11:30:00,83.44,83.63,83.44,83.5,37200.0,66.2986,66.4495,66.2986,66.3462,37200.0
2005-04-26 12:00:00,83.48,83.54,83.4,83.42,20700.0,66.3303,66.378,66.2668,66.2827,20700.0
2005-04-26 12:30:00,83.41,83.47,83.3,83.33,25900.0,66.2747,66.3224,66.1873,66.2112,25900.0
2005-04-26 13:00:00,83.36,83.36,82.78,82.79,18000.0,66.235,66.235,65.7741,65.7821,18000.0
2005-04-26 13:30:00,82.78,83.24,82.78,83.17,33000.0,65.7741,66.1396,65.7741,66.084,33000.0
2005-04-26 14:00:00,83.15,83.15,82.81,82.82,36200.0,66.0681,66.0681,65.798,65.8059,36200.0
2005-04-26 14:30:00,82.82,82.89,82.69,82.7,47000.0,65.8059,65.8615,65.7026,65.7106,47000.0
2005-04-26 15:00:00,82.68,83.12,82.67,83.08,92900.0,65.6947,66.0443,65.6867,66.0125,92900.0
2005-04-26 15:30:00,83.02,83.14,82.94,82.99,107500.0,65.9648,66.0602,65.9013,65.941,107500.0
2005-04-27 09:30:00,82.94,83.45,82.2,82.22,122800.0,65.9013,66.3065,65.3133,65.3292,122800.0
2005-04-27 10:00:00,82.22,82.22,81.5,81.53,102700.0,65.3292,65.3292,64.7571,64.7809,102700.0
2005-04-27 10:30:00,81.53,82.48,81.5,82.46,89900.0,64.7809,65.5358,64.7571,65.5199,89900.0
2005-04-27 11:00:00,82.47,82.75,82.19,82.6,34100.0,65.5278,65.7503,65.3053,65.6311,34100.0
2005-04-27 11:30:00,82.68,82.74,82.25,82.46,32500.0,65.6947,65.7424,65.353,65.5199,32500.0
2005-04-27 12:00:00,82.46,82.7,82.45,82.57,29000.0,65.5199,65.7106,65.5119,65.6073,29000.0
2005-04-27 12:30:00,82.57,82.83,82.57,82.83,20700.0,65.6073,65.8139,65.6073,65.8139,20700.0
2005-04-27 13:00:00,82.83,83.24,82.83,83.08,33200.0,65.8139,66.1396,65.8139,66.0125,33200.0
2005-04-27 13:30:00,83.07,83.41,83.02,83.34,35700.0,66.0046,66.2747,65.9648,66.2191,35700.0
2005-04-27 14:00:00,83.34,83.95,83.33,83.86,35600.0,66.2191,66.7038,66.2112,66.6323,35600.0
2005-04-27 14:30:00,83.8,83.83,83.46,83.83,35500.0,66.5846,66.6084,66.3144,66.6084,35500.0
2005-04-27 15:00:00,83.81,83.87,83.61,83.62,45200.0,66.5925,66.6402,66.4336,66.4416,45200.0
2005-04-27 15:30:00,83.6,84.08,83.6,84.06,148400.0,66.4257,66.8071,66.4257,66.7912,148400.0
2005-04-28 09:30:00,83.5,83.5,82.8,82.96,42200.0,66.3462,66.3462,65.79,65.9172,42200.0
2005-04-28 10:00:00,82.96,83.31,82.91,83.25,48700.0,65.9172,66.1953,65.8774,66.1476,48700.0
2005-04-28 10:30:00,83.25,83.4,82.45,82.54,86000.0,66.1476,66.2668,65.5119,65.5834,86000.0
2005-04-28 11:00:00,82.57,82.74,82.35,82.47,108200.0,65.6073,65.7424,65.4325,65.5278,108200.0
2005-04-28 11:30:00,82.44,82.45,81.9,82.0,85800.0,65.504,65.5119,65.0749,65.1544,85800.0
2005-04-28 12:00:00,82.0,82.22,82.0,82.22,56100.0,65.1544,65.3292,65.1544,65.3292,56100.0
2005-04-28 12:30:00,82.22,82.78,82.22,82.38,41300.0,65.3292,65.7741,65.3292,65.4563,41300.0
2005-04-28 13:00:00,82.39,82.39,81.86,81.86,57800.0,65.4643,65.4643,65.0431,65.0431,57800.0
2005-04-28 13:30:00,81.8,82.13,81.54,82.08,91900.0,64.9955,65.2577,64.7889,65.2179,91900.0
2005-04-28 14:00:00,82.08,82.11,81.06,81.11,46200.0,65.2179,65.2418,64.4075,64.4472,46200.0
2005-04-28 14:30:00,81.11,81.66,81.09,81.65,50900.0,64.4472,64.8842,64.4313,64.8763,50900.0
2005-04-28 15:00:00,81.65,81.66,81.34,81.34,86900.0,64.8763,64.8842,64.63,64.63,86900.0
2005-04-28 15:30:00,81.34,82.21,80.98,81.01,269800.0,64.63,65.3212,64.3439,64.3678,269800.0
2005-04-29 09:30:00,80.99,81.09,80.07,80.79,171800.0,64.3519,64.4313,63.6209,64.193,171800.0
2005-04-29 10:00:00,80.8,81.25,80.8,80.99,98300.0,64.2009,64.5585,64.2009,64.3519,98300.0
2005-04-29 10:30:00,81.01,81.26,80.91,81.26,92000.0,64.3678,64.5664,64.2883,64.5664,92000.0
2005-04-29 11:00:00,81.3,81.54,81.05,81.4,70200.0,64.5982,64.7889,64.3995,64.6776,70200.0
2005-04-29 11:30:00,81.35,81.37,81.06,81.29,58700.0,64.6379,64.6538,64.4075,64.5902,58700.0
2005-04-29 12:00:00,81.26,81.55,81.23,81.46,63900.0,64.5664,64.7968,64.5426,64.7253,63900.0
2005-04-29 12:30:00,81.46,82.0,81.44,81.93,52500.0,64.7253,65.1544,64.7094,65.0988,52500.0
2005-04-29 13:00:00,81.93,82.28,81.8,81.98,99400.0,65.0988,65.3769,64.9955,65.1385,99400.0
2005-04-29 13:30:00,82.0,82.0,81.71,81.91,69300.0,65.1544,65.1544,64.924,65.0829,69300.0
2005-04-29 14:00:00,81.91,82.0,81.81,81.98,50200.0,65.0829,65.1544,65.0034,65.1385,50200.0
2005-04-29 14:30:00,81.99,82.12,81.9,81.9,135800.0,65.1464,65.2497,65.0749,65.0749,135800.0
2005-04-29 15:00:00,81.86,81.96,81.67,81.87,42700.0,65.0431,65.1226,64.8922,65.0511,42700.0
2005-04-29 15:30:00,81.88,82.1,81.87,81.94,93100.0,65.059,65.2338,65.0511,65.1067,93100.0
2005-05-02 09:30:00,82.15,82.6,82.15,82.48,68400.0,65.2736,65.6311,65.2736,65.5358,68400.0
2005-05-02 10:00:00,82.45,82.65,82.28,82.57,73500.0,65.5119,65.6708,65.3769,65.6073,73500.0
2005-05-02 10:30:00,82.52,82.85,82.52,82.81,42400.0,65.5676,65.8298,65.5676,65.798,42400.0
2005-05-02 11:00:00,82.82,82.85,82.63,82.79,48200.0,65.8059,65.8298,65.655,65.7821,48200.0
2005-05-02 11:30:00,82.79,83.25,82.71,83.01,45400.0,65.7821,66.1476,65.7185,65.9569,45400.0
2005-05-02 12:00:00,83.01,83.01,82.71,82.98,21800.0,65.9569,65.9569,65.7185,65.9331,21800.0
2005-05-02 12:30:00,83.0,83.01,82.7,82.85,24800.0,65.9489,65.9569,65.7106,65.8298,24800.0
2005-05-02 13:00:00,82.86,82.91,82.3,82.42,128400.0,65.8377,65.8774,65.3928,65.4881,128400.0
2005-05-02 13:30:00,82.37,82.74,82.25,82.47,68500.0,65.4484,65.7424,65.353,65.5278,68500.0
2005-05-02 14:00:00,82.46,82.46,82.16,82.21,63100.0,65.5199,65.5199,65.2815,65.3212,63100.0
2005-05-02 14:30:00,82.21,82.5,82.2,82.43,47800.0,65.3212,65.5517,65.3133,65.496,47800.0
2005-05-02 15:00:00,82.42,82.5,82.37,82.5,39600.0,65.4881,65.5517,65.4484,65.5517,39600.0
2005-05-02 15:30:00,82.5,82.5,81.9,82.32,216800.0,65.5517,65.5517,65.0749,65.4086,216800.0
2005-05-03 09:30:00,82.37,83.3,82.37,82.91,48400.0,65.4484,66.1873,65.4484,65.8774,48400.0
2005-05-03 10:00:00,82.98,83.1,82.67,82.75,54800.0,65.9331,66.0284,65.6867,65.7503,54800.0
2005-05-03 10:30:00,82.75,83.0,82.75,82.78,77900.0,65.7503,65.9489,65.7503,65.7741,77900.0
2005-05-03 11:00:00,82.76,82.9,82.65,82.9,33000.0,65.7583,65.8695,65.6708,65.8695,33000.0
2005-05-03 11:30:00,82.89,82.95,82.81,82.91,29800.0,65.8615,65.9092,65.798,65.8774,29800.0
2005-05-03 12:00:00,82.94,83.0,82.93,82.98,25200.0,65.9013,65.9489,65.8933,65.9331,25200.0
2005-05-03 12:30:00,82.99,83.0,82.85,82.98,39200.0,65.941,65.9489,65.8298,65.9331,39200.0
2005-05-03 13:00:00,82.96,83.0,82.88,82.97,40300.0,65.9172,65.9489,65.8536,65.9251,40300.0
2005-05-03 13:30:00,82.98,83.0,82.94,83.0,29200.0,65.9331,65.9489,65.9013,65.9489,29200.0
2005-05-03 14:00:00,82.99,83.0,82.65,82.99,62200.0,65.941,65.9489,65.6708,65.941,62200.0
2005-05-03 14:30:00,82.99,83.25,82.9,82.98,85700.0,65.941,66.1476,65.8695,65.9331,85700.0
2005-05-03 15:00:00,83.0,83.0,82.4,82.6,48800.0,65.9489,65.9489,65.4722,65.6311,48800.0
2005-05-03 15:30:00,82.58,82.84,82.5,82.83,75100.0,65.6152,65.8218,65.5517,65.8139,75100.0
2005-05-04 09:30:00,82.44,82.9,82.36,82.53,54700.0,65.504,65.8695,65.4404,65.5755,54700.0
2005-05-04 10:00:00,82.51,82.81,82.48,82.81,44500.0,65.5596,65.798,65.5358,65.798,44500.0
2005-05-04 10:30:00,82.8,83.18,82.8,83.06,37100.0,65.79,66.092,65.79,65.9966,37100.0
2005-05-04 11:00:00,83.13,83.4,83.13,83.33,39700.0,66.0522,66.2668,66.0522,66.2112,39700.0
2005-05-04 11:30:00,83.34,83.64,83.34,83.35,60800.0,66.2191,66.4575,66.2191,66.227,60800.0
2005-05-04 12:00:00,83.37,83.44,83.25,83.25,42600.0,66.2429,66.2986,66.1476,66.1476,42600.0
2005-05-04 12:30:00,83.25,83.69,83.25,83.67,41600.0,66.1476,66.4972,66.1476,66.4813,41600.0
2005-05-04 13:00:00,83.68,83.78,83.65,83.75,37000.0,66.4893,66.5687,66.4654,66.5449,37000.0
2005-05-04 13:30:00,83.75,84.05,83.69,83.97,35500.0,66.5449,66.7832,66.4972,66.7197,35500.0
2005-05-04 14:00:00,83.97,84.07,83.88,83.93,38000.0,66.7197,66.7991,66.6482,66.6879,38000.0
2005-05-04 14:30:00,83.92,84.42,83.89,84.42,53100.0,66.6799,67.0772,66.6561,67.0772,53100.0
2005-05-04 15:00:00,84.37,84.65,84.34,84.38,111100.0,67.0375,67.26,67.0137,67.0454,111100.0
2005-05-04 15:30:00,84.37,84.43,84.2,84.34,100300.0,67.0375,67.0852,66.9024,67.0137,100300.0
2005-05-05 09:30:00,84.15,84.8,84.13,84.8,58100.0,66.8627,67.3792,66.8468,67.3792,58100.0
2005-05-05 10:00:00,84.8,84.96,84.55,84.64,42400.0,67.3792,67.5063,67.1805,67.252,42400.0
2005-05-05 10:30:00,84.65,84.81,84.58,84.81,110500.0,67.26,67.3871,67.2044,67.3871,110500.0
2005-05-05 11:00:00,84.81,84.91,84.77,84.83,25800.0,67.3871,67.4666,67.3553,67.403,25800.0
2005-05-05 11:30:00,84.83,85.35,84.83,85.35,51200.0,67.403,67.8162,67.403,67.8162,51200.0
2005-05-05 12:00:00,85.36,85.46,85.2,85.23,71600.0,67.8241,67.9036,67.697,67.7208,71600.0
2005-05-05 12:30:00,85.2,85.2,84.65,84.65,61600.0,67.697,67.697,67.26,67.26,61600.0
2005-05-05 13:00:00,84.75,84.78,84.47,84.69,85500.0,67.3394,67.3633,67.117,67.2918,85500.0
2005-05-05 13:30:00,84.7,84.9,84.55,84.67,22400.0,67.2997,67.4586,67.1805,67.2759,22400.0
2005-05-05 14:00:00,84.69,84.69,84.44,84.45,30800.0,67.2918,67.2918,67.0931,67.1011,30800.0
2005-05-05 14:30:00,84.5,84.79,84.5,84.63,51400.0,67.1408,67.3712,67.1408,67.2441,51400.0
2005-05-05 15:00:00,84.63,84.84,84.56,84.8,61700.0,67.2441,67.4109,67.1885,67.3792,61700.0
2005-05-05 15:30:00,84.8,85.1,84.79,84.94,92200.0,67.3792,67.6175,67.3712,67.4904,92200.0
2005-05-06 09:30:00,85.1,85.4,84.85,84.95,55200.0,67.6175,67.8559,67.4189,67.4983,55200.0
2005-05-06 10:00:00,84.99,85.17,84.7,84.94,51400.0,67.5301,67.6732,67.2997,67.4904,51400.0
2005-05-06 10:30:00,84.95,84.99,84.51,84.8,65400.0,67.4983,67.5301,67.1487,67.3792,65400.0
2005-05-06 11:00:00,84.79,84.92,84.62,84.74,36200.0,67.3712,67.4745,67.2361,67.3315,36200.0
2005-05-06 11:30:00,84.71,84.76,84.56,84.6,21100.0,67.3077,67.3474,67.1885,67.2203,21100.0
2005-05-06 12:00:00,84.65,84.83,84.48,84.63,56100.0,67.26,67.403,67.1249,67.2441,56100.0
2005-05-06 12:30:00,84.63,84.63,84.4,84.52,30900.0,67.2441,67.2441,67.0613,67.1567,30900.0
2005-05-06 13:00:00,84.58,84.68,84.5,84.66,62100.0,67.2044,67.2838,67.1408,67.2679,62100.0
2005-05-06 13:30:00,84.66,84.66,84.45,84.49,29900.0,67.2679,67.2679,67.1011,67.1328,29900.0
2005-05-06 14:00:00,84.48,84.65,84.35,84.51,41600.0,67.1249,67.26,67.0216,67.1487,41600.0
2005-05-06 14:30:00,84.52,84.53,84.38,84.43,29100.0,67.1567,67.1646,67.0454,67.0852,29100.0
2005-05-06 15:00:00,84.45,84.47,84.31,84.33,25900.0,67.1011,67.117,66.9898,67.0057,25900.0
2005-05-06 15:30:00,84.32,84.37,84.12,84.14,46600.0,66.9978,67.0375,66.8389,66.8548,46600.0
2005-05-09 09:30:00,84.45,84.49,84.01,84.34,20800.0,67.1011,67.1328,66.7515,67.0137,20800.0
2005-05-09 10:00:00,84.4,84.41,84.08,84.31,28700.0,67.0613,67.0693,66.8071,66.9898,28700.0
2005-05-09 10:30:00,84.3,84.44,84.26,84.41,25100.0,66.9819,67.0931,66.9501,67.0693,25100.0
2005-05-09 11:00:00,84.42,84.5,84.41,84.44,38400.0,67.0772,67.1408,67.0693,67.0931,38400.0
2005-05-09 11:30:00,84.41,84.61,84.4,84.49,26700.0,67.0693,67.2282,67.0613,67.1328,26700.0
2005-05-09 12:00:00,84.49,84.73,84.48,84.71,44600.0,67.1328,67.3235,67.1249,67.3077,44600.0
2005-05-09 12:30:00,84.71,84.73,84.6,84.71,25500.0,67.3077,67.3235,67.2203,67.3077,25500.0
2005-05-09 13:00:00,84.72,84.76,84.62,84.69,15400.0,67.3156,67.3474,67.2361,67.2918,15400.0
2005-05-09 13:30:00,84.7,84.89,84.69,84.82,12900.0,67.2997,67.4507,67.2918,67.3951,12900.0
2005-05-09 14:00:00,84.85,84.85,84.57,84.57,28600.0,67.4189,67.4189,67.1964,67.1964,28600.0
2005-05-09 14:30:00,84.58,84.68,84.53,84.63,21400.0,67.2044,67.2838,67.1646,67.2441,21400.0
2005-05-09 15:00:00,84.65,84.66,84.48,84.49,50300.0,67.26,67.2679,67.1249,67.1328,50300.0
2005-05-09 15:30:00,84.5,84.79,84.48,84.74,77000.0,67.1408,67.3712,67.1249,67.3315,77000.0
2005-05-10 09:30:00,84.49,84.64,84.27,84.4,55800.0,67.1328,67.252,66.958,67.0613,55800.0
2005-05-10 10:00:00,84.4,84.63,84.4,84.63,49000.0,67.0613,67.2441,67.0613,67.2441,49000.0
2005-05-10 10:30:00,84.63,84.81,84.57,84.74,51000.0,67.2441,67.3871,67.1964,67.3315,51000.0
2005-05-10 11:00:00,84.74,84.8,84.69,84.69,47400.0,67.3315,67.3792,67.2918,67.2918,47400.0
2005-05-10 11:30:00,84.71,84.74,84.49,84.58,26500.0,67.3077,67.3315,67.1328,67.2044,26500.0
2005-05-10 12:00:00,84.59,84.73,84.58,84.6,19700.0,67.2123,67.3235,67.2044,67.2203,19700.0
2005-05-10 12:30:00,84.65,84.85,84.64,84.85,15400.0,67.26,67.4189,67.252,67.4189,15400.0
2005-05-10 13:00:00,84.86,84.99,84.83,84.97,25500.0,67.4268,67.5301,67.403,67.5142,25500.0
2005-05-10 13:30:00,84.98,85.01,84.62,84.68,37800.0,67.5222,67.546,67.2361,67.2838,37800.0
2005-05-10 14:00:00,84.74,84.85,84.63,84.63,16800.0,67.3315,67.4189,67.2441,67.2441,16800.0
2005-05-10 14:30:00,84.64,84.7,84.32,84.42,27500.0,67.252,67.2997,66.9978,67.0772,27500.0
2005-05-10 15:00:00,84.44,84.44,84.24,84.25,36200.0,67.0931,67.0931,66.9342,66.9422,36200.0
2005-05-10 15:30:00,84.24,84.25,84.09,84.15,84500.0,66.9342,66.9422,66.815,66.8627,84500.0
2005-05-11 09:30:00,84.37,84.75,84.27,84.33,28600.0,67.0375,67.3394,66.958,67.0057,28600.0
2005-05-11 10:00:00,84.32,84.46,84.26,84.27,39500.0,66.9978,67.109,66.9501,66.958,39500.0
2005-05-11 10:30:00,84.27,84.46,83.87,83.91,31800.0,66.958,67.109,66.6402,66.672,31800.0
2005-05-11 11:00:00,83.91,83.99,83.73,83.99,23500.0,66.672,66.7356,66.529,66.7356,23500.0
2005-05-11 11:30:00,83.97,84.12,83.87,83.94,13100.0,66.7197,66.8389,66.6402,66.6958,13100.0
2005-05-11 12:00:00,83.94,84.23,83.61,84.16,43800.0,66.6958,66.9263,66.4336,66.8706,43800.0
2005-05-11 12:30:00,84.09,84.09,83.86,83.99,8500.0,66.815,66.815,66.6323,66.7356,8500.0
2005-05-11 13:00:00,83.99,84.29,83.93,84.11,17300.0,66.7356,66.9739,66.6879,66.8309,17300.0
2005-05-11 13:30:00,84.11,84.14,83.81,83.82,11800.0,66.8309,66.8548,66.5925,66.6005,11800.0
2005-05-11 14:00:00,83.83,84.41,83.83,84.26,34700.0,66.6084,67.0693,66.6084,66.9501,34700.0
2005-05-11 14:30:00,84.27,84.4,84.17,84.17,38200.0,66.958,67.0613,66.8786,66.8786,38200.0
2005-05-11 15:00:00,84.17,84.4,84.09,84.27,28200.0,66.8786,67.0613,66.815,66.958,28200.0
2005-05-11 15:30:00,84.24,84.38,84.09,84.2,31700.0,66.9342,67.0454,66.815,66.9024,31700.0
2005-05-12 09:30:00,84.24,84.4,83.8,83.97,57000.0,66.9342,67.0613,66.5846,66.7197,57000.0
2005-05-12 10:00:00,83.97,84.5,83.92,84.47,55700.0,66.7197,67.1408,66.6799,67.117,55700.0
2005-05-12 10:30:00,84.5,84.55,84.03,84.15,29600.0,67.1408,67.1805,66.7673,66.8627,29600.0
2005-05-12 11:00:00,84.14,84.68,84.11,84.68,47900.0,66.8548,67.2838,66.8309,67.2838,47900.0
2005-05-12 11:30:00,84.64,84.65,84.4,84.65,32700.0,67.252,67.26,67.0613,67.26,32700.0
2005-05-12 12:00:00,84.7,84.75,84.45,84.63,20100.0,67.2997,67.3394,67.1011,67.2441,20100.0
2005-05-12 12:30:00,84.58,84.61,84.42,84.51,18600.0,67.2044,67.2282,67.0772,67.1487,18600.0
2005-05-12 13:00:00,84.51,84.61,84.49,84.49,13200.0,67.1487,67.2282,67.1328,67.1328,13200.0
2005-05-12 13:30:00,84.46,84.49,84.3,84.35,24600.0,67.109,67.1328,66.9819,67.0216,24600.0
2005-05-12 14:00:00,84.37,84.47,84.15,84.18,47700.0,67.0375,67.117,66.8627,66.8865,47700.0
2005-05-12 14:30:00,84.17,84.23,83.99,84.08,17400.0,66.8786,66.9263,66.7356,66.8071,17400.0
2005-05-12 15:00:00,84.08,84.12,83.92,84.02,43700.0,66.8071,66.8389,66.6799,66.7594,43700.0
2005-05-12 15:30:00,84.02,84.02,83.85,83.95,47200.0,66.7594,66.7594,66.6243,66.7038,47200.0
2005-05-13 09:30:00,83.72,83.82,83.21,83.21,54900.0,66.521,66.6005,66.1158,66.1158,54900.0
2005-05-13 10:00:00,83.29,83.4,83.16,83.27,43300.0,66.1794,66.2668,66.0761,66.1635,43300.0
2005-05-13 10:30:00,83.2,83.5,83.15,83.38,55900.0,66.1079,66.3462,66.0681,66.2509,55900.0
2005-05-13 11:00:00,83.38,83.46,83.25,83.38,36600.0,66.2509,66.3144,66.1476,66.2509,36600.0
2005-05-13 11:30:00,83.38,83.39,83.27,83.34,35200.0,66.2509,66.2588,66.1635,66.2191,35200.0
2005-05-13 12:00:00,83.34,83.34,83.05,83.22,49400.0,66.2191,66.2191,65.9887,66.1238,49400.0
2005-05-13 12:30:00,83.14,83.14,82.89,83.0,26200.0,66.0602,66.0602,65.8615,65.9489,26200.0
2005-05-13 13:00:00,82.99,83.09,82.76,82.78,29700.0,65.941,66.0205,65.7583,65.7741,29700.0
2005-05-13 13:30:00,82.77,82.81,82.47,82.53,51100.0,65.7662,65.798,65.5278,65.5755,51100.0
2005-05-13 14:00:00,82.49,82.56,82.28,82.32,110800.0,65.5437,65.5993,65.3769,65.4086,110800.0
2005-05-13 14:30:00,82.32,82.32,81.94,82.12,95500.0,65.4086,65.4086,65.1067,65.2497,95500.0
2005-05-13 15:00:00,82.12,82.55,82.06,82.37,127400.0,65.2497,65.5914,65.2021,65.4484,127400.0
2005-05-13 15:30:00,82.37,82.37,81.99,82.16,160100.0,65.4484,65.4484,65.1464,65.2815,160100.0
2005-05-16 09:30:00,82.25,82.54,82.1,82.51,15900.0,65.353,65.5834,65.2338,65.5596,15900.0
2005-05-16 10:00:00,82.5,82.65,82.39,82.6,21300.0,65.5517,65.6708,65.4643,65.6311,21300.0
2005-05-16 10:30:00,82.61,82.7,82.51,82.62,33600.0,65.6391,65.7106,65.5596,65.647,33600.0
2005-05-16 11:00:00,82.62,82.72,82.57,82.62,31100.0,65.647,65.7265,65.6073,65.647,31100.0
2005-05-16 11:30:00,82.61,82.66,82.58,82.64,23200.0,65.6391,65.6788,65.6152,65.6629,23200.0
2005-05-16 12:00:00,82.64,83.01,82.63,83.01,64000.0,65.6629,65.9569,65.655,65.9569,64000.0
2005-05-16 12:30:00,82.99,83.23,82.94,83.23,48800.0,65.941,66.1317,65.9013,66.1317,48800.0
2005-05-16 13:00:00,83.22,83.25,82.98,83.25,27500.0,66.1238,66.1476,65.9331,66.1476,27500.0
2005-05-16 13:30:00,83.26,83.4,83.16,83.36,35400.0,66.1555,66.2668,66.0761,66.235,35400.0
2005-05-16 14:00:00,83.36,83.39,83.15,83.19,84000.0,66.235,66.2588,66.0681,66.0999,84000.0
2005-05-16 14:30:00,83.19,83.28,83.1,83.13,37800.0,66.0999,66.1714,66.0284,66.0522,37800.0
2005-05-16 15:00:00,83.11,83.11,83.06,83.07,57600.0,66.0363,66.0363,65.9966,66.0046,57600.0
2005-05-16 15:30:00,83.07,83.07,83.0,83.03,65700.0,66.0046,66.0046,65.9489,65.9728,65700.0
2005-05-17 09:30:00,83.02,83.23,82.67,83.14,40500.0,65.9648,66.1317,65.6867,66.0602,40500.0
2005-05-17 10:00:00,83.17,83.33,83.13,83.33,48400.0,66.084,66.2112,66.0522,66.2112,48400.0
2005-05-17 10:30:00,83.29,83.29,83.13,83.19,40600.0,66.1794,66.1794,66.0522,66.0999,40600.0
2005-05-17 11:00:00,83.22,83.32,83.15,83.26,47800.0,66.1238,66.2032,66.0681,66.1555,47800.0
2005-05-17 11:30:00,83.28,83.61,83.24,83.58,34300.0,66.1714,66.4336,66.1396,66.4098,34300.0
2005-05-17 12:00:00,83.57,83.6,83.47,83.57,37400.0,66.4018,66.4257,66.3224,66.4018,37400.0
2005-05-17 12:30:00,83.58,83.58,83.29,83.47,51900.0,66.4098,66.4098,66.1794,66.3224,51900.0
2005-05-17 13:00:00,83.47,83.65,83.44,83.58,36300.0,66.3224,66.4654,66.2986,66.4098,36300.0
2005-05-17 13:30:00,83.62,83.69,83.56,83.61,34600.0,66.4416,66.4972,66.3939,66.4336,34600.0
2005-05-17 14:00:00,83.6,83.75,83.55,83.56,45300.0,66.4257,66.5449,66.386,66.3939,45300.0
2005-05-17 14:30:00,83.56,83.85,83.56,83.79,123800.0,66.3939,66.6243,66.3939,66.5767,123800.0
2005-05-17 15:00:00,83.81,83.9,83.76,83.9,31600.0,66.5925,66.6641,66.5528,66.6641,31600.0
2005-05-17 15:30:00,83.91,84.06,83.89,83.89,120000.0,66.672,66.7912,66.6561,66.6561,120000.0
2005-05-18 09:30:00,84.7,84.86,84.53,84.66,43900.0,67.2997,67.4268,67.1646,67.2679,43900.0
2005-05-18 10:00:00,84.63,84.74,84.57,84.7,38300.0,67.2441,67.3315,67.1964,67.2997,38300.0
2005-05-18 10:30:00,84.7,84.91,84.66,84.69,40100.0,67.2997,67.4666,67.2679,67.2918,40100.0
2005-05-18 11:00:00,84.71,84.76,84.65,84.73,39100.0,67.3077,67.3474,67.26,67.3235,39100.0
2005-05-18 11:30:00,84.77,85.0,84.76,84.85,57500.0,67.3553,67.5381,67.3474,67.4189,57500.0
2005-05-18 12:00:00,84.86,84.99,84.85,84.93,49000.0,67.4268,67.5301,67.4189,67.4825,49000.0
2005-05-18 12:30:00,84.94,85.23,84.9,85.19,48500.0,67.4904,67.7208,67.4586,67.689,48500.0
2005-05-18 13:00:00,85.15,85.2,84.91,84.93,61200.0,67.6573,67.697,67.4666,67.4825,61200.0
2005-05-18 13:30:00,84.94,85.09,84.9,84.96,32400.0,67.4904,67.6096,67.4586,67.5063,32400.0
2005-05-18 14:00:00,84.92,85.25,84.92,85.2,47900.0,67.4745,67.7367,67.4745,67.697,47900.0
2005-05-18 14:30:00,85.2,85.34,85.14,85.27,55900.0,67.697,67.8082,67.6493,67.7526,55900.0
2005-05-18 15:00:00,85.23,85.42,85.18,85.34,64500.0,67.7208,67.8718,67.6811,67.8082,64500.0
2005-05-18 15:30:00,85.34,85.54,85.32,85.54,135000.0,67.8082,67.9671,67.7923,67.9671,135000.0
2005-05-19 09:30:00,42.76,42.98,42.76,42.83,47000.0,33.9756,34.1504,33.9756,34.0312,47000.0
2005-05-19 10:00:00,42.81,42.82,42.6,42.69,59500.0,34.0154,34.0233,33.8485,33.92,59500.0
2005-05-19 10:30:00,42.69,42.95,42.69,42.9,164400.0,33.92,34.1266,33.92,34.0869,164400.0
2005-05-19 11:00:00,42.92,42.99,42.89,42.9,57200.0,34.1028,34.1584,34.0789,34.0869,57200.0
2005-05-19 11:30:00,42.9,42.92,42.85,42.86,60600.0,34.0869,34.1028,34.0471,34.0551,60600.0
2005-05-19 12:00:00,42.86,42.91,42.81,42.88,91600.0,34.0551,34.0948,34.0154,34.071,91600.0
2005-05-19 12:30:00,42.88,43.0,42.88,43.0,50200.0,34.071,34.1663,34.071,34.1663,50200.0
2005-05-19 13:00:00,43.0,43.05,42.99,43.03,47800.0,34.1663,34.2061,34.1584,34.1902,47800.0
2005-05-19 13:30:00,43.03,43.05,42.91,42.94,91000.0,34.1902,34.2061,34.0948,34.1186,91000.0
2005-05-19 14:00:00,42.94,43.11,42.9,43.1,49600.0,34.1186,34.2537,34.0869,34.2458,49600.0
2005-05-19 14:30:00,43.11,43.13,42.9,43.08,71100.0,34.2537,34.2696,34.0869,34.2299,71100.0
2005-05-19 15:00:00,43.08,43.2,42.87,42.87,146300.0,34.2299,34.3252,34.063,34.063,146300.0
2005-05-19 15:30:00,42.86,42.99,42.83,42.98,132100.0,34.0551,34.1584,34.0312,34.1504,132100.0
2005-05-20 09:30:00,43.18,43.18,42.86,42.94,116700.0,34.3093,34.3093,34.0551,34.1186,116700.0
2005-05-20 10:00:00,42.93,43.04,42.93,43.01,46500.0,34.1107,34.1981,34.1107,34.1743,46500.0
2005-05-20 10:30:00,43.02,43.09,43.0,43.07,47200.0,34.1822,34.2378,34.1663,34.2219,47200.0
2005-05-20 11:00:00,43.08,43.1,43.01,43.01,43300.0,34.2299,34.2458,34.1743,34.1743,43300.0
2005-05-20 11:30:00,43.01,43.05,43.0,43.02,30900.0,34.1743,34.2061,34.1663,34.1822,30900.0
2005-05-20 12:00:00,43.02,43.09,43.02,43.08,27300.0,34.1822,34.2378,34.1822,34.2299,27300.0
2005-05-20 12:30:00,43.08,43.08,43.0,43.0,18500.0,34.2299,34.2299,34.1663,34.1663,18500.0
2005-05-20 13:00:00,43.01,43.03,42.91,42.99,30100.0,34.1743,34.1902,34.0948,34.1584,30100.0
2005-05-20 13:30:00,42.98,43.2,42.98,43.2,48500.0,34.1504,34.3252,34.1504,34.3252,48500.0
2005-05-20 14:00:00,43.2,43.27,43.2,43.23,39000.0,34.3252,34.3809,34.3252,34.3491,39000.0
2005-05-20 14:30:00,43.24,43.26,43.08,43.09,35600.0,34.357,34.3729,34.2299,34.2378,35600.0
2005-05-20 15:00:00,43.09,43.19,43.04,43.18,48400.0,34.2378,34.3173,34.1981,34.3093,48400.0
2005-05-20 15:30:00,43.17,43.22,43.16,43.22,120400.0,34.3014,34.3411,34.2935,34.3411,120400.0
2005-05-23 09:30:00,43.28,43.36,43.02,43.25,48700.0,34.3888,34.4524,34.1822,34.365,48700.0
2005-05-23 10:00:00,43.25,43.4,43.24,43.4,59400.0,34.365,34.4841,34.357,34.4841,59400.0
2005-05-23 10:30:00,43.4,43.48,43.35,43.36,39900.0,34.4841,34.5477,34.4444,34.4524,39900.0
2005-05-23 11:00:00,43.35,43.44,43.32,43.44,44600.0,34.4444,34.5159,34.4206,34.5159,44600.0
2005-05-23 11:30:00,43.43,43.5,43.38,43.5,75800.0,34.508,34.5636,34.4683,34.5636,75800.0
2005-05-23 12:00:00,43.5,43.56,43.49,43.55,41600.0,34.5636,34.6113,34.5557,34.6033,41600.0
2005-05-23 12:30:00,43.55,43.62,43.55,43.58,88500.0,34.6033,34.659,34.6033,34.6272,88500.0
2005-05-23 13:00:00,43.57,43.59,43.46,43.52,55300.0,34.6192,34.6351,34.5318,34.5795,55300.0
2005-05-23 13:30:00,43.53,43.57,43.44,43.48,58100.0,34.5874,34.6192,34.5159,34.5477,58100.0
2005-05-23 14:00:00,43.48,43.69,43.45,43.59,50300.0,34.5477,34.7146,34.5239,34.6351,50300.0
2005-05-23 14:30:00,43.59,43.74,43.57,43.7,46400.0,34.6351,34.7543,34.6192,34.7225,46400.0
2005-05-23 15:00:00,43.71,43.8,43.66,43.66,83100.0,34.7305,34.802,34.6907,34.6907,83100.0
2005-05-23 15:30:00,43.67,43.69,43.55,43.67,139700.0,34.6987,34.7146,34.6033,34.6987,139700.0
2005-05-24 09:30:00,44.0,44.0,43.6,43.67,116500.0,34.9609,34.9609,34.6431,34.6987,116500.0
2005-05-24 10:00:00,43.67,43.82,43.55,43.77,86400.0,34.6987,34.8179,34.6033,34.7781,86400.0
2005-05-24 10:30:00,43.77,43.79,43.58,43.61,48400.0,34.7781,34.794,34.6272,34.651,48400.0
2005-05-24 11:00:00,43.63,43.84,43.61,43.72,55600.0,34.6669,34.8338,34.651,34.7384,55600.0
2005-05-24 11:30:00,43.71,43.73,43.64,43.66,39800.0,34.7305,34.7464,34.6748,34.6907,39800.0
2005-05-24 12:00:00,43.68,43.76,43.68,43.73,41200.0,34.7066,34.7702,34.7066,34.7464,41200.0
2005-05-24 12:30:00,43.73,43.8,43.72,43.78,44300.0,34.7464,34.802,34.7384,34.7861,44300.0
2005-05-24 13:00:00,43.79,43.81,43.72,43.72,50100.0,34.794,34.8099,34.7384,34.7384,50100.0
2005-05-24 13:30:00,43.72,43.8,43.71,43.75,67300.0,34.7384,34.802,34.7305,34.7622,67300.0
2005-05-24 14:00:00,43.76,43.88,43.74,43.84,81900.0,34.7702,34.8655,34.7543,34.8338,81900.0
2005-05-24 14:30:00,43.83,43.85,43.71,43.71,122500.0,34.8258,34.8417,34.7305,34.7305,122500.0
2005-05-24 15:00:00,43.71,43.92,43.67,43.91,124100.0,34.7305,34.8973,34.6987,34.8894,124100.0
2005-05-24 15:30:00,43.91,43.97,43.87,43.87,152900.0,34.8894,34.9371,34.8576,34.8576,152900.0
2005-05-25 09:30:00,43.77,43.77,43.29,43.39,73800.0,34.8225,34.8225,34.4406,34.5201,73800.0
2005-05-25 10:00:00,43.39,43.41,43.3,43.32,51200.0,34.5201,34.536,34.4485,34.4644,51200.0
2005-05-25 10:30:00,43.3,43.31,43.13,43.24,63000.0,34.4485,34.4565,34.3133,34.4008,63000.0
2005-05-25 11:00:00,43.25,43.31,43.25,43.3,33500.0,34.4088,34.4565,34.4088,34.4485,33500.0
2005-05-25 11:30:00,43.31,43.36,43.23,43.27,33400.0,34.4565,34.4963,34.3928,34.4247,33400.0
2005-05-25 12:00:00,43.27,43.37,43.27,43.31,23400.0,34.4247,34.5042,34.4247,34.4565,23400.0
2005-05-25 12:30:00,43.31,43.36,43.31,43.32,19900.0,34.4565,34.4963,34.4565,34.4644,19900.0
2005-05-25 13:00:00,43.32,43.4,43.27,43.27,44400.0,34.4644,34.5281,34.4247,34.4247,44400.0
2005-05-25 13:30:00,43.26,43.3,43.24,43.29,81900.0,34.4167,34.4485,34.4008,34.4406,81900.0
2005-05-25 14:00:00,43.29,43.33,43.26,43.32,26600.0,34.4406,34.4724,34.4167,34.4644,26600.0
2005-05-25 14:30:00,43.33,43.44,43.3,43.32,48800.0,34.4724,34.5599,34.4485,34.4644,48800.0
2005-05-25 15:00:00,43.32,43.33,43.25,43.25,59900.0,34.4644,34.4724,34.4088,34.4088,59900.0
2005-05-25 15:30:00,43.25,43.36,43.17,43.18,125900.0,34.4088,34.4963,34.3451,34.3531,125900.0
2005-05-26 09:30:00,43.25,43.59,43.25,43.32,42500.0,34.4088,34.6793,34.4088,34.4644,42500.0
2005-05-26 10:00:00,43.32,43.84,43.31,43.78,45200.0,34.4644,34.8781,34.4565,34.8304,45200.0
2005-05-26 10:30:00,43.79,43.89,43.73,43.79,86500.0,34.8384,34.9179,34.7906,34.8384,86500.0
2005-05-26 11:00:00,43.79,43.8,43.7,43.75,46900.0,34.8384,34.8463,34.7668,34.8065,46900.0
2005-05-26 11:30:00,43.75,43.75,43.65,43.71,42800.0,34.8065,34.8065,34.727,34.7747,42800.0
2005-05-26 12:00:00,43.7,43.75,43.68,43.7,45600.0,34.7668,34.8065,34.7509,34.7668,45600.0
2005-05-26 12:30:00,43.7,43.7,43.6,43.6,39800.0,34.7668,34.7668,34.6872,34.6872,39800.0
2005-05-26 13:00:00,43.6,43.61,43.41,43.48,74300.0,34.6872,34.6952,34.536,34.5917,74300.0
2005-05-26 13:30:00,43.48,43.5,43.41,43.45,48000.0,34.5917,34.6077,34.536,34.5679,48000.0
2005-05-26 14:00:00,43.45,43.49,43.37,43.43,61300.0,34.5679,34.5997,34.5042,34.552,61300.0
2005-05-26 14:30:00,43.43,43.43,43.28,43.28,81400.0,34.552,34.552,34.4326,34.4326,81400.0
2005-05-26 15:00:00,43.29,43.37,43.27,43.31,71400.0,34.4406,34.5042,34.4247,34.4565,71400.0
2005-05-26 15:30:00,43.3,43.35,43.21,43.3,164600.0,34.4485,34.4883,34.3769,34.4485,164600.0
2005-05-27 09:30:00,43.25,43.47,43.2,43.33,31200.0,34.4088,34.5838,34.369,34.4724,31200.0
2005-05-27 10:00:00,43.32,43.32,43.14,43.19,56200.0,34.4644,34.4644,34.3212,34.361,56200.0
2005-05-27 10:30:00,43.2,43.49,43.2,43.45,72600.0,34.369,34.5997,34.369,34.5679,72600.0
2005-05-27 11:00:00,43.42,43.47,43.4,43.44,71300.0,34.544,34.5838,34.5281,34.5599,71300.0
2005-05-27 11:30:00,43.44,43.5,43.43,43.5,63300.0,34.5599,34.6077,34.552,34.6077,63300.0
2005-05-27 12:00:00,43.5,43.55,43.49,43.49,57300.0,34.6077,34.6474,34.5997,34.5997,57300.0
2005-05-27 12:30:00,43.49,43.54,43.49,43.53,21100.0,34.5997,34.6395,34.5997,34.6315,21100.0
2005-05-27 13:00:00,43.53,43.59,43.53,43.58,30800.0,34.6315,34.6793,34.6315,34.6713,30800.0
2005-05-27 13:30:00,43.55,43.66,43.53,43.64,49700.0,34.6474,34.7349,34.6315,34.719,49700.0
2005-05-27 14:00:00,43.65,43.8,43.65,43.79,50300.0,34.727,34.8463,34.727,34.8384,50300.0
2005-05-27 14:30:00,43.79,43.79,43.7,43.75,36300.0,34.8384,34.8384,34.7668,34.8065,36300.0
2005-05-27 15:00:00,43.74,43.75,43.71,43.72,35900.0,34.7986,34.8065,34.7747,34.7827,35900.0
2005-05-27 15:30:00,43.72,43.76,43.7,43.74,88200.0,34.7827,34.8145,34.7668,34.7986,88200.0
2005-05-31 09:30:00,43.63,43.66,43.09,43.09,61200.0,34.7111,34.7349,34.2815,34.2815,61200.0
2005-05-31 10:00:00,43.1,43.3,43.1,43.13,52600.0,34.2894,34.4485,34.2894,34.3133,52600.0
2005-05-31 10:30:00,43.13,43.32,43.13,43.27,55700.0,34.3133,34.4644,34.3133,34.4247,55700.0
2005-05-31 11:00:00,43.25,43.3,43.21,43.26,133800.0,34.4088,34.4485,34.3769,34.4167,133800.0
2005-05-31 11:30:00,43.29,43.32,43.21,43.27,26200.0,34.4406,34.4644,34.3769,34.4247,26200.0
2005-05-31 12:00:00,43.27,43.28,43.21,43.27,31600.0,34.4247,34.4326,34.3769,34.4247,31600.0
2005-05-31 12:30:00,43.25,43.29,43.22,43.24,26000.0,34.4088,34.4406,34.3849,34.4008,26000.0
2005-05-31 13:00:00,43.24,43.28,43.22,43.28,18800.0,34.4008,34.4326,34.3849,34.4326,18800.0
2005-05-31 13:30:00,43.28,43.45,43.27,43.4,60700.0,34.4326,34.5679,34.4247,34.5281,60700.0
2005-05-31 14:00:00,43.4,43.42,43.33,43.34,62900.0,34.5281,34.544,34.4724,34.4804,62900.0
2005-05-31 14:30:00,43.34,43.37,43.3,43.33,59900.0,34.4804,34.5042,34.4485,34.4724,59900.0
2005-05-31 15:00:00,43.34,43.4,43.28,43.32,83600.0,34.4804,34.5281,34.4326,34.4644,83600.0
2005-05-31 15:30:00,43.31,43.32,43.22,43.25,149400.0,34.4565,34.4644,34.3849,34.4088,149400.0
2005-06-01 09:30:00,43.17,43.3,43.03,43.15,126300.0,34.3451,34.4485,34.2337,34.3292,126300.0
2005-06-01 10:00:00,43.15,43.47,43.14,43.43,109200.0,34.3292,34.5838,34.3212,34.552,109200.0
2005-06-01 10:30:00,43.43,43.49,43.31,43.41,53800.0,34.552,34.5997,34.4565,34.536,53800.0
2005-06-01 11:00:00,43.41,43.65,43.37,43.54,88500.0,34.536,34.727,34.5042,34.6395,88500.0
2005-06-01 11:30:00,43.53,43.64,43.52,43.58,127400.0,34.6315,34.719,34.6236,34.6713,127400.0
2005-06-01 12:00:00,43.58,43.65,43.54,43.6,80700.0,34.6713,34.727,34.6395,34.6872,80700.0
2005-06-01 12:30:00,43.62,43.82,43.62,43.78,72500.0,34.7031,34.8622,34.7031,34.8304,72500.0
2005-06-01 13:00:00,43.77,43.8,43.73,43.79,92800.0,34.8225,34.8463,34.7906,34.8384,92800.0
2005-06-01 13:30:00,43.8,43.83,43.65,43.81,39000.0,34.8463,34.8702,34.727,34.8543,39000.0
2005-06-01 14:00:00,43.82,43.83,43.61,43.64,38400.0,34.8622,34.8702,34.6952,34.719,38400.0
2005-06-01 14:30:00,43.65,43.67,43.42,43.47,52100.0,34.727,34.7429,34.544,34.5838,52100.0
2005-06-01 15:00:00,43.48,43.52,43.4,43.42,40500.0,34.5917,34.6236,34.5281,34.544,40500.0
2005-06-01 15:30:00,43.43,43.55,43.42,43.55,42900.0,34.552,34.6474,34.544,34.6474,42900.0
2005-06-02 09:30:00,43.64,43.64,43.3,43.33,63700.0,34.719,34.719,34.4485,34.4724,63700.0
2005-06-02 10:00:00,43.35,43.47,43.23,43.37,42500.0,34.4883,34.5838,34.3928,34.5042,42500.0
2005-06-02 10:30:00,43.39,43.44,43.31,43.34,78300.0,34.5201,34.5599,34.4565,34.4804,78300.0
2005-06-02 11:00:00,43.3,43.41,43.27,43.38,56000.0,34.4485,34.536,34.4247,34.5122,56000.0
2005-06-02 11:30:00,43.39,43.41,43.3,43.35,30400.0,34.5201,34.536,34.4485,34.4883,30400.0
2005-06-02 12:00:00,43.35,43.38,43.31,43.33,27900.0,34.4883,34.5122,34.4565,34.4724,27900.0
2005-06-02 12:30:00,43.34,43.38,43.32,43.35,29800.0,34.4804,34.5122,34.4644,34.4883,29800.0
2005-06-02 13:00:00,43.38,43.38,43.33,43.37,30700.0,34.5122,34.5122,34.4724,34.5042,30700.0
2005-06-02 13:30:00,43.36,43.36,43.25,43.33,52400.0,34.4963,34.4963,34.4088,34.4724,52400.0
2005-06-02 14:00:00,43.34,43.38,43.31,43.38,99800.0,34.4804,34.5122,34.4565,34.5122,99800.0
2005-06-02 14:30:00,43.36,43.47,43.36,43.4,42700.0,34.4963,34.5838,34.4963,34.5281,42700.0
2005-06-02 15:00:00,43.4,43.42,43.3,43.39,42500.0,34.5281,34.544,34.4485,34.5201,42500.0
2005-06-02 15:30:00,43.4,43.42,43.34,43.38,229900.0,34.5281,34.544,34.4804,34.5122,229900.0
2005-06-03 09:30:00,43.33,43.62,43.07,43.45,42500.0,34.4724,34.7031,34.2656,34.5679,42500.0
2005-06-03 10:00:00,43.44,43.5,43.26,43.3,35500.0,34.5599,34.6077,34.4167,34.4485,35500.0
2005-06-03 10:30:00,43.29,43.4,43.1,43.37,91000.0,34.4406,34.5281,34.2894,34.5042,91000.0
2005-06-03 11:00:00,43.37,43.38,43.21,43.32,23100.0,34.5042,34.5122,34.3769,34.4644,23100.0
2005-06-03 11:30:00,43.32,43.35,43.19,43.2,76200.0,34.4644,34.4883,34.361,34.369,76200.0
2005-06-03 12:00:00,43.26,43.33,43.26,43.3,46300.0,34.4167,34.4724,34.4167,34.4485,46300.0
2005-06-03 12:30:00,43.3,43.36,43.3,43.3,56300.0,34.4485,34.4963,34.4485,34.4485,56300.0
2005-06-03 13:00:00,43.31,43.31,43.28,43.29,30800.0,34.4565,34.4565,34.4326,34.4406,30800.0
2005-06-03 13:30:00,43.31,43.35,43.27,43.27,28800.0,34.4565,34.4883,34.4247,34.4247,28800.0
2005-06-03 14:00:00,43.26,43.38,43.23,43.32,56100.0,34.4167,34.5122,34.3928,34.4644,56100.0
2005-06-03 14:30:00,43.32,43.34,43.27,43.32,80500.0,34.4644,34.4804,34.4247,34.4644,80500.0
2005-06-03 15:00:00,43.33,43.37,43.26,43.27,62500.0,34.4724,34.5042,34.4167,34.4247,62500.0
2005-06-03 15:30:00,43.27,43.35,43.26,43.28,68600.0,34.4247,34.4883,34.4167,34.4326,68600.0
2005-06-06 09:30:00,43.3,43.4,43.15,43.22,23800.0,34.4485,34.5281,34.3292,34.3849,23800.0
2005-06-06 10:00:00,43.21,43.44,43.18,43.4,41800.0,34.3769,34.5599,34.3531,34.5281,41800.0
2005-06-06 10:30:00,43.4,43.49,43.26,43.27,43600.0,34.5281,34.5997,34.4167,34.4247,43600.0
2005-06-06 11:00:00,43.28,43.44,43.22,43.39,41800.0,34.4326,34.5599,34.3849,34.5201,41800.0
2005-06-06 11:30:00,43.36,43.41,43.34,43.37,27700.0,34.4963,34.536,34.4804,34.5042,27700.0
2005-06-06 12:00:00,43.37,43.5,43.37,43.45,54000.0,34.5042,34.6077,34.5042,34.5679,54000.0
2005-06-06 12:30:00,43.47,43.52,43.47,43.51,51500.0,34.5838,34.6236,34.5838,34.6156,51500.0
2005-06-06 13:00:00,43.5,43.55,43.45,43.52,42100.0,34.6077,34.6474,34.5679,34.6236,42100.0
2005-06-06 13:30:00,43.51,43.61,43.5,43.58,34200.0,34.6156,34.6952,34.6077,34.6713,34200.0
2005-06-06 14:00:00,43.57,43.69,43.55,43.65,34900.0,34.6633,34.7588,34.6474,34.727,34900.0
2005-06-06 14:30:00,43.64,43.72,43.61,43.72,33600.0,34.719,34.7827,34.6952,34.7827,33600.0
2005-06-06 15:00:00,43.72,43.72,43.59,43.65,50000.0,34.7827,34.7827,34.6793,34.727,50000.0
2005-06-06 15:30:00,43.65,43.68,43.6,43.62,44500.0,34.727,34.7509,34.6872,34.7031,44500.0
2005-06-07 09:30:00,43.66,44.16,43.65,44.09,90800.0,34.7349,35.1327,34.727,35.077,90800.0
2005-06-07 10:00:00,44.08,44.17,44.04,44.16,44100.0,35.0691,35.1407,35.0373,35.1327,44100.0
2005-06-07 10:30:00,44.15,44.18,44.11,44.15,36700.0,35.1248,35.1486,35.093,35.1248,36700.0
2005-06-07 11:00:00,44.15,44.24,44.14,44.19,51700.0,35.1248,35.1964,35.1168,35.1566,51700.0
2005-06-07 11:30:00,44.19,44.25,44.14,44.19,44200.0,35.1566,35.2043,35.1168,35.1566,44200.0
2005-06-07 12:00:00,44.2,44.22,44.16,44.2,23600.0,35.1646,35.1805,35.1327,35.1646,23600.0
2005-06-07 12:30:00,44.2,44.23,44.16,44.21,39500.0,35.1646,35.1884,35.1327,35.1725,39500.0
2005-06-07 13:00:00,44.21,44.22,44.18,44.19,25300.0,35.1725,35.1805,35.1486,35.1566,25300.0
2005-06-07 13:30:00,44.2,44.29,44.17,44.24,106800.0,35.1646,35.2362,35.1407,35.1964,106800.0
2005-06-07 14:00:00,44.24,44.27,44.0,44.03,50800.0,35.1964,35.2202,35.0054,35.0293,50800.0
2005-06-07 14:30:00,44.03,44.17,44.0,44.07,60700.0,35.0293,35.1407,35.0054,35.0611,60700.0
2005-06-07 15:00:00,44.08,44.08,43.0,43.92,331800.0,35.0691,35.0691,34.2099,34.9418,331800.0
2005-06-07 15:30:00,43.91,43.97,43.8,43.94,100600.0,34.9338,34.9816,34.8463,34.9577,100600.0
2005-06-08 09:30:00,43.82,43.85,43.51,43.64,60600.0,34.8622,34.8861,34.6156,34.719,60600.0
2005-06-08 10:00:00,43.62,43.82,43.4,43.5,54200.0,34.7031,34.8622,34.5281,34.6077,54200.0
2005-06-08 10:30:00,43.49,43.56,43.36,43.55,54200.0,34.5997,34.6554,34.4963,34.6474,54200.0
2005-06-08 11:00:00,43.54,43.54,43.4,43.5,40500.0,34.6395,34.6395,34.5281,34.6077,40500.0
2005-06-08 11:30:00,43.51,43.59,43.46,43.59,28000.0,34.6156,34.6793,34.5758,34.6793,28000.0
2005-06-08 12:00:00,43.59,43.61,43.53,43.57,33500.0,34.6793,34.6952,34.6315,34.6633,33500.0
2005-06-08 12:30:00,43.57,43.84,43.57,43.76,41300.0,34.6633,34.8781,34.6633,34.8145,41300.0
2005-06-08 13:00:00,43.73,43.73,43.68,43.72,36800.0,34.7906,34.7906,34.7509,34.7827,36800.0
2005-06-08 13:30:00,43.72,43.74,43.5,43.56,45700.0,34.7827,34.7986,34.6077,34.6554,45700.0
2005-06-08 14:00:00,43.56,43.6,43.47,43.55,48000.0,34.6554,34.6872,34.5838,34.6474,48000.0
2005-06-08 14:30:00,43.56,43.59,43.47,43.58,69800.0,34.6554,34.6793,34.5838,34.6713,69800.0
2005-06-08 15:00:00,43.57,43.67,43.56,43.56,79200.0,34.6633,34.7429,34.6554,34.6554,79200.0
2005-06-08 15:30:00,43.56,43.68,43.56,43.6,76700.0,34.6554,34.7509,34.6554,34.6872,76700.0
2005-06-09 09:30:00,43.6,43.81,43.5,43.77,48100.0,34.6872,34.8543,34.6077,34.8225,48100.0
2005-06-09 10:00:00,43.75,43.91,43.6,43.69,57000.0,34.8065,34.9338,34.6872,34.7588,57000.0
2005-06-09 10:30:00,43.69,43.74,43.57,43.72,32900.0,34.7588,34.7986,34.6633,34.7827,32900.0
2005-06-09 11:00:00,43.73,43.75,43.57,43.57,29100.0,34.7906,34.8065,34.6633,34.6633,29100.0
2005-06-09 11:30:00,43.56,43.85,43.56,43.78,24600.0,34.6554,34.8861,34.6554,34.8304,24600.0
2005-06-09 12:00:00,43.78,44.11,43.78,44.1,57000.0,34.8304,35.093,34.8304,35.085,57000.0
2005-06-09 12:30:00,44.1,44.19,44.1,44.16,31400.0,35.085,35.1566,35.085,35.1327,31400.0
2005-06-09 13:00:00,44.15,44.18,43.97,44.07,35100.0,35.1248,35.1486,34.9816,35.0611,35100.0
2005-06-09 13:30:00,44.07,44.19,44.03,44.13,39300.0,35.0611,35.1566,35.0293,35.1089,39300.0
2005-06-09 14:00:00,44.13,44.15,43.97,44.03,31200.0,35.1089,35.1248,34.9816,35.0293,31200.0
2005-06-09 14:30:00,44.02,44.14,43.98,44.14,36500.0,35.0214,35.1168,34.9895,35.1168,36500.0
2005-06-09 15:00:00,44.13,44.15,43.97,43.99,64200.0,35.1089,35.1248,34.9816,34.9975,64200.0
2005-06-09 15:30:00,43.97,44.11,43.97,44.11,158700.0,34.9816,35.093,34.9816,35.093,158700.0
2005-06-10 09:30:00,44.09,44.2,44.02,44.02,23500.0,35.077,35.1646,35.0214,35.0214,23500.0
2005-06-10 10:00:00,44.0,44.05,43.94,44.01,39900.0,35.0054,35.0452,34.9577,35.0134,39900.0
2005-06-10 10:30:00,44.01,44.09,43.99,44.0,29000.0,35.0134,35.077,34.9975,35.0054,29000.0
2005-06-10 11:00:00,44.0,44.12,43.98,44.03,26600.0,35.0054,35.1009,34.9895,35.0293,26600.0
2005-06-10 11:30:00,44.02,44.07,43.95,43.97,44200.0,35.0214,35.0611,34.9657,34.9816,44200.0
2005-06-10 12:00:00,43.96,43.97,43.75,43.83,27200.0,34.9736,34.9816,34.8065,34.8702,27200.0
2005-06-10 12:30:00,43.83,43.89,43.8,43.82,22600.0,34.8702,34.9179,34.8463,34.8622,22600.0
2005-06-10 13:00:00,43.81,43.85,43.76,43.82,17700.0,34.8543,34.8861,34.8145,34.8622,17700.0
2005-06-10 13:30:00,43.82,43.91,43.77,43.81,15600.0,34.8622,34.9338,34.8225,34.8543,15600.0
2005-06-10 14:00:00,43.81,43.89,43.78,43.86,31900.0,34.8543,34.9179,34.8304,34.8941,31900.0
2005-06-10 14:30:00,43.85,43.9,43.75,43.79,35300.0,34.8861,34.9259,34.8065,34.8384,35300.0
2005-06-10 15:00:00,43.81,43.99,43.8,43.86,38300.0,34.8543,34.9975,34.8463,34.8941,38300.0
2005-06-10 15:30:00,43.85,43.96,43.84,43.93,50500.0,34.8861,34.9736,34.8781,34.9497,50500.0
2005-06-13 09:30:00,43.75,43.87,43.75,43.75,23800.0,34.8065,34.902,34.8065,34.8065,23800.0
2005-06-13 10:00:00,43.76,43.76,43.25,43.59,84800.0,34.8145,34.8145,34.4088,34.6793,84800.0
2005-06-13 10:30:00,43.61,43.96,43.6,43.94,26100.0,34.6952,34.9736,34.6872,34.9577,26100.0
2005-06-13 11:00:00,43.95,44.19,43.95,44.13,33700.0,34.9657,35.1566,34.9657,35.1089,33700.0
2005-06-13 11:30:00,44.12,44.14,43.96,44.0,29200.0,35.1009,35.1168,34.9736,35.0054,29200.0
2005-06-13 12:00:00,44.0,44.0,43.89,43.94,20900.0,35.0054,35.0054,34.9179,34.9577,20900.0
2005-06-13 12:30:00,43.95,44.04,43.87,44.0,23400.0,34.9657,35.0373,34.902,35.0054,23400.0
2005-06-13 13:00:00,44.0,44.01,43.92,43.98,59900.0,35.0054,35.0134,34.9418,34.9895,59900.0
2005-06-13 13:30:00,43.98,44.0,43.87,43.88,33500.0,34.9895,35.0054,34.902,34.91,33500.0
2005-06-13 14:00:00,43.88,43.97,43.83,43.86,17700.0,34.91,34.9816,34.8702,34.8941,17700.0
2005-06-13 14:30:00,43.84,44.01,43.81,43.98,27800.0,34.8781,35.0134,34.8543,34.9895,27800.0
2005-06-13 15:00:00,43.97,43.97,43.76,43.9,34300.0,34.9816,34.9816,34.8145,34.9259,34300.0
2005-06-13 15:30:00,43.88,43.92,43.83,43.88,41100.0,34.91,34.9418,34.8702,34.91,41100.0
2005-06-14 09:30:00,43.67,44.14,43.67,44.14,57100.0,34.7429,35.1168,34.7429,35.1168,57100.0
2005-06-14 10:00:00,44.14,44.25,44.01,44.04,57200.0,35.1168,35.2043,35.0134,35.0373,57200.0
2005-06-14 10:30:00,44.03,44.1,44.01,44.01,25900.0,35.0293,35.085,35.0134,35.0134,25900.0
2005-06-14 11:00:00,44.01,44.12,44.01,44.1,22000.0,35.0134,35.1009,35.0134,35.085,22000.0
2005-06-14 11:30:00,44.1,44.21,44.1,44.21,40600.0,35.085,35.1725,35.085,35.1725,40600.0
2005-06-14 12:00:00,44.2,44.25,44.18,44.23,42200.0,35.1646,35.2043,35.1486,35.1884,42200.0
2005-06-14 12:30:00,44.23,44.25,44.17,44.22,24100.0,35.1884,35.2043,35.1407,35.1805,24100.0
2005-06-14 13:00:00,44.22,44.25,44.17,44.25,23500.0,35.1805,35.2043,35.1407,35.2043,23500.0
2005-06-14 13:30:00,44.25,44.44,44.21,44.44,47700.0,35.2043,35.3555,35.1725,35.3555,47700.0
2005-06-14 14:00:00,44.44,44.47,44.25,44.27,42800.0,35.3555,35.3794,35.2043,35.2202,42800.0
2005-06-14 14:30:00,44.27,44.4,44.25,44.4,67400.0,35.2202,35.3237,35.2043,35.3237,67400.0
2005-06-14 15:00:00,44.37,44.41,44.27,44.35,56300.0,35.2998,35.3316,35.2202,35.2839,56300.0
2005-06-14 15:30:00,44.35,44.43,44.33,44.37,49000.0,35.2839,35.3475,35.268,35.2998,49000.0
2005-06-15 09:30:00,44.55,44.85,44.5,44.7,81600.0,35.443,35.6817,35.4032,35.5623,81600.0
2005-06-15 10:00:00,44.7,44.75,44.65,44.66,49000.0,35.5623,35.6021,35.5226,35.5305,49000.0
2005-06-15 10:30:00,44.65,44.7,44.6,44.62,132200.0,35.5226,35.5623,35.4828,35.4987,132200.0
2005-06-15 11:00:00,44.63,44.75,44.61,44.66,111700.0,35.5067,35.6021,35.4907,35.5305,111700.0
2005-06-15 11:30:00,44.68,44.85,44.66,44.76,107300.0,35.5464,35.6817,35.5305,35.6101,107300.0
2005-06-15 12:00:00,44.76,44.8,44.75,44.75,29600.0,35.6101,35.6419,35.6021,35.6021,29600.0
2005-06-15 12:30:00,44.75,44.82,44.75,44.75,30200.0,35.6021,35.6578,35.6021,35.6021,30200.0
2005-06-15 13:00:00,44.75,44.79,44.72,44.72,72300.0,35.6021,35.6339,35.5783,35.5783,72300.0
2005-06-15 13:30:00,44.72,44.73,44.54,44.62,76600.0,35.5783,35.5862,35.4351,35.4987,76600.0
2005-06-15 14:00:00,44.62,44.64,44.5,44.55,87300.0,35.4987,35.5146,35.4032,35.443,87300.0
2005-06-15 14:30:00,44.56,44.67,44.54,44.62,55100.0,35.451,35.5385,35.4351,35.4987,55100.0
2005-06-15 15:00:00,44.63,44.63,44.55,44.58,49000.0,35.5067,35.5067,35.443,35.4669,49000.0
2005-06-15 15:30:00,44.6,44.79,44.6,44.75,205900.0,35.4828,35.6339,35.4828,35.6021,205900.0
2005-06-16 09:30:00,44.7,44.82,44.58,44.75,71400.0,35.5623,35.6578,35.4669,35.6021,71400.0
2005-06-16 10:00:00,44.75,44.83,44.71,44.83,73100.0,35.6021,35.6658,35.5703,35.6658,73100.0
2005-06-16 10:30:00,44.83,45.13,44.81,45.1,82900.0,35.6658,35.9044,35.6499,35.8806,82900.0
2005-06-16 11:00:00,45.1,45.16,45.09,45.09,52900.0,35.8806,35.9283,35.8726,35.8726,52900.0
2005-06-16 11:30:00,45.09,45.1,44.96,45.03,47400.0,35.8726,35.8806,35.7692,35.8249,47400.0
2005-06-16 12:00:00,45.03,45.03,44.9,45.02,57500.0,35.8249,35.8249,35.7215,35.8169,57500.0
2005-06-16 12:30:00,45.0,45.13,44.99,44.99,33400.0,35.801,35.9044,35.7931,35.7931,33400.0
2005-06-16 13:00:00,44.99,45.12,44.97,45.1,44100.0,35.7931,35.8965,35.7771,35.8806,44100.0
2005-06-16 13:30:00,45.11,45.18,45.06,45.08,39300.0,35.8885,35.9442,35.8488,35.8647,39300.0
2005-06-16 14:00:00,45.08,45.12,44.99,45.04,48100.0,35.8647,35.8965,35.7931,35.8328,48100.0
2005-06-16 14:30:00,45.04,45.09,45.03,45.05,47000.0,35.8328,35.8726,35.8249,35.8408,47000.0
2005-06-16 15:00:00,45.05,45.09,45.02,45.05,59200.0,35.8408,35.8726,35.8169,35.8408,59200.0
2005-06-16 15:30:00,45.06,45.17,45.06,45.13,105500.0,35.8488,35.9363,35.8488,35.9044,105500.0
2005-06-17 09:30:00,45.85,45.9,45.41,45.55,356200.0,36.4773,36.517,36.1272,36.2386,356200.0
2005-06-17 10:00:00,45.54,45.65,45.46,45.61,89100.0,36.2306,36.3181,36.167,36.2863,89100.0
2005-06-17 10:30:00,45.61,45.72,45.6,45.7,75500.0,36.2863,36.3738,36.2784,36.3579,75500.0
2005-06-17 11:00:00,45.7,45.93,45.69,45.93,94600.0,36.3579,36.5409,36.35,36.5409,94600.0
2005-06-17 11:30:00,45.93,45.93,45.8,45.89,69700.0,36.5409,36.5409,36.4375,36.5091,69700.0
2005-06-17 12:00:00,45.89,45.93,45.86,45.93,45000.0,36.5091,36.5409,36.4852,36.5409,45000.0
2005-06-17 12:30:00,45.93,46.09,45.93,46.06,82700.0,36.5409,36.6682,36.5409,36.6443,82700.0
2005-06-17 13:00:00,46.07,46.13,46.07,46.08,144300.0,36.6523,36.7,36.6523,36.6602,144300.0
2005-06-17 13:30:00,46.08,46.09,45.92,46.01,60000.0,36.6602,36.6682,36.5329,36.6046,60000.0
2005-06-17 14:00:00,46.01,46.05,45.98,46.0,74000.0,36.6046,36.6364,36.5807,36.5966,74000.0
2005-06-17 14:30:00,46.0,46.09,46.0,46.09,75100.0,36.5966,36.6682,36.5966,36.6682,75100.0
2005-06-17 15:00:00,46.07,46.15,46.02,46.03,82000.0,36.6523,36.7159,36.6125,36.6205,82000.0
2005-06-17 15:30:00,46.03,46.11,45.96,46.11,142200.0,36.6205,36.6841,36.5648,36.6841,142200.0
2005-06-20 09:30:00,45.7,45.71,45.33,45.4,63500.0,36.3579,36.3659,36.0636,36.1192,63500.0
2005-06-20 10:00:00,45.41,45.43,45.3,45.35,94500.0,36.1272,36.1431,36.0397,36.0795,94500.0
2005-06-20 10:30:00,45.36,45.63,45.35,45.63,46000.0,36.0874,36.3022,36.0795,36.3022,46000.0
2005-06-20 11:00:00,45.64,45.74,45.64,45.72,32400.0,36.3102,36.3897,36.3102,36.3738,32400.0
2005-06-20 11:30:00,45.71,45.79,45.71,45.78,31100.0,36.3659,36.4295,36.3659,36.4216,31100.0
2005-06-20 12:00:00,45.78,45.8,45.73,45.75,25200.0,36.4216,36.4375,36.3818,36.3977,25200.0
2005-06-20 12:30:00,45.76,45.8,45.76,45.79,33900.0,36.4057,36.4375,36.4057,36.4295,33900.0
2005-06-20 13:00:00,45.79,45.79,45.71,45.76,34800.0,36.4295,36.4295,36.3659,36.4057,34800.0
2005-06-20 13:30:00,45.75,45.79,45.72,45.76,25600.0,36.3977,36.4295,36.3738,36.4057,25600.0
2005-06-20 14:00:00,45.76,45.77,45.71,45.73,63000.0,36.4057,36.4136,36.3659,36.3818,63000.0
2005-06-20 14:30:00,45.75,45.88,45.71,45.86,50800.0,36.3977,36.5011,36.3659,36.4852,50800.0
2005-06-20 15:00:00,45.87,46.08,45.86,46.08,71200.0,36.4932,36.6602,36.4852,36.6602,71200.0
2005-06-20 15:30:00,46.08,46.09,46.03,46.04,115200.0,36.6602,36.6682,36.6205,36.6284,115200.0
2005-06-21 09:30:00,45.96,46.0,45.86,45.87,57500.0,36.5648,36.5966,36.4852,36.4932,57500.0
2005-06-21 10:00:00,45.84,45.95,45.72,45.92,30900.0,36.4693,36.5568,36.3738,36.5329,30900.0
2005-06-21 10:30:00,45.92,46.3,45.84,46.3,69500.0,36.5329,36.8353,36.4693,36.8353,69500.0
2005-06-21 11:00:00,46.3,46.3,46.17,46.21,54700.0,36.8353,36.8353,36.7318,36.7637,54700.0
2005-06-21 11:30:00,46.22,46.22,45.99,46.12,77100.0,36.7716,36.7716,36.5886,36.6921,77100.0
2005-06-21 12:00:00,46.12,46.24,46.05,46.19,70400.0,36.6921,36.7875,36.6364,36.7478,70400.0
2005-06-21 12:30:00,46.18,46.28,46.18,46.27,66800.0,36.7398,36.8194,36.7398,36.8114,66800.0
2005-06-21 13:00:00,46.26,46.42,46.24,46.34,69600.0,36.8034,36.9307,36.7875,36.8671,69600.0
2005-06-21 13:30:00,46.34,46.38,46.26,46.38,84500.0,36.8671,36.8989,36.8034,36.8989,84500.0
2005-06-21 14:00:00,46.38,46.54,46.32,46.52,81300.0,36.8989,37.0262,36.8512,37.0103,81300.0
2005-06-21 14:30:00,46.52,46.69,46.5,46.65,139300.0,37.0103,37.1455,36.9944,37.1137,139300.0
2005-06-21 15:00:00,46.65,46.65,46.5,46.52,150000.0,37.1137,37.1137,36.9944,37.0103,150000.0
2005-06-21 15:30:00,46.5,46.65,46.5,46.55,203700.0,36.9944,37.1137,36.9944,37.0342,203700.0
2005-06-22 09:30:00,46.6,47.04,46.58,46.69,103400.0,37.0739,37.424,37.058,37.1455,103400.0
2005-06-22 10:00:00,46.68,46.75,46.56,46.67,44600.0,37.1376,37.1933,37.0421,37.1296,44600.0
2005-06-22 10:30:00,46.66,46.75,46.64,46.68,65000.0,37.1217,37.1933,37.1058,37.1376,65000.0
2005-06-22 11:00:00,46.68,46.77,46.68,46.76,64200.0,37.1376,37.2092,37.1376,37.2012,64200.0
2005-06-22 11:30:00,46.76,46.84,46.71,46.78,39100.0,37.2012,37.2649,37.1615,37.2171,39100.0
2005-06-22 12:00:00,46.77,46.83,46.74,46.75,30700.0,37.2092,37.2569,37.1853,37.1933,30700.0
2005-06-22 12:30:00,46.75,46.76,46.6,46.62,140100.0,37.1933,37.2012,37.0739,37.0899,140100.0
2005-06-22 13:00:00,46.6,46.63,46.4,46.44,121300.0,37.0739,37.0978,36.9148,36.9466,121300.0
2005-06-22 13:30:00,46.45,46.49,46.15,46.2,45800.0,36.9546,36.9864,36.7159,36.7557,45800.0
2005-06-22 14:00:00,46.17,46.19,45.88,45.99,83300.0,36.7318,36.7478,36.5011,36.5886,83300.0
2005-06-22 14:30:00,45.99,46.05,45.87,46.02,57500.0,36.5886,36.6364,36.4932,36.6125,57500.0
2005-06-22 15:00:00,46.02,46.06,45.82,45.85,80900.0,36.6125,36.6443,36.4534,36.4773,80900.0
2005-06-22 15:30:00,45.86,45.94,45.82,45.86,229300.0,36.4852,36.5489,36.4534,36.4852,229300.0
2005-06-23 09:30:00,45.5,45.51,44.65,44.89,183900.0,36.1988,36.2068,35.5226,35.7135,183900.0
2005-06-23 10:00:00,44.89,45.0,44.84,44.95,263300.0,35.7135,35.801,35.6737,35.7612,263300.0
2005-06-23 10:30:00,44.95,45.0,44.88,44.94,125400.0,35.7612,35.801,35.7055,35.7533,125400.0
2005-06-23 11:00:00,44.95,44.98,44.88,44.9,90400.0,35.7612,35.7851,35.7055,35.7215,90400.0
2005-06-23 11:30:00,44.9,44.92,44.85,44.88,105500.0,35.7215,35.7374,35.6817,35.7055,105500.0
2005-06-23 12:00:00,44.88,44.97,44.85,44.95,145900.0,35.7055,35.7771,35.6817,35.7612,145900.0
2005-06-23 12:30:00,44.94,44.97,44.9,44.91,123500.0,35.7533,35.7771,35.7215,35.7294,123500.0
2005-06-23 13:00:00,44.91,44.95,44.86,44.91,61800.0,35.7294,35.7612,35.6896,35.7294,61800.0
2005-06-23 13:30:00,44.91,44.96,44.9,44.95,167000.0,35.7294,35.7692,35.7215,35.7612,167000.0
2005-06-23 14:00:00,44.94,44.97,44.87,44.96,98500.0,35.7533,35.7771,35.6976,35.7692,98500.0
2005-06-23 14:30:00,44.96,44.97,44.87,44.91,197200.0,35.7692,35.7771,35.6976,35.7294,197200.0
2005-06-23 15:00:00,44.91,44.96,44.79,44.8,119900.0,35.7294,35.7692,35.6339,35.6419,119900.0
2005-06-23 15:30:00,44.8,44.84,44.66,44.71,246500.0,35.6419,35.6737,35.5305,35.5703,246500.0
2005-06-24 09:30:00,44.55,44.83,44.45,44.81,96600.0,35.443,35.6658,35.3634,35.6499,96600.0
2005-06-24 10:00:00,44.82,44.82,44.62,44.64,45800.0,35.6578,35.6578,35.4987,35.5146,45800.0
2005-06-24 10:30:00,44.64,44.81,44.64,44.78,64900.0,35.5146,35.6499,35.5146,35.626,64900.0
2005-06-24 11:00:00,44.79,44.89,44.75,44.84,27300.0,35.6339,35.7135,35.6021,35.6737,27300.0
2005-06-24 11:30:00,44.85,44.85,44.8,44.83,97200.0,35.6817,35.6817,35.6419,35.6658,97200.0
2005-06-24 12:00:00,44.83,44.85,44.7,44.7,39900.0,35.6658,35.6817,35.5623,35.5623,39900.0
2005-06-24 12:30:00,44.71,44.84,44.71,44.79,115300.0,35.5703,35.6737,35.5703,35.6339,115300.0
2005-06-24 13:00:00,44.78,44.83,44.65,44.71,33300.0,35.626,35.6658,35.5226,35.5703,33300.0
2005-06-24 13:30:00,44.69,44.78,44.66,44.71,35900.0,35.5544,35.626,35.5305,35.5703,35900.0
2005-06-24 14:00:00,44.71,44.78,44.67,44.75,28200.0,35.5703,35.626,35.5385,35.6021,28200.0
2005-06-24 14:30:00,44.75,44.81,44.65,44.7,28500.0,35.6021,35.6499,35.5226,35.5623,28500.0
2005-06-24 15:00:00,44.7,44.78,44.62,44.74,95400.0,35.5623,35.626,35.4987,35.5942,95400.0
2005-06-24 15:30:00,44.75,44.81,44.7,44.74,103600.0,35.6021,35.6499,35.5623,35.5942,103600.0
2005-06-27 09:30:00,44.5,44.65,44.45,44.48,108400.0,35.4032,35.5226,35.3634,35.3873,108400.0
2005-06-27 10:00:00,44.46,44.71,44.45,44.7,90800.0,35.3714,35.5703,35.3634,35.5623,90800.0
2005-06-27 10:30:00,44.71,44.74,44.63,44.64,59000.0,35.5703,35.5942,35.5067,35.5146,59000.0
2005-06-27 11:00:00,44.64,44.75,44.61,44.75,79400.0,35.5146,35.6021,35.4907,35.6021,79400.0
2005-06-27 11:30:00,44.77,44.78,44.67,44.7,29100.0,35.618,35.626,35.5385,35.5623,29100.0
2005-06-27 12:00:00,44.72,44.77,44.69,44.72,21500.0,35.5783,35.618,35.5544,35.5783,21500.0
2005-06-27 12:30:00,44.76,44.76,44.61,44.63,34500.0,35.6101,35.6101,35.4907,35.5067,34500.0
2005-06-27 13:00:00,44.65,44.68,44.55,44.67,28800.0,35.5226,35.5464,35.443,35.5385,28800.0
2005-06-27 13:30:00,44.66,44.66,44.53,44.55,20500.0,35.5305,35.5305,35.4271,35.443,20500.0
2005-06-27 14:00:00,44.56,44.72,44.55,44.66,39000.0,35.451,35.5783,35.443,35.5305,39000.0
2005-06-27 14:30:00,44.68,44.75,44.66,44.73,39900.0,35.5464,35.6021,35.5305,35.5862,39900.0
2005-06-27 15:00:00,44.74,44.79,44.68,44.73,41700.0,35.5942,35.6339,35.5464,35.5862,41700.0
2005-06-27 15:30:00,44.75,44.78,44.69,44.7,72600.0,35.6021,35.626,35.5544,35.5623,72600.0
2005-06-28 09:30:00,45.0,45.18,44.95,45.09,71000.0,35.801,35.9442,35.7612,35.8726,71000.0
2005-06-28 10:00:00,45.1,45.19,45.0,45.11,81300.0,35.8806,35.9522,35.801,35.8885,81300.0
2005-06-28 10:30:00,45.11,45.98,44.95,45.01,59200.0,35.8885,36.5807,35.7612,35.809,59200.0
2005-06-28 11:00:00,45.01,45.15,45.01,45.06,91500.0,35.809,35.9204,35.809,35.8488,91500.0
2005-06-28 11:30:00,45.05,45.17,45.0,45.0,41900.0,35.8408,35.9363,35.801,35.801,41900.0
2005-06-28 12:00:00,45.0,45.0,44.89,44.96,33800.0,35.801,35.801,35.7135,35.7692,33800.0
2005-06-28 12:30:00,44.96,45.0,44.91,44.91,28000.0,35.7692,35.801,35.7294,35.7294,28000.0
2005-06-28 13:00:00,44.91,45.15,44.9,45.14,186100.0,35.7294,35.9204,35.7215,35.9124,186100.0
2005-06-28 13:30:00,45.14,45.22,45.13,45.21,58000.0,35.9124,35.976,35.9044,35.9681,58000.0
2005-06-28 14:00:00,45.23,45.3,45.23,45.26,88200.0,35.984,36.0397,35.984,36.0079,88200.0
2005-06-28 14:30:00,45.26,45.28,45.21,45.23,82600.0,36.0079,36.0238,35.9681,35.984,82600.0
2005-06-28 15:00:00,45.25,45.25,45.14,45.17,71600.0,35.9999,35.9999,35.9124,35.9363,71600.0
2005-06-28 15:30:00,45.17,45.36,45.17,45.36,154500.0,35.9363,36.0874,35.9363,36.0874,154500.0
2005-06-29 09:30:00,45.35,45.35,44.89,45.27,59800.0,36.0795,36.0795,35.7135,36.0158,59800.0
2005-06-29 10:00:00,45.27,45.43,45.25,45.4,45200.0,36.0158,36.1431,35.9999,36.1192,45200.0
2005-06-29 10:30:00,45.39,45.42,45.34,45.35,59200.0,36.1113,36.1352,36.0715,36.0795,59200.0
2005-06-29 11:00:00,45.35,45.35,45.27,45.32,30500.0,36.0795,36.0795,36.0158,36.0556,30500.0
2005-06-29 11:30:00,45.32,45.33,45.28,45.28,16400.0,36.0556,36.0636,36.0238,36.0238,16400.0
2005-06-29 12:00:00,45.29,45.35,45.27,45.3,46000.0,36.0317,36.0795,36.0158,36.0397,46000.0
2005-06-29 12:30:00,45.28,45.33,45.27,45.29,18700.0,36.0238,36.0636,36.0158,36.0317,18700.0
2005-06-29 13:00:00,45.31,45.35,45.27,45.3,21800.0,36.0476,36.0795,36.0158,36.0397,21800.0
2005-06-29 13:30:00,45.31,45.33,45.09,45.14,35300.0,36.0476,36.0636,35.8726,35.9124,35300.0
2005-06-29 14:00:00,45.14,45.15,45.01,45.02,28800.0,35.9124,35.9204,35.809,35.8169,28800.0
2005-06-29 14:30:00,45.05,45.18,45.01,45.02,37900.0,35.8408,35.9442,35.809,35.8169,37900.0
2005-06-29 15:00:00,45.04,45.18,45.02,45.12,53300.0,35.8328,35.9442,35.8169,35.8965,53300.0
2005-06-29 15:30:00,45.12,45.3,45.12,45.24,101100.0,35.8965,36.0397,35.8965,35.992,101100.0
2005-06-30 09:30:00,45.15,45.36,45.1,45.12,63400.0,35.9204,36.0874,35.8806,35.8965,63400.0
2005-06-30 10:00:00,45.13,45.37,45.13,45.35,40400.0,35.9044,36.0954,35.9044,36.0795,40400.0
2005-06-30 10:30:00,45.35,45.42,45.31,45.33,70400.0,36.0795,36.1352,36.0476,36.0636,70400.0
2005-06-30 11:00:00,45.32,45.36,45.24,45.36,79200.0,36.0556,36.0874,35.992,36.0874,79200.0
2005-06-30 11:30:00,45.36,45.36,45.32,45.32,45500.0,36.0874,36.0874,36.0556,36.0556,45500.0
2005-06-30 12:00:00,45.33,45.33,45.22,45.23,34800.0,36.0636,36.0636,35.976,35.984,34800.0
2005-06-30 12:30:00,45.24,45.36,45.24,45.36,45000.0,35.992,36.0874,35.992,36.0874,45000.0
2005-06-30 13:00:00,45.36,45.43,45.29,45.29,115200.0,36.0874,36.1431,36.0317,36.0317,115200.0
2005-06-30 13:30:00,45.29,45.43,45.2,45.43,31200.0,36.0317,36.1431,35.9601,36.1431,31200.0
2005-06-30 14:00:00,45.43,45.49,45.21,45.3,79700.0,36.1431,36.1909,35.9681,36.0397,79700.0
2005-06-30 14:30:00,45.31,45.32,45.14,45.25,72500.0,36.0476,36.0556,35.9124,35.9999,72500.0
2005-06-30 15:00:00,45.23,45.26,45.14,45.16,103200.0,35.984,36.0079,35.9124,35.9283,103200.0
2005-06-30 15:30:00,45.16,45.21,44.93,44.95,185700.0,35.9283,35.9681,35.7453,35.7612,185700.0
2005-07-01 09:30:00,44.96,44.98,44.72,44.92,55700.0,35.7692,35.7851,35.5783,35.7374,55700.0
2005-07-01 10:00:00,44.94,44.94,44.62,44.8,41800.0,35.7533,35.7533,35.4987,35.6419,41800.0
2005-07-01 10:30:00,44.84,45.03,44.84,45.01,63100.0,35.6737,35.8249,35.6737,35.809,63100.0
2005-07-01 11:00:00,45.01,45.07,44.85,45.05,38100.0,35.809,35.8567,35.6817,35.8408,38100.0
2005-07-01 11:30:00,45.06,45.07,44.9,44.97,26800.0,35.8488,35.8567,35.7215,35.7771,26800.0
2005-07-01 12:00:00,44.96,45.05,44.96,45.0,90600.0,35.7692,35.8408,35.7692,35.801,90600.0
2005-07-01 12:30:00,45.0,45.16,44.98,45.15,104400.0,35.801,35.9283,35.7851,35.9204,104400.0
2005-07-01 13:00:00,45.14,45.18,45.1,45.15,35700.0,35.9124,35.9442,35.8806,35.9204,35700.0
2005-07-01 13:30:00,45.15,45.22,45.14,45.2,39100.0,35.9204,35.976,35.9124,35.9601,39100.0
2005-07-01 14:00:00,45.2,45.27,45.19,45.23,60700.0,35.9601,36.0158,35.9522,35.984,60700.0
2005-07-01 14:30:00,45.23,45.35,45.23,45.34,56500.0,35.984,36.0795,35.984,36.0715,56500.0
2005-07-01 15:00:00,45.34,45.35,45.25,45.26,40100.0,36.0715,36.0795,35.9999,36.0079,40100.0
2005-07-01 15:30:00,45.26,45.35,45.24,45.31,72200.0,36.0079,36.0795,35.992,36.0476,72200.0
2005-07-05 09:30:00,45.24,45.24,44.88,44.99,39400.0,35.992,35.992,35.7055,35.7931,39400.0
2005-07-05 10:00:00,44.99,45.44,44.99,45.43,34200.0,35.7931,36.1511,35.7931,36.1431,34200.0
2005-07-05 10:30:00,45.45,45.53,45.4,45.53,49600.0,36.159,36.2227,36.1192,36.2227,49600.0
2005-07-05 11:00:00,45.53,45.6,45.43,45.51,30900.0,36.2227,36.2784,36.1431,36.2068,30900.0
2005-07-05 11:30:00,45.53,45.6,45.38,45.38,37200.0,36.2227,36.2784,36.1033,36.1033,37200.0
2005-07-05 12:00:00,45.38,45.39,45.33,45.33,34500.0,36.1033,36.1113,36.0636,36.0636,34500.0
2005-07-05 12:30:00,45.34,45.37,45.3,45.31,38300.0,36.0715,36.0954,36.0397,36.0476,38300.0
2005-07-05 13:00:00,45.31,45.31,45.23,45.24,41400.0,36.0476,36.0476,35.984,35.992,41400.0
2005-07-05 13:30:00,45.24,45.32,45.2,45.25,39500.0,35.992,36.0556,35.9601,35.9999,39500.0
2005-07-05 14:00:00,45.25,45.31,45.22,45.3,75500.0,35.9999,36.0476,35.976,36.0397,75500.0
2005-07-05 14:30:00,45.31,45.31,45.21,45.21,57900.0,36.0476,36.0476,35.9681,35.9681,57900.0
2005-07-05 15:00:00,45.21,45.38,45.2,45.32,50400.0,35.9681,36.1033,35.9601,36.0556,50400.0
2005-07-05 15:30:00,45.31,45.4,45.31,45.39,60100.0,36.0476,36.1192,36.0476,36.1113,60100.0
2005-07-06 09:30:00,45.42,45.42,45.0,45.33,30900.0,36.1352,36.1352,35.801,36.0636,30900.0
2005-07-06 10:00:00,45.33,45.36,45.1,45.19,32100.0,36.0636,36.0874,35.8806,35.9522,32100.0
2005-07-06 10:30:00,45.19,45.44,45.16,45.42,19700.0,35.9522,36.1511,35.9283,36.1352,19700.0
2005-07-06 11:00:00,45.42,45.45,45.36,45.38,26800.0,36.1352,36.159,36.0874,36.1033,26800.0
2005-07-06 11:30:00,45.37,45.42,45.3,45.41,25800.0,36.0954,36.1352,36.0397,36.1272,25800.0
2005-07-06 12:00:00,45.42,45.54,45.34,45.34,22300.0,36.1352,36.2306,36.0715,36.0715,22300.0
2005-07-06 12:30:00,45.34,45.35,45.16,45.22,18000.0,36.0715,36.0795,35.9283,35.976,18000.0
2005-07-06 13:00:00,45.21,45.41,45.21,45.41,18600.0,35.9681,36.1272,35.9681,36.1272,18600.0
2005-07-06 13:30:00,45.41,45.46,45.37,45.43,19100.0,36.1272,36.167,36.0954,36.1431,19100.0
2005-07-06 14:00:00,45.43,45.43,45.02,45.02,23000.0,36.1431,36.1431,35.8169,35.8169,23000.0
2005-07-06 14:30:00,45.02,45.04,44.84,45.03,38000.0,35.8169,35.8328,35.6737,35.8249,38000.0
2005-07-06 15:00:00,45.03,45.12,44.99,45.06,26100.0,35.8249,35.8965,35.7931,35.8488,26100.0
2005-07-06 15:30:00,45.06,45.11,44.91,44.99,62900.0,35.8488,35.8885,35.7294,35.7931,62900.0
2005-07-07 09:30:00,44.5,44.55,44.05,44.12,121900.0,35.4032,35.443,35.0452,35.1009,121900.0
2005-07-07 10:00:00,44.15,44.43,44.15,44.4,54900.0,35.1248,35.3475,35.1248,35.3237,54900.0
2005-07-07 10:30:00,44.4,44.5,44.3,44.46,40900.0,35.3237,35.4032,35.2441,35.3714,40900.0
2005-07-07 11:00:00,44.47,44.72,44.43,44.72,42100.0,35.3794,35.5783,35.3475,35.5783,42100.0
2005-07-07 11:30:00,44.72,44.75,44.63,44.74,46300.0,35.5783,35.6021,35.5067,35.5942,46300.0
2005-07-07 12:00:00,44.75,45.01,44.74,44.97,38000.0,35.6021,35.809,35.5942,35.7771,38000.0
2005-07-07 12:30:00,44.97,44.97,44.67,44.68,33000.0,35.7771,35.7771,35.5385,35.5464,33000.0
2005-07-07 13:00:00,44.68,44.77,44.67,44.67,31700.0,35.5464,35.618,35.5385,35.5385,31700.0
2005-07-07 13:30:00,44.68,44.8,44.68,44.75,37700.0,35.5464,35.6419,35.5464,35.6021,37700.0
2005-07-07 14:00:00,44.75,44.76,44.56,44.67,42400.0,35.6021,35.6101,35.451,35.5385,42400.0
2005-07-07 14:30:00,44.68,44.79,44.68,44.78,22300.0,35.5464,35.6339,35.5464,35.626,22300.0
2005-07-07 15:00:00,44.79,45.1,44.79,45.1,98400.0,35.6339,35.8806,35.6339,35.8806,98400.0
2005-07-07 15:30:00,45.1,45.19,45.03,45.16,62000.0,35.8806,35.9522,35.8249,35.9283,62000.0
2005-07-08 09:30:00,45.21,45.48,45.13,45.13,35900.0,35.9681,36.1829,35.9044,35.9044,35900.0
2005-07-08 10:00:00,45.12,45.41,45.11,45.26,17200.0,35.8965,36.1272,35.8885,36.0079,17200.0
2005-07-08 10:30:00,45.27,45.45,45.26,45.42,29000.0,36.0158,36.159,36.0079,36.1352,29000.0
2005-07-08 11:00:00,45.43,45.44,45.32,45.43,19400.0,36.1431,36.1511,36.0556,36.1431,19400.0
2005-07-08 11:30:00,45.46,45.55,45.44,45.48,8700.0,36.167,36.2386,36.1511,36.1829,8700.0
2005-07-08 12:00:00,45.51,45.69,45.51,45.65,42100.0,36.2068,36.35,36.2068,36.3181,42100.0
2005-07-08 12:30:00,45.69,45.74,45.68,45.69,40100.0,36.35,36.3897,36.342,36.35,40100.0
2005-07-08 13:00:00,45.68,45.71,45.63,45.71,51000.0,36.342,36.3659,36.3022,36.3659,51000.0
2005-07-08 13:30:00,45.7,45.77,45.68,45.75,34600.0,36.3579,36.4136,36.342,36.3977,34600.0
2005-07-08 14:00:00,45.75,45.88,45.73,45.88,34300.0,36.3977,36.5011,36.3818,36.5011,34300.0
2005-07-08 14:30:00,45.88,45.88,45.75,45.79,29400.0,36.5011,36.5011,36.3977,36.4295,29400.0
2005-07-08 15:00:00,45.79,45.95,45.79,45.95,42100.0,36.4295,36.5568,36.4295,36.5568,42100.0
2005-07-08 15:30:00,45.94,45.98,45.91,45.95,57700.0,36.5489,36.5807,36.525,36.5568,57700.0
2005-07-11 09:30:00,45.93,45.93,45.51,45.52,41700.0,36.5409,36.5409,36.2068,36.2147,41700.0
2005-07-11 10:00:00,45.51,45.64,45.44,45.64,31400.0,36.2068,36.3102,36.1511,36.3102,31400.0
2005-07-11 10:30:00,45.64,45.76,45.56,45.66,35500.0,36.3102,36.4057,36.2465,36.3261,35500.0
2005-07-11 11:00:00,45.65,45.86,45.6,45.84,26600.0,36.3181,36.4852,36.2784,36.4693,26600.0
2005-07-11 11:30:00,45.84,46.03,45.84,46.02,52000.0,36.4693,36.6205,36.4693,36.6125,52000.0
2005-07-11 12:00:00,46.03,46.29,46.03,46.15,45800.0,36.6205,36.8273,36.6205,36.7159,45800.0
2005-07-11 12:30:00,46.16,46.18,46.09,46.09,17400.0,36.7239,36.7398,36.6682,36.6682,17400.0
2005-07-11 13:00:00,46.08,46.08,45.99,46.0,18900.0,36.6602,36.6602,36.5886,36.5966,18900.0
2005-07-11 13:30:00,45.97,45.99,45.91,45.92,24400.0,36.5727,36.5886,36.525,36.5329,24400.0
2005-07-11 14:00:00,45.93,45.94,45.82,45.82,23000.0,36.5409,36.5489,36.4534,36.4534,23000.0
2005-07-11 14:30:00,45.82,45.88,45.79,45.83,21300.0,36.4534,36.5011,36.4295,36.4613,21300.0
2005-07-11 15:00:00,45.82,45.83,45.66,45.75,22000.0,36.4534,36.4613,36.3261,36.3977,22000.0
2005-07-11 15:30:00,45.76,45.95,45.76,45.95,59800.0,36.4057,36.5568,36.4057,36.5568,59800.0
2005-07-12 09:30:00,45.91,46.06,45.78,45.85,41500.0,36.525,36.6443,36.4216,36.4773,41500.0
2005-07-12 10:00:00,45.86,46.0,45.77,46.0,45400.0,36.4852,36.5966,36.4136,36.5966,45400.0
2005-07-12 10:30:00,45.99,46.18,45.98,46.18,52300.0,36.5886,36.7398,36.5807,36.7398,52300.0
2005-07-12 11:00:00,46.19,46.3,46.19,46.24,75300.0,36.7478,36.8353,36.7478,36.7875,75300.0
2005-07-12 11:30:00,46.24,46.3,46.23,46.27,41600.0,36.7875,36.8353,36.7796,36.8114,41600.0
2005-07-12 12:00:00,46.26,46.27,46.18,46.19,41200.0,36.8034,36.8114,36.7398,36.7478,41200.0
2005-07-12 12:30:00,46.18,46.18,46.02,46.03,23400.0,36.7398,36.7398,36.6125,36.6205,23400.0
2005-07-12 13:00:00,46.03,46.13,46.0,46.12,29500.0,36.6205,36.7,36.5966,36.6921,29500.0
2005-07-12 13:30:00,46.12,46.16,46.02,46.13,55000.0,36.6921,36.7239,36.6125,36.7,55000.0
2005-07-12 14:00:00,46.13,46.23,46.1,46.2,44400.0,36.7,36.7796,36.6762,36.7557,44400.0
2005-07-12 14:30:00,46.2,46.31,46.18,46.3,40300.0,36.7557,36.8432,36.7398,36.8353,40300.0
2005-07-12 15:00:00,46.3,46.42,46.28,46.34,58200.0,36.8353,36.9307,36.8194,36.8671,58200.0
2005-07-12 15:30:00,46.34,46.39,46.26,46.39,67200.0,36.8671,36.9069,36.8034,36.9069,67200.0
2005-07-13 09:30:00,46.34,46.54,46.3,46.45,49100.0,36.8671,37.0262,36.8353,36.9546,49100.0
2005-07-13 10:00:00,46.44,46.54,46.44,46.5,35500.0,36.9466,37.0262,36.9466,36.9944,35500.0
2005-07-13 10:30:00,46.5,46.58,46.38,46.38,43800.0,36.9944,37.058,36.8989,36.8989,43800.0
2005-07-13 11:00:00,46.36,46.46,46.28,46.45,46100.0,36.883,36.9626,36.8194,36.9546,46100.0
2005-07-13 11:30:00,46.45,46.45,46.38,46.38,21800.0,36.9546,36.9546,36.8989,36.8989,21800.0
2005-07-13 12:00:00,46.39,46.57,46.39,46.52,26600.0,36.9069,37.0501,36.9069,37.0103,26600.0
2005-07-13 12:30:00,46.52,46.56,46.49,46.54,43000.0,37.0103,37.0421,36.9864,37.0262,43000.0
2005-07-13 13:00:00,46.54,46.62,46.53,46.59,50000.0,37.0262,37.0899,37.0183,37.066,50000.0
2005-07-13 13:30:00,46.58,46.59,46.53,46.59,34500.0,37.058,37.066,37.0183,37.066,34500.0
2005-07-13 14:00:00,46.59,46.73,46.59,46.65,46000.0,37.066,37.1774,37.066,37.1137,46000.0
2005-07-13 14:30:00,46.65,46.65,46.59,46.59,28000.0,37.1137,37.1137,37.066,37.066,28000.0
2005-07-13 15:00:00,46.59,46.68,46.48,46.67,60600.0,37.066,37.1376,36.9785,37.1296,60600.0
2005-07-13 15:30:00,46.67,46.69,46.6,46.63,74800.0,37.1296,37.1455,37.0739,37.0978,74800.0
2005-07-14 09:30:00,46.6,46.88,46.53,46.71,47000.0,37.0739,37.2967,37.0183,37.1615,47000.0
2005-07-14 10:00:00,46.7,46.7,46.48,46.49,40700.0,37.1535,37.1535,36.9785,36.9864,40700.0
2005-07-14 10:30:00,46.48,46.51,46.29,46.31,59000.0,36.9785,37.0023,36.8273,36.8432,59000.0
2005-07-14 11:00:00,46.31,46.54,46.21,46.22,72100.0,36.8432,37.0262,36.7637,36.7716,72100.0
2005-07-14 11:30:00,46.22,46.31,46.12,46.25,44900.0,36.7716,36.8432,36.6921,36.7955,44900.0
2005-07-14 12:00:00,46.28,46.54,46.28,46.4,25200.0,36.8194,37.0262,36.8194,36.9148,25200.0
2005-07-14 12:30:00,46.4,46.44,46.3,46.33,24500.0,36.9148,36.9466,36.8353,36.8591,24500.0
2005-07-14 13:00:00,46.33,46.5,46.3,46.35,32100.0,36.8591,36.9944,36.8353,36.875,32100.0
2005-07-14 13:30:00,46.36,46.36,46.12,46.19,33500.0,36.883,36.883,36.6921,36.7478,33500.0
2005-07-14 14:00:00,46.2,46.42,46.2,46.41,54500.0,36.7557,36.9307,36.7557,36.9228,54500.0
2005-07-14 14:30:00,46.41,46.5,46.41,46.5,60200.0,36.9228,36.9944,36.9228,36.9944,60200.0
2005-07-14 15:00:00,46.5,46.55,46.48,46.53,24400.0,36.9944,37.0342,36.9785,37.0183,24400.0
2005-07-14 15:30:00,46.54,46.67,46.53,46.6,61700.0,37.0262,37.1296,37.0183,37.0739,61700.0
2005-07-15 09:30:00,46.61,46.61,46.16,46.22,100000.0,37.0819,37.0819,36.7239,36.7716,100000.0
2005-07-15 10:00:00,46.23,46.44,46.16,46.38,20100.0,36.7796,36.9466,36.7239,36.8989,20100.0
2005-07-15 10:30:00,46.38,46.51,46.38,46.49,18600.0,36.8989,37.0023,36.8989,36.9864,18600.0
2005-07-15 11:00:00,46.48,46.59,46.47,46.59,20300.0,36.9785,37.066,36.9705,37.066,20300.0
2005-07-15 11:30:00,46.56,46.56,46.43,46.44,18300.0,37.0421,37.0421,36.9387,36.9466,18300.0
2005-07-15 12:00:00,46.44,46.6,46.37,46.6,20700.0,36.9466,37.0739,36.891,37.0739,20700.0
2005-07-15 12:30:00,46.6,46.7,46.56,46.69,23400.0,37.0739,37.1535,37.0421,37.1455,23400.0
2005-07-15 13:00:00,46.69,46.75,46.69,46.75,13400.0,37.1455,37.1933,37.1455,37.1933,13400.0
2005-07-15 13:30:00,46.74,46.84,46.7,46.84,34500.0,37.1853,37.2649,37.1535,37.2649,34500.0
2005-07-15 14:00:00,46.83,46.96,46.8,46.95,27600.0,37.2569,37.3604,37.2331,37.3524,27600.0
2005-07-15 14:30:00,46.94,47.0,46.89,47.0,47600.0,37.3444,37.3922,37.3047,37.3922,47600.0
2005-07-15 15:00:00,46.99,47.0,46.82,46.82,38300.0,37.3842,37.3922,37.249,37.249,38300.0
2005-07-15 15:30:00,46.8,46.86,46.75,46.83,44900.0,37.2331,37.2808,37.1933,37.2569,44900.0
2005-07-18 09:30:00,46.86,46.86,46.45,46.69,58700.0,37.2808,37.2808,36.9546,37.1455,58700.0
2005-07-18 10:00:00,46.69,46.79,46.58,46.73,50200.0,37.1455,37.2251,37.058,37.1774,50200.0
2005-07-18 10:30:00,46.73,46.73,46.39,46.42,51700.0,37.1774,37.1774,36.9069,36.9307,51700.0
2005-07-18 11:00:00,46.41,46.56,46.41,46.49,30800.0,36.9228,37.0421,36.9228,36.9864,30800.0
2005-07-18 11:30:00,46.49,46.52,46.36,46.38,25100.0,36.9864,37.0103,36.883,36.8989,25100.0
2005-07-18 12:00:00,46.38,46.43,46.28,46.4,15300.0,36.8989,36.9387,36.8194,36.9148,15300.0
2005-07-18 12:30:00,46.4,46.62,46.32,46.62,27900.0,36.9148,37.0899,36.8512,37.0899,27900.0
2005-07-18 13:00:00,46.62,46.63,46.4,46.4,23800.0,37.0899,37.0978,36.9148,36.9148,23800.0
2005-07-18 13:30:00,46.42,46.55,46.41,46.5,19600.0,36.9307,37.0342,36.9228,36.9944,19600.0
2005-07-18 14:00:00,46.5,46.53,46.43,46.53,32600.0,36.9944,37.0183,36.9387,37.0183,32600.0
2005-07-18 14:30:00,46.52,46.58,46.5,46.51,14700.0,37.0103,37.058,36.9944,37.0023,14700.0
2005-07-18 15:00:00,46.51,46.62,46.48,46.55,36300.0,37.0023,37.0899,36.9785,37.0342,36300.0
2005-07-18 15:30:00,46.54,46.63,46.52,46.61,63800.0,37.0262,37.0978,37.0103,37.0819,63800.0
2005-07-19 09:30:00,46.8,46.9,46.4,46.9,56100.0,37.2331,37.3126,36.9148,37.3126,56100.0
2005-07-19 10:00:00,46.9,47.23,46.86,47.21,70600.0,37.3126,37.5752,37.2808,37.5592,70600.0
2005-07-19 10:30:00,47.21,47.21,47.02,47.04,42900.0,37.5592,37.5592,37.4081,37.424,42900.0
2005-07-19 11:00:00,47.04,47.05,46.78,46.85,63000.0,37.424,37.432,37.2171,37.2728,63000.0
2005-07-19 11:30:00,46.85,47.04,46.85,47.03,24000.0,37.2728,37.424,37.2728,37.416,24000.0
2005-07-19 12:00:00,47.05,47.07,46.84,46.89,33200.0,37.432,37.4479,37.2649,37.3047,33200.0
2005-07-19 12:30:00,46.89,47.03,46.89,47.01,25700.0,37.3047,37.416,37.3047,37.4001,25700.0
2005-07-19 13:00:00,47.01,47.12,47.01,47.1,27900.0,37.4001,37.4876,37.4001,37.4717,27900.0
2005-07-19 13:30:00,47.09,47.16,47.06,47.1,29100.0,37.4638,37.5195,37.4399,37.4717,29100.0
2005-07-19 14:00:00,47.1,47.19,47.02,47.19,37400.0,37.4717,37.5433,37.4081,37.5433,37400.0
2005-07-19 14:30:00,47.21,47.25,47.14,47.25,64600.0,37.5592,37.5911,37.5036,37.5911,64600.0
2005-07-19 15:00:00,47.25,47.37,47.24,47.26,70500.0,37.5911,37.6865,37.5831,37.599,70500.0
2005-07-19 15:30:00,47.27,47.35,47.26,47.28,72500.0,37.607,37.6706,37.599,37.6149,72500.0
2005-07-20 09:30:00,47.12,47.3,46.85,47.0,29500.0,37.4876,37.6308,37.2728,37.3922,29500.0
2005-07-20 10:00:00,47.01,47.12,46.87,46.88,43200.0,37.4001,37.4876,37.2887,37.2967,43200.0
2005-07-20 10:30:00,46.88,47.28,46.88,47.17,30800.0,37.2967,37.6149,37.2967,37.5274,30800.0
2005-07-20 11:00:00,47.17,47.38,47.16,47.36,37900.0,37.5274,37.6945,37.5195,37.6786,37900.0
2005-07-20 11:30:00,47.37,47.4,47.28,47.32,40800.0,37.6865,37.7104,37.6149,37.6468,40800.0
2005-07-20 12:00:00,47.32,47.42,47.24,47.38,22900.0,37.6468,37.7263,37.5831,37.6945,22900.0
2005-07-20 12:30:00,47.39,47.45,47.39,47.44,25600.0,37.7024,37.7502,37.7024,37.7422,25600.0
2005-07-20 13:00:00,47.44,47.66,47.43,47.65,42600.0,37.7422,37.9173,37.7343,37.9093,42600.0
2005-07-20 13:30:00,47.65,47.81,47.65,47.81,45700.0,37.9093,38.0366,37.9093,38.0366,45700.0
2005-07-20 14:00:00,47.85,47.95,47.85,47.94,76600.0,38.0684,38.148,38.0684,38.14,76600.0
2005-07-20 14:30:00,47.94,48.03,47.94,47.97,98600.0,38.14,38.2116,38.14,38.1639,98600.0
2005-07-20 15:00:00,47.96,47.98,47.93,47.96,55300.0,38.1559,38.1718,38.1321,38.1559,55300.0
2005-07-20 15:30:00,47.96,48.13,47.96,48.07,98200.0,38.1559,38.2912,38.1559,38.2434,98200.0
2005-07-21 09:30:00,48.17,48.22,48.0,48.06,41000.0,38.323,38.3628,38.1878,38.2355,41000.0
2005-07-21 10:00:00,48.07,48.07,47.6,47.74,38400.0,38.2434,38.2434,37.8695,37.9809,38400.0
2005-07-21 10:30:00,47.74,47.74,47.44,47.5,68300.0,37.9809,37.9809,37.7422,37.79,68300.0
2005-07-21 11:00:00,47.5,47.63,47.48,47.54,34400.0,37.79,37.8934,37.7741,37.8218,34400.0
2005-07-21 11:30:00,47.54,47.66,47.5,47.54,69700.0,37.8218,37.9173,37.79,37.8218,69700.0
2005-07-21 12:00:00,47.53,47.62,47.52,47.53,49000.0,37.8138,37.8854,37.8059,37.8138,49000.0
2005-07-21 12:30:00,47.53,47.91,47.53,47.9,72900.0,37.8138,38.1161,37.8138,38.1082,72900.0
2005-07-21 13:00:00,47.92,48.02,47.8,47.82,86600.0,38.1241,38.2037,38.0286,38.0445,86600.0
2005-07-21 13:30:00,47.83,47.86,47.78,47.79,62400.0,38.0525,38.0764,38.0127,38.0207,62400.0
2005-07-21 14:00:00,47.8,47.8,47.63,47.63,70000.0,38.0286,38.0286,37.8934,37.8934,70000.0
2005-07-21 14:30:00,47.63,47.76,47.6,47.61,37700.0,37.8934,37.9968,37.8695,37.8775,37700.0
2005-07-21 15:00:00,47.62,47.79,47.62,47.75,69200.0,37.8854,38.0207,37.8854,37.9889,69200.0
2005-07-21 15:30:00,47.74,47.8,47.72,47.75,137500.0,37.9809,38.0286,37.965,37.9889,137500.0
2005-07-22 09:30:00,47.75,47.75,47.41,47.41,33100.0,37.9889,37.9889,37.7184,37.7184,33100.0
2005-07-22 10:00:00,47.42,47.47,47.25,47.25,35200.0,37.7263,37.7661,37.5911,37.5911,35200.0
2005-07-22 10:30:00,47.26,47.27,47.08,47.13,45300.0,37.599,37.607,37.4558,37.4956,45300.0
2005-07-22 11:00:00,47.14,47.56,47.13,47.48,27400.0,37.5036,37.8377,37.4956,37.7741,27400.0
2005-07-22 11:30:00,47.47,47.47,47.33,47.38,18300.0,37.7661,37.7661,37.6547,37.6945,18300.0
2005-07-22 12:00:00,47.38,47.38,47.32,47.38,17800.0,37.6945,37.6945,37.6468,37.6945,17800.0
2005-07-22 12:30:00,47.37,47.41,47.25,47.33,16400.0,37.6865,37.7184,37.5911,37.6547,16400.0
2005-07-22 13:00:00,47.33,47.48,47.32,47.42,21800.0,37.6547,37.7741,37.6468,37.7263,21800.0
2005-07-22 13:30:00,47.42,47.51,47.39,47.49,15500.0,37.7263,37.7979,37.7024,37.782,15500.0
2005-07-22 14:00:00,47.49,47.5,47.42,47.42,25000.0,37.782,37.79,37.7263,37.7263,25000.0
2005-07-22 14:30:00,47.4,47.67,47.33,47.65,39600.0,37.7104,37.9252,37.6547,37.9093,39600.0
2005-07-22 15:00:00,47.63,47.7,47.59,47.67,42300.0,37.8934,37.9491,37.8616,37.9252,42300.0
2005-07-22 15:30:00,47.67,47.67,47.54,47.64,69500.0,37.9252,37.9252,37.8218,37.9013,69500.0
2005-07-25 09:30:00,47.52,47.53,47.1,47.35,39300.0,37.8059,37.8138,37.4717,37.6706,39300.0
2005-07-25 10:00:00,47.35,47.41,47.21,47.4,46900.0,37.6706,37.7184,37.5592,37.7104,46900.0
2005-07-25 10:30:00,47.4,47.65,47.39,47.53,84700.0,37.7104,37.9093,37.7024,37.8138,84700.0
2005-07-25 11:00:00,47.54,47.61,47.46,47.5,32100.0,37.8218,37.8775,37.7581,37.79,32100.0
2005-07-25 11:30:00,47.51,47.61,47.48,47.61,19700.0,37.7979,37.8775,37.7741,37.8775,19700.0
2005-07-25 12:00:00,47.61,47.72,47.56,47.56,17500.0,37.8775,37.965,37.8377,37.8377,17500.0
2005-07-25 12:30:00,47.56,47.65,47.53,47.62,18800.0,37.8377,37.9093,37.8138,37.8854,18800.0
2005-07-25 13:00:00,47.63,47.75,47.63,47.73,60800.0,37.8934,37.9889,37.8934,37.9729,60800.0
2005-07-25 13:30:00,47.73,47.85,47.73,47.79,25700.0,37.9729,38.0684,37.9729,38.0207,25700.0
2005-07-25 14:00:00,47.77,47.83,47.73,47.77,20500.0,38.0048,38.0525,37.9729,38.0048,20500.0
2005-07-25 14:30:00,47.77,47.77,47.64,47.7,41600.0,38.0048,38.0048,37.9013,37.9491,41600.0
2005-07-25 15:00:00,47.7,47.73,47.63,47.65,39100.0,37.9491,37.9729,37.8934,37.9093,39100.0
2005-07-25 15:30:00,47.65,47.72,47.6,47.65,32000.0,37.9093,37.965,37.8695,37.9093,32000.0
2005-07-26 09:30:00,48.05,48.18,47.8,47.95,85300.0,38.2275,38.331,38.0286,38.148,85300.0
2005-07-26 10:00:00,47.95,48.05,47.94,48.03,47400.0,38.148,38.2275,38.14,38.2116,47400.0
2005-07-26 10:30:00,48.04,48.04,47.96,48.01,49800.0,38.2196,38.2196,38.1559,38.1957,49800.0
2005-07-26 11:00:00,48.02,48.03,47.96,48.01,23600.0,38.2037,38.2116,38.1559,38.1957,23600.0
2005-07-26 11:30:00,48.01,48.03,48.0,48.03,28600.0,38.1957,38.2116,38.1878,38.2116,28600.0
2005-07-26 12:00:00,48.03,48.14,47.95,48.14,41200.0,38.2116,38.2991,38.148,38.2991,41200.0
2005-07-26 12:30:00,48.11,48.16,48.07,48.16,23600.0,38.2753,38.315,38.2434,38.315,23600.0
2005-07-26 13:00:00,48.16,48.23,48.12,48.15,21200.0,38.315,38.3707,38.2832,38.3071,21200.0
2005-07-26 13:30:00,48.15,48.35,48.13,48.35,39300.0,38.3071,38.4662,38.2912,38.4662,39300.0
2005-07-26 14:00:00,48.36,48.43,48.31,48.41,42700.0,38.4742,38.5299,38.4344,38.5139,42700.0
2005-07-26 14:30:00,48.42,48.78,48.4,48.78,121200.0,38.5219,38.8083,38.506,38.8083,121200.0
2005-07-26 15:00:00,48.78,48.99,48.75,48.86,137200.0,38.8083,38.9754,38.7844,38.8719,137200.0
2005-07-26 15:30:00,48.87,48.99,48.79,48.89,200200.0,38.8799,38.9754,38.8163,38.8958,200200.0
2005-07-27 09:30:00,48.9,48.92,48.56,48.6,43900.0,38.9038,38.9197,38.6333,38.6651,43900.0
2005-07-27 10:00:00,48.59,48.61,48.36,48.36,35700.0,38.6571,38.6731,38.4742,38.4742,35700.0
2005-07-27 10:30:00,48.36,48.47,48.35,48.41,46300.0,38.4742,38.5617,38.4662,38.5139,46300.0
2005-07-27 11:00:00,48.41,48.42,48.28,48.29,34300.0,38.5139,38.5219,38.4105,38.4185,34300.0
2005-07-27 11:30:00,48.29,48.31,48.24,48.29,27300.0,38.4185,38.4344,38.3787,38.4185,27300.0
2005-07-27 12:00:00,48.29,48.55,48.29,48.55,22900.0,38.4185,38.6253,38.4185,38.6253,22900.0
2005-07-27 12:30:00,48.53,48.55,48.39,48.4,25300.0,38.6094,38.6253,38.498,38.506,25300.0
2005-07-27 13:00:00,48.4,48.41,48.28,48.3,14100.0,38.506,38.5139,38.4105,38.4264,14100.0
2005-07-27 13:30:00,48.3,48.35,48.29,48.33,16000.0,38.4264,38.4662,38.4185,38.4503,16000.0
2005-07-27 14:00:00,48.33,48.46,48.28,48.46,24800.0,38.4503,38.5537,38.4105,38.5537,24800.0
2005-07-27 14:30:00,48.47,48.49,48.4,48.44,30600.0,38.5617,38.5776,38.506,38.5378,30600.0
2005-07-27 15:00:00,48.44,48.49,48.43,48.45,56500.0,38.5378,38.5776,38.5299,38.5458,56500.0
2005-07-27 15:30:00,48.46,48.59,48.42,48.59,89100.0,38.5537,38.6571,38.5219,38.6571,89100.0
2005-07-28 09:30:00,48.59,49.05,48.58,48.97,44700.0,38.6571,39.0231,38.6492,38.9595,44700.0
2005-07-28 10:00:00,48.97,49.0,48.66,49.0,67900.0,38.9595,38.9833,38.7128,38.9833,67900.0
2005-07-28 10:30:00,49.04,49.3,49.04,49.3,73900.0,39.0152,39.222,39.0152,39.222,73900.0
2005-07-28 11:00:00,49.3,49.55,49.3,49.55,83300.0,39.222,39.4209,39.222,39.4209,83300.0
2005-07-28 11:30:00,49.55,49.68,49.48,49.66,77800.0,39.4209,39.5243,39.3652,39.5084,77800.0
2005-07-28 12:00:00,49.63,49.68,49.4,49.4,48300.0,39.4845,39.5243,39.3016,39.3016,48300.0
2005-07-28 12:30:00,49.41,49.47,49.39,49.39,36200.0,39.3095,39.3573,39.2936,39.2936,36200.0
2005-07-28 13:00:00,49.37,49.42,49.34,49.41,39600.0,39.2777,39.3175,39.2538,39.3095,39600.0
2005-07-28 13:30:00,49.41,49.46,49.4,49.44,45600.0,39.3095,39.3493,39.3016,39.3334,45600.0
2005-07-28 14:00:00,49.43,49.49,49.43,49.48,59400.0,39.3254,39.3732,39.3254,39.3652,59400.0
2005-07-28 14:30:00,49.48,49.5,49.43,49.45,44900.0,39.3652,39.3811,39.3254,39.3413,44900.0
2005-07-28 15:00:00,49.45,49.45,49.31,49.4,57900.0,39.3413,39.3413,39.23,39.3016,57900.0
2005-07-28 15:30:00,49.4,49.43,49.27,49.42,74700.0,39.3016,39.3254,39.1981,39.3175,74700.0
2005-07-29 09:30:00,50.0,50.0,47.91,48.26,321900.0,39.7789,39.7789,38.1161,38.3946,321900.0
2005-07-29 10:00:00,48.26,48.43,48.16,48.4,191600.0,38.3946,38.5299,38.315,38.506,191600.0
2005-07-29 10:30:00,48.4,48.41,48.21,48.22,137400.0,38.506,38.5139,38.3548,38.3628,137400.0
2005-07-29 11:00:00,48.23,48.34,48.23,48.28,123100.0,38.3707,38.4582,38.3707,38.4105,123100.0
2005-07-29 11:30:00,48.29,48.29,47.91,47.91,78500.0,38.4185,38.4185,38.1161,38.1161,78500.0
2005-07-29 12:00:00,47.91,47.99,47.4,47.54,213600.0,38.1161,38.1798,37.7104,37.8218,213600.0
2005-07-29 12:30:00,47.54,47.95,47.5,47.83,89800.0,37.8218,38.148,37.79,38.0525,89800.0
2005-07-29 13:00:00,47.83,47.97,47.81,47.96,43800.0,38.0525,38.1639,38.0366,38.1559,43800.0
2005-07-29 13:30:00,47.96,47.96,47.6,47.6,149200.0,38.1559,38.1559,37.8695,37.8695,149200.0
2005-07-29 14:00:00,47.6,47.77,47.55,47.63,128600.0,37.8695,38.0048,37.8297,37.8934,128600.0
2005-07-29 14:30:00,47.64,47.67,47.5,47.53,129000.0,37.9013,37.9252,37.79,37.8138,129000.0
2005-07-29 15:00:00,47.53,47.54,47.26,47.34,196800.0,37.8138,37.8218,37.599,37.6627,196800.0
2005-07-29 15:30:00,47.34,47.4,47.27,47.31,182300.0,37.6627,37.7104,37.607,37.6388,182300.0
2005-08-01 09:30:00,47.21,47.7,46.5,47.37,138600.0,37.5592,37.9491,36.9944,37.6865,138600.0
2005-08-01 10:00:00,47.37,47.58,47.2,47.22,125600.0,37.6865,37.8536,37.5513,37.5672,125600.0
2005-08-01 10:30:00,47.22,47.22,46.55,46.75,201000.0,37.5672,37.5672,37.0342,37.1933,201000.0
2005-08-01 11:00:00,46.75,46.75,46.53,46.55,182800.0,37.1933,37.1933,37.0183,37.0342,182800.0
2005-08-01 11:30:00,46.55,46.75,46.46,46.68,144300.0,37.0342,37.1933,36.9626,37.1376,144300.0
2005-08-01 12:00:00,46.68,46.94,46.68,46.84,50600.0,37.1376,37.3444,37.1376,37.2649,50600.0
2005-08-01 12:30:00,46.84,47.13,46.84,47.07,74500.0,37.2649,37.4956,37.2649,37.4479,74500.0
2005-08-01 13:00:00,47.1,47.19,46.64,46.76,84200.0,37.4717,37.5433,37.1058,37.2012,84200.0
2005-08-01 13:30:00,46.76,46.83,46.7,46.73,107500.0,37.2012,37.2569,37.1535,37.1774,107500.0
2005-08-01 14:00:00,46.73,47.03,46.73,46.98,92100.0,37.1774,37.416,37.1774,37.3763,92100.0
2005-08-01 14:30:00,46.99,47.39,46.99,47.26,125500.0,37.3842,37.7024,37.3842,37.599,125500.0
2005-08-01 15:00:00,47.26,47.51,47.09,47.36,168600.0,37.599,37.7979,37.4638,37.6786,168600.0
2005-08-01 15:30:00,47.36,47.5,47.11,47.19,198300.0,37.6786,37.79,37.4797,37.5433,198300.0
2005-08-02 09:30:00,47.14,47.23,47.0,47.11,165700.0,37.5036,37.5752,37.3922,37.4797,165700.0
2005-08-02 10:00:00,47.11,47.32,47.1,47.23,124300.0,37.4797,37.6468,37.4717,37.5752,124300.0
2005-08-02 10:30:00,47.25,47.36,47.15,47.15,155100.0,37.5911,37.6786,37.5115,37.5115,155100.0
2005-08-02 11:00:00,47.14,47.24,47.04,47.05,99200.0,37.5036,37.5831,37.424,37.432,99200.0
2005-08-02 11:30:00,47.05,47.2,47.03,47.03,128300.0,37.432,37.5513,37.416,37.416,128300.0
2005-08-02 12:00:00,47.03,47.05,46.97,46.97,58700.0,37.416,37.432,37.3683,37.3683,58700.0
2005-08-02 12:30:00,46.97,47.15,46.94,47.13,103100.0,37.3683,37.5115,37.3444,37.4956,103100.0
2005-08-02 13:00:00,47.13,47.14,47.03,47.05,120200.0,37.4956,37.5036,37.416,37.432,120200.0
2005-08-02 13:30:00,47.05,47.06,46.95,46.97,67900.0,37.432,37.4399,37.3524,37.3683,67900.0
2005-08-02 14:00:00,46.98,47.07,46.95,47.05,197300.0,37.3763,37.4479,37.3524,37.432,197300.0
2005-08-02 14:30:00,47.04,47.16,47.0,47.09,127500.0,37.424,37.5195,37.3922,37.4638,127500.0
2005-08-02 15:00:00,47.05,47.08,47.0,47.05,142100.0,37.432,37.4558,37.3922,37.432,142100.0
2005-08-02 15:30:00,47.05,47.1,47.02,47.09,128600.0,37.432,37.4717,37.4081,37.4638,128600.0
2005-08-03 09:30:00,46.4,46.95,46.36,46.92,230600.0,36.9148,37.3524,36.883,37.3285,230600.0
2005-08-03 10:00:00,46.89,47.15,46.87,47.11,72900.0,37.3047,37.5115,37.2887,37.4797,72900.0
2005-08-03 10:30:00,47.1,47.19,47.0,47.19,60800.0,37.4717,37.5433,37.3922,37.5433,60800.0
2005-08-03 11:00:00,47.18,47.43,47.12,47.43,71900.0,37.5354,37.7343,37.4876,37.7343,71900.0
2005-08-03 11:30:00,47.43,47.73,47.43,47.56,70900.0,37.7343,37.9729,37.7343,37.8377,70900.0
2005-08-03 12:00:00,47.5,47.62,47.49,47.5,133100.0,37.79,37.8854,37.782,37.79,133100.0
2005-08-03 12:30:00,47.5,47.57,47.4,47.51,95700.0,37.79,37.8457,37.7104,37.7979,95700.0
2005-08-03 13:00:00,47.51,47.54,47.42,47.53,54100.0,37.7979,37.8218,37.7263,37.8138,54100.0
2005-08-03 13:30:00,47.54,47.57,47.52,47.53,58000.0,37.8218,37.8457,37.8059,37.8138,58000.0
2005-08-03 14:00:00,47.56,47.59,47.5,47.52,43400.0,37.8377,37.8616,37.79,37.8059,43400.0
2005-08-03 14:30:00,47.54,47.63,47.53,47.63,52000.0,37.8218,37.8934,37.8138,37.8934,52000.0
2005-08-03 15:00:00,47.63,47.66,47.49,47.52,120300.0,37.8934,37.9173,37.782,37.8059,120300.0
2005-08-03 15:30:00,47.53,47.72,47.51,47.61,170400.0,37.8138,37.965,37.7979,37.8775,170400.0
2005-08-04 09:30:00,47.3,47.63,47.1,47.43,106300.0,37.6308,37.8934,37.4717,37.7343,106300.0
2005-08-04 10:00:00,47.43,47.45,47.33,47.34,72100.0,37.7343,37.7502,37.6547,37.6627,72100.0
2005-08-04 10:30:00,47.34,47.66,47.34,47.61,56800.0,37.6627,37.9173,37.6627,37.8775,56800.0
2005-08-04 11:00:00,47.61,47.65,47.56,47.58,60300.0,37.8775,37.9093,37.8377,37.8536,60300.0
2005-08-04 11:30:00,47.57,47.57,47.44,47.44,54900.0,37.8457,37.8457,37.7422,37.7422,54900.0
2005-08-04 12:00:00,47.44,47.6,47.43,47.6,126200.0,37.7422,37.8695,37.7343,37.8695,126200.0
2005-08-04 12:30:00,47.59,47.71,47.57,47.67,56600.0,37.8616,37.957,37.8457,37.9252,56600.0
2005-08-04 13:00:00,47.66,47.76,47.66,47.74,55700.0,37.9173,37.9968,37.9173,37.9809,55700.0
2005-08-04 13:30:00,47.76,47.86,47.73,47.83,55500.0,37.9968,38.0764,37.9729,38.0525,55500.0
2005-08-04 14:00:00,47.83,47.85,47.77,47.77,74600.0,38.0525,38.0684,38.0048,38.0048,74600.0
2005-08-04 14:30:00,47.77,47.79,47.7,47.77,62800.0,38.0048,38.0207,37.9491,38.0048,62800.0
2005-08-04 15:00:00,47.76,47.81,47.72,47.79,83000.0,37.9968,38.0366,37.965,38.0207,83000.0
2005-08-04 15:30:00,47.8,47.8,47.53,47.57,113600.0,38.0286,38.0286,37.8138,37.8457,113600.0
2005-08-05 09:30:00,46.75,47.24,46.69,47.2,191000.0,37.1933,37.5831,37.1455,37.5513,191000.0
2005-08-05 10:00:00,47.21,47.21,46.95,47.01,127400.0,37.5592,37.5592,37.3524,37.4001,127400.0
2005-08-05 10:30:00,47.02,47.19,47.02,47.19,81600.0,37.4081,37.5433,37.4081,37.5433,81600.0
2005-08-05 11:00:00,47.19,47.22,47.05,47.07,58600.0,37.5433,37.5672,37.432,37.4479,58600.0
2005-08-05 11:30:00,47.07,47.1,47.07,47.09,58100.0,37.4479,37.4717,37.4479,37.4638,58100.0
2005-08-05 12:00:00,47.09,47.12,47.07,47.09,51100.0,37.4638,37.4876,37.4479,37.4638,51100.0
2005-08-05 12:30:00,47.09,47.18,47.09,47.15,40800.0,37.4638,37.5354,37.4638,37.5115,40800.0
2005-08-05 13:00:00,47.16,47.28,47.16,47.17,39600.0,37.5195,37.6149,37.5195,37.5274,39600.0
2005-08-05 13:30:00,47.17,47.17,47.0,47.04,73800.0,37.5274,37.5274,37.3922,37.424,73800.0
2005-08-05 14:00:00,47.04,47.08,46.99,47.05,36200.0,37.424,37.4558,37.3842,37.432,36200.0
2005-08-05 14:30:00,47.03,47.12,47.02,47.08,35300.0,37.416,37.4876,37.4081,37.4558,35300.0
2005-08-05 15:00:00,47.08,47.1,47.02,47.05,56700.0,37.4558,37.4717,37.4081,37.432,56700.0
2005-08-05 15:30:00,47.05,47.15,46.99,46.99,77900.0,37.432,37.5115,37.3842,37.3842,77900.0
2005-08-08 09:30:00,47.0,47.0,46.84,46.93,58100.0,37.3922,37.3922,37.2649,37.3365,58100.0
2005-08-08 10:00:00,46.9,46.92,46.71,46.76,56200.0,37.3126,37.3285,37.1615,37.2012,56200.0
2005-08-08 10:30:00,46.76,46.77,46.43,46.55,63200.0,37.2012,37.2092,36.9387,37.0342,63200.0
2005-08-08 11:00:00,46.56,46.67,46.56,46.61,32800.0,37.0421,37.1296,37.0421,37.0819,32800.0
2005-08-08 11:30:00,46.62,46.68,46.5,46.53,71600.0,37.0899,37.1376,36.9944,37.0183,71600.0
2005-08-08 12:00:00,46.52,46.54,46.4,46.41,46100.0,37.0103,37.0262,36.9148,36.9228,46100.0
2005-08-08 12:30:00,46.4,46.41,46.32,46.39,59700.0,36.9148,36.9228,36.8512,36.9069,59700.0
2005-08-08 13:00:00,46.39,46.42,46.3,46.41,38300.0,36.9069,36.9307,36.8353,36.9228,38300.0
2005-08-08 13:30:00,46.39,46.43,46.33,46.34,38400.0,36.9069,36.9387,36.8591,36.8671,38400.0
2005-08-08 14:00:00,46.34,46.34,46.25,46.27,76300.0,36.8671,36.8671,36.7955,36.8114,76300.0
2005-08-08 14:30:00,46.28,46.44,46.28,46.42,43300.0,36.8194,36.9466,36.8194,36.9307,43300.0
2005-08-08 15:00:00,46.43,46.5,46.38,46.47,63200.0,36.9387,36.9944,36.8989,36.9705,63200.0
2005-08-08 15:30:00,46.47,46.5,46.28,46.3,136400.0,36.9705,36.9944,36.8194,36.8353,136400.0
2005-08-09 09:30:00,46.43,46.59,46.43,46.51,136500.0,36.9387,37.066,36.9387,37.0023,136500.0
2005-08-09 10:00:00,46.49,46.7,46.47,46.67,79000.0,36.9864,37.1535,36.9705,37.1296,79000.0
2005-08-09 10:30:00,46.65,46.7,46.6,46.68,64000.0,37.1137,37.1535,37.0739,37.1376,64000.0
2005-08-09 11:00:00,46.68,46.73,46.53,46.73,51700.0,37.1376,37.1774,37.0183,37.1774,51700.0
2005-08-09 11:30:00,46.72,46.75,46.56,46.56,65400.0,37.1694,37.1933,37.0421,37.0421,65400.0
2005-08-09 12:00:00,46.56,46.56,46.4,46.4,60700.0,37.0421,37.0421,36.9148,36.9148,60700.0
2005-08-09 12:30:00,46.39,46.48,46.37,46.39,80900.0,36.9069,36.9785,36.891,36.9069,80900.0
2005-08-09 13:00:00,46.39,46.39,46.21,46.3,103800.0,36.9069,36.9069,36.7637,36.8353,103800.0
2005-08-09 13:30:00,46.3,46.5,46.28,46.46,39600.0,36.8353,36.9944,36.8194,36.9626,39600.0
2005-08-09 14:00:00,46.46,46.46,46.39,46.41,70800.0,36.9626,36.9626,36.9069,36.9228,70800.0
2005-08-09 14:30:00,46.41,46.56,46.4,46.42,106400.0,36.9228,37.0421,36.9148,36.9307,106400.0
2005-08-09 15:00:00,46.43,46.43,46.24,46.25,87500.0,36.9387,36.9387,36.7875,36.7955,87500.0
2005-08-09 15:30:00,46.24,46.4,46.2,46.39,153100.0,36.7875,36.9148,36.7557,36.9069,153100.0
2005-08-10 09:30:00,46.85,47.1,46.85,47.08,81000.0,37.2728,37.4717,37.2728,37.4558,81000.0
2005-08-10 10:00:00,47.08,47.1,46.9,47.0,60300.0,37.4558,37.4717,37.3126,37.3922,60300.0
2005-08-10 10:30:00,47.0,47.34,47.0,47.1,71200.0,37.3922,37.6627,37.3922,37.4717,71200.0
2005-08-10 11:00:00,47.09,47.13,46.97,46.99,72900.0,37.4638,37.4956,37.3683,37.3842,72900.0
2005-08-10 11:30:00,46.99,47.11,46.96,47.05,42900.0,37.3842,37.4797,37.3604,37.432,42900.0
2005-08-10 12:00:00,47.05,47.11,47.0,47.02,47200.0,37.432,37.4797,37.3922,37.4081,47200.0
2005-08-10 12:30:00,47.02,47.05,46.83,46.97,67700.0,37.4081,37.432,37.2569,37.3683,67700.0
2005-08-10 13:00:00,46.97,46.98,46.85,46.86,58900.0,37.3683,37.3763,37.2728,37.2808,58900.0
2005-08-10 13:30:00,46.86,46.94,46.7,46.73,63700.0,37.2808,37.3444,37.1535,37.1774,63700.0
2005-08-10 14:00:00,46.73,46.73,46.45,46.47,71300.0,37.1774,37.1774,36.9546,36.9705,71300.0
2005-08-10 14:30:00,46.47,46.49,46.41,46.42,73200.0,36.9705,36.9864,36.9228,36.9307,73200.0
2005-08-10 15:00:00,46.42,46.43,46.26,46.36,115100.0,36.9307,36.9387,36.8034,36.883,115100.0
2005-08-10 15:30:00,46.37,46.51,46.35,46.48,126300.0,36.891,37.0023,36.875,36.9785,126300.0
2005-08-11 09:30:00,45.91,46.5,45.6,46.03,277300.0,36.525,36.9944,36.2784,36.6205,277300.0
2005-08-11 10:00:00,46.04,46.44,46.02,46.3,123200.0,36.6284,36.9466,36.6125,36.8353,123200.0
2005-08-11 10:30:00,46.28,46.44,46.2,46.43,118400.0,36.8194,36.9466,36.7557,36.9387,118400.0
2005-08-11 11:00:00,46.43,46.57,46.18,46.23,126500.0,36.9387,37.0501,36.7398,36.7796,126500.0
2005-08-11 11:30:00,46.19,46.28,45.95,46.24,112200.0,36.7478,36.8194,36.5568,36.7875,112200.0
2005-08-11 12:00:00,46.24,46.5,46.24,46.36,64100.0,36.7875,36.9944,36.7875,36.883,64100.0
2005-08-11 12:30:00,46.36,46.49,46.36,46.43,69100.0,36.883,36.9864,36.883,36.9387,69100.0
2005-08-11 13:00:00,46.43,46.62,45.45,46.35,112600.0,36.9387,37.0899,36.159,36.875,112600.0
2005-08-11 13:30:00,46.36,46.54,46.31,46.53,51000.0,36.883,37.0262,36.8432,37.0183,51000.0
2005-08-11 14:00:00,46.53,46.57,46.39,46.49,72400.0,37.0183,37.0501,36.9069,36.9864,72400.0
2005-08-11 14:30:00,46.48,46.51,46.42,46.49,80900.0,36.9785,37.0023,36.9307,36.9864,80900.0
2005-08-11 15:00:00,46.5,46.82,46.38,46.74,91200.0,36.9944,37.249,36.8989,37.1853,91200.0
2005-08-11 15:30:00,46.75,46.88,46.55,46.69,156300.0,37.1933,37.2967,37.0342,37.1455,156300.0
2005-08-12 09:30:00,46.2,46.74,46.17,46.4,110500.0,36.7557,37.1853,36.7318,36.9148,110500.0
2005-08-12 10:00:00,46.43,46.45,46.26,46.31,49100.0,36.9387,36.9546,36.8034,36.8432,49100.0
2005-08-12 10:30:00,46.31,46.6,46.3,46.6,43000.0,36.8432,37.0739,36.8353,37.0739,43000.0
2005-08-12 11:00:00,46.6,46.81,46.3,46.61,108500.0,37.0739,37.241,36.8353,37.0819,108500.0
2005-08-12 11:30:00,46.61,46.62,46.41,46.52,79100.0,37.0819,37.0899,36.9228,37.0103,79100.0
2005-08-12 12:00:00,46.52,46.52,46.47,46.5,19200.0,37.0103,37.0103,36.9705,36.9944,19200.0
2005-08-12 12:30:00,46.5,46.61,46.48,46.6,52300.0,36.9944,37.0819,36.9785,37.0739,52300.0
2005-08-12 13:00:00,46.61,46.75,46.57,46.69,37200.0,37.0819,37.1933,37.0501,37.1455,37200.0
2005-08-12 13:30:00,46.69,46.77,46.61,46.77,31900.0,37.1455,37.2092,37.0819,37.2092,31900.0
2005-08-12 14:00:00,46.77,46.82,46.68,46.71,72600.0,37.2092,37.249,37.1376,37.1615,72600.0
2005-08-12 14:30:00,46.71,46.71,46.6,46.69,36100.0,37.1615,37.1615,37.0739,37.1455,36100.0
2005-08-12 15:00:00,46.69,46.89,46.69,46.89,49900.0,37.1455,37.3047,37.1455,37.3047,49900.0
2005-08-12 15:30:00,46.89,46.91,46.66,46.69,65900.0,37.3047,37.3206,37.1217,37.1455,65900.0
2005-08-15 09:30:00,46.45,46.7,46.42,46.66,53500.0,36.9546,37.1535,36.9307,37.1217,53500.0
2005-08-15 10:00:00,46.65,46.65,46.54,46.64,51600.0,37.1137,37.1137,37.0262,37.1058,51600.0
2005-08-15 10:30:00,46.64,46.76,46.52,46.66,67200.0,37.1058,37.2012,37.0103,37.1217,67200.0
2005-08-15 11:00:00,46.67,46.7,46.62,46.7,62500.0,37.1296,37.1535,37.0899,37.1535,62500.0
2005-08-15 11:30:00,46.7,46.88,46.67,46.72,92900.0,37.1535,37.2967,37.1296,37.1694,92900.0
2005-08-15 12:00:00,46.71,46.88,46.66,46.86,39400.0,37.1615,37.2967,37.1217,37.2808,39400.0
2005-08-15 12:30:00,46.88,46.99,46.82,46.82,55800.0,37.2967,37.3842,37.249,37.249,55800.0
2005-08-15 13:00:00,46.82,46.98,46.75,46.98,35600.0,37.249,37.3763,37.1933,37.3763,35600.0
2005-08-15 13:30:00,46.97,47.0,46.94,46.94,12800.0,37.3683,37.3922,37.3444,37.3444,12800.0
2005-08-15 14:00:00,46.91,46.94,46.75,46.83,37000.0,37.3206,37.3444,37.1933,37.2569,37000.0
2005-08-15 14:30:00,46.82,46.88,46.79,46.86,38100.0,37.249,37.2967,37.2251,37.2808,38100.0
2005-08-15 15:00:00,46.88,46.95,46.75,46.82,39000.0,37.2967,37.3524,37.1933,37.249,39000.0
2005-08-15 15:30:00,46.83,46.83,46.65,46.73,66100.0,37.2569,37.2569,37.1137,37.1774,66100.0
2005-08-16 09:30:00,46.75,47.09,46.75,46.95,90800.0,37.1933,37.4638,37.1933,37.3524,90800.0
2005-08-16 10:00:00,46.95,46.96,46.76,46.8,56900.0,37.3524,37.3604,37.2012,37.2331,56900.0
2005-08-16 10:30:00,46.82,46.88,46.67,46.69,60500.0,37.249,37.2967,37.1296,37.1455,60500.0
2005-08-16 11:00:00,46.68,46.79,46.68,46.77,39000.0,37.1376,37.2251,37.1376,37.2092,39000.0
2005-08-16 11:30:00,46.76,46.83,46.64,46.64,51700.0,37.2012,37.2569,37.1058,37.1058,51700.0
2005-08-16 12:00:00,46.65,46.72,46.5,46.72,62900.0,37.1137,37.1694,36.9944,37.1694,62900.0
2005-08-16 12:30:00,46.72,46.8,46.69,46.77,87800.0,37.1694,37.2331,37.1455,37.2092,87800.0
2005-08-16 13:00:00,46.77,46.85,46.75,46.8,35600.0,37.2092,37.2728,37.1933,37.2331,35600.0
2005-08-16 13:30:00,46.8,46.84,46.68,46.69,43600.0,37.2331,37.2649,37.1376,37.1455,43600.0
2005-08-16 14:00:00,46.69,46.78,46.65,46.76,60600.0,37.1455,37.2171,37.1137,37.2012,60600.0
2005-08-16 14:30:00,46.76,46.82,46.72,46.78,93200.0,37.2012,37.249,37.1694,37.2171,93200.0
2005-08-16 15:00:00,46.79,46.81,46.6,46.61,120800.0,37.2251,37.241,37.0739,37.0819,120800.0
2005-08-16 15:30:00,46.62,46.62,46.48,46.57,190300.0,37.0899,37.0899,36.9785,37.0501,190300.0
2005-08-17 09:30:00,46.3,46.69,46.25,46.36,87000.0,36.8784,37.189,36.8386,36.9262,87000.0
2005-08-17 10:00:00,46.36,46.54,46.3,46.5,29200.0,36.9262,37.0695,36.8784,37.0377,29200.0
2005-08-17 10:30:00,46.47,46.5,46.3,46.35,83400.0,37.0138,37.0377,36.8784,36.9182,83400.0
2005-08-17 11:00:00,46.35,46.71,46.34,46.71,58600.0,36.9182,37.205,36.9102,37.205,58600.0
2005-08-17 11:30:00,46.71,46.83,46.7,46.81,31900.0,37.205,37.3005,37.197,37.2846,31900.0
2005-08-17 12:00:00,46.82,46.93,46.81,46.93,38400.0,37.2926,37.3802,37.2846,37.3802,38400.0
2005-08-17 12:30:00,46.94,47.14,46.94,47.14,73300.0,37.3881,37.5475,37.3881,37.5475,73300.0
2005-08-17 13:00:00,47.16,47.25,47.14,47.22,77600.0,37.5634,37.6351,37.5475,37.6112,77600.0
2005-08-17 13:30:00,47.23,47.23,47.19,47.21,25100.0,37.6191,37.6191,37.5873,37.6032,25100.0
2005-08-17 14:00:00,47.21,47.3,47.09,47.13,111500.0,37.6032,37.6749,37.5076,37.5395,111500.0
2005-08-17 14:30:00,47.13,47.16,47.04,47.05,73400.0,37.5395,37.5634,37.4678,37.4758,73400.0
2005-08-17 15:00:00,47.04,47.07,47.0,47.0,59000.0,37.4678,37.4917,37.4359,37.4359,59000.0
2005-08-17 15:30:00,47.0,47.13,46.96,47.0,77600.0,37.4359,37.5395,37.4041,37.4359,77600.0
2005-08-18 09:30:00,46.95,47.19,46.95,47.16,58000.0,37.3961,37.5873,37.3961,37.5634,58000.0
2005-08-18 10:00:00,47.15,47.15,47.02,47.1,84700.0,37.5554,37.5554,37.4519,37.5156,84700.0
2005-08-18 10:30:00,47.1,47.15,47.04,47.06,62200.0,37.5156,37.5554,37.4678,37.4837,62200.0
2005-08-18 11:00:00,47.06,47.19,47.05,47.05,82900.0,37.4837,37.5873,37.4758,37.4758,82900.0
2005-08-18 11:30:00,47.05,47.1,47.04,47.05,42000.0,37.4758,37.5156,37.4678,37.4758,42000.0
2005-08-18 12:00:00,47.05,47.08,47.01,47.05,36300.0,37.4758,37.4997,37.4439,37.4758,36300.0
2005-08-18 12:30:00,47.05,47.15,47.03,47.14,57800.0,37.4758,37.5554,37.4598,37.5475,57800.0
2005-08-18 13:00:00,47.14,47.21,47.11,47.17,74000.0,37.5475,37.6032,37.5236,37.5713,74000.0
2005-08-18 13:30:00,47.17,47.18,47.08,47.08,26200.0,37.5713,37.5793,37.4997,37.4997,26200.0
2005-08-18 14:00:00,47.07,47.07,46.81,46.84,56700.0,37.4917,37.4917,37.2846,37.3085,56700.0
2005-08-18 14:30:00,46.84,47.01,46.82,47.0,54300.0,37.3085,37.4439,37.2926,37.4359,54300.0
2005-08-18 15:00:00,47.01,47.03,46.97,46.98,77000.0,37.4439,37.4598,37.412,37.42,77000.0
2005-08-18 15:30:00,46.99,47.09,46.94,47.02,58300.0,37.428,37.5076,37.3881,37.4519,58300.0
2005-08-19 09:30:00,47.37,47.4,47.16,47.32,92800.0,37.7306,37.7545,37.5634,37.6908,92800.0
2005-08-19 10:00:00,47.31,47.4,47.27,47.31,38500.0,37.6829,37.7545,37.651,37.6829,38500.0
2005-08-19 10:30:00,47.3,47.53,47.3,47.52,77100.0,37.6749,37.8581,37.6749,37.8501,77100.0
2005-08-19 11:00:00,47.51,47.77,47.49,47.75,114700.0,37.8422,38.0493,37.8262,38.0333,114700.0
2005-08-19 11:30:00,47.75,47.76,47.52,47.52,78800.0,38.0333,38.0413,37.8501,37.8501,78800.0
2005-08-19 12:00:00,47.52,47.52,47.49,47.51,26800.0,37.8501,37.8501,37.8262,37.8422,26800.0
2005-08-19 12:30:00,47.51,47.54,47.49,47.53,61200.0,37.8422,37.8661,37.8262,37.8581,61200.0
2005-08-19 13:00:00,47.53,47.63,47.5,47.5,74500.0,37.8581,37.9377,37.8342,37.8342,74500.0
2005-08-19 13:30:00,47.5,47.56,47.49,47.56,42000.0,37.8342,37.882,37.8262,37.882,42000.0
2005-08-19 14:00:00,47.56,47.61,47.51,47.51,44200.0,37.882,37.9218,37.8422,37.8422,44200.0
2005-08-19 14:30:00,47.51,47.55,47.5,47.53,66400.0,37.8422,37.874,37.8342,37.8581,66400.0
2005-08-19 15:00:00,47.53,47.6,47.53,47.59,50500.0,37.8581,37.9138,37.8581,37.9059,50500.0
2005-08-19 15:30:00,47.59,47.63,47.48,47.52,101600.0,37.9059,37.9377,37.8183,37.8501,101600.0
2005-08-22 09:30:00,48.0,49.47,48.0,49.39,340400.0,38.2324,39.4033,38.2324,39.3396,340400.0
2005-08-22 10:00:00,49.39,49.79,49.24,49.39,168800.0,39.3396,39.6582,39.2201,39.3396,168800.0
2005-08-22 10:30:00,49.41,49.5,49.27,49.49,120000.0,39.3555,39.4272,39.244,39.4192,120000.0
2005-08-22 11:00:00,49.5,49.5,49.26,49.26,101600.0,39.4272,39.4272,39.2361,39.2361,101600.0
2005-08-22 11:30:00,49.25,49.26,48.98,49.08,142600.0,39.2281,39.2361,39.013,39.0927,142600.0
2005-08-22 12:00:00,49.08,49.08,48.81,48.85,99300.0,39.0927,39.0927,38.8776,38.9095,99300.0
2005-08-22 12:30:00,48.84,49.12,48.81,49.09,112300.0,38.9015,39.1245,38.8776,39.1006,112300.0
2005-08-22 13:00:00,49.09,49.25,48.96,49.05,118100.0,39.1006,39.2281,38.9971,39.0688,118100.0
2005-08-22 13:30:00,49.05,49.07,48.94,48.95,94100.0,39.0688,39.0847,38.9812,38.9891,94100.0
2005-08-22 14:00:00,48.95,48.95,48.82,48.89,120500.0,38.9891,38.9891,38.8856,38.9413,120500.0
2005-08-22 14:30:00,48.89,48.93,48.78,48.8,86700.0,38.9413,38.9732,38.8537,38.8697,86700.0
2005-08-22 15:00:00,48.8,48.8,48.64,48.64,96100.0,38.8697,38.8697,38.7422,38.7422,96100.0
2005-08-22 15:30:00,48.64,48.73,48.38,48.67,182300.0,38.7422,38.8139,38.5351,38.7661,182300.0
2005-08-23 09:30:00,48.55,48.94,48.52,48.91,151900.0,38.6705,38.9812,38.6466,38.9573,151900.0
2005-08-23 10:00:00,48.91,48.91,48.65,48.67,82600.0,38.9573,38.9573,38.7502,38.7661,82600.0
2005-08-23 10:30:00,48.66,48.81,48.62,48.64,89500.0,38.7581,38.8776,38.7263,38.7422,89500.0
2005-08-23 11:00:00,48.63,48.64,48.31,48.34,80700.0,38.7342,38.7422,38.4794,38.5033,80700.0
2005-08-23 11:30:00,48.33,48.58,48.32,48.57,71600.0,38.4953,38.6944,38.4873,38.6865,71600.0
2005-08-23 12:00:00,48.57,48.57,48.39,48.39,59100.0,38.6865,38.6865,38.5431,38.5431,59100.0
2005-08-23 12:30:00,48.39,48.43,48.36,48.43,43200.0,38.5431,38.5749,38.5192,38.5749,43200.0
2005-08-23 13:00:00,48.43,48.54,48.4,48.4,53900.0,38.5749,38.6626,38.5511,38.5511,53900.0
2005-08-23 13:30:00,48.39,48.39,48.18,48.19,65300.0,38.5431,38.5431,38.3758,38.3838,65300.0
2005-08-23 14:00:00,48.15,48.49,48.12,48.38,61100.0,38.3519,38.6227,38.328,38.5351,61100.0
2005-08-23 14:30:00,48.39,48.52,48.39,48.5,60800.0,38.5431,38.6466,38.5431,38.6307,60800.0
2005-08-23 15:00:00,48.49,48.5,48.18,48.18,83100.0,38.6227,38.6307,38.3758,38.3758,83100.0
2005-08-23 15:30:00,48.18,48.31,48.17,48.21,157300.0,38.3758,38.4794,38.3679,38.3997,157300.0
2005-08-24 09:30:00,48.2,48.77,48.2,48.74,92800.0,38.3918,38.8458,38.3918,38.8219,92800.0
2005-08-24 10:00:00,48.75,48.95,48.72,48.95,61900.0,38.8298,38.9891,38.8059,38.9891,61900.0
2005-08-24 10:30:00,48.95,49.49,48.94,49.44,127800.0,38.9891,39.4192,38.9812,39.3794,127800.0
2005-08-24 11:00:00,49.44,49.44,49.11,49.11,64000.0,39.3794,39.3794,39.1166,39.1166,64000.0
2005-08-24 11:30:00,49.12,49.14,48.92,49.12,64200.0,39.1245,39.1405,38.9652,39.1245,64200.0
2005-08-24 12:00:00,49.13,49.31,49.09,49.29,55600.0,39.1325,39.2759,39.1006,39.2599,55600.0
2005-08-24 12:30:00,49.29,49.32,49.23,49.28,45600.0,39.2599,39.2838,39.2122,39.252,45600.0
2005-08-24 13:00:00,49.28,49.28,49.01,49.07,48400.0,39.252,39.252,39.0369,39.0847,48400.0
2005-08-24 13:30:00,49.06,49.06,48.88,49.03,31400.0,39.0767,39.0767,38.9334,39.0529,31400.0
2005-08-24 14:00:00,49.03,49.04,48.73,48.73,59900.0,39.0529,39.0608,38.8139,38.8139,59900.0
2005-08-24 14:30:00,48.73,48.78,48.5,48.5,69300.0,38.8139,38.8537,38.6307,38.6307,69300.0
2005-08-24 15:00:00,48.5,48.52,48.21,48.33,107800.0,38.6307,38.6466,38.3997,38.4953,107800.0
2005-08-24 15:30:00,48.36,48.43,48.11,48.17,144100.0,38.5192,38.5749,38.3201,38.3679,144100.0
2005-08-25 09:30:00,48.24,48.43,48.19,48.4,60900.0,38.4236,38.5749,38.3838,38.5511,60900.0
2005-08-25 10:00:00,48.41,48.77,48.4,48.7,71800.0,38.559,38.8458,38.5511,38.79,71800.0
2005-08-25 10:30:00,48.7,49.12,48.7,49.04,116700.0,38.79,39.1245,38.79,39.0608,116700.0
2005-08-25 11:00:00,49.02,49.15,48.8,48.85,111800.0,39.0449,39.1484,38.8697,38.9095,111800.0
2005-08-25 11:30:00,48.85,49.03,48.78,48.96,93600.0,38.9095,39.0529,38.8537,38.9971,93600.0
2005-08-25 12:00:00,48.96,48.96,48.89,48.91,54700.0,38.9971,38.9971,38.9413,38.9573,54700.0
2005-08-25 12:30:00,48.91,48.99,48.87,48.98,70900.0,38.9573,39.021,38.9254,39.013,70900.0
2005-08-25 13:00:00,48.98,49.1,48.96,49.06,102000.0,39.013,39.1086,38.9971,39.0767,102000.0
2005-08-25 13:30:00,49.06,49.2,49.02,49.17,45000.0,39.0767,39.1883,39.0449,39.1644,45000.0
2005-08-25 14:00:00,49.16,49.24,49.15,49.2,98000.0,39.1564,39.2201,39.1484,39.1883,98000.0
2005-08-25 14:30:00,49.21,49.22,49.08,49.13,64400.0,39.1962,39.2042,39.0927,39.1325,64400.0
2005-08-25 15:00:00,49.13,49.19,49.1,49.18,114000.0,39.1325,39.1803,39.1086,39.1723,114000.0
2005-08-25 15:30:00,49.17,49.22,49.13,49.16,193700.0,39.1644,39.2042,39.1325,39.1564,193700.0
2005-08-26 09:30:00,49.05,49.05,48.68,48.76,68300.0,39.0688,39.0688,38.7741,38.8378,68300.0
2005-08-26 10:00:00,48.76,49.03,48.67,48.87,118900.0,38.8378,39.0529,38.7661,38.9254,118900.0
2005-08-26 10:30:00,48.87,49.06,48.87,48.91,56800.0,38.9254,39.0767,38.9254,38.9573,56800.0
2005-08-26 11:00:00,48.9,49.0,48.59,48.74,74300.0,38.9493,39.029,38.7024,38.8219,74300.0
2005-08-26 11:30:00,48.74,48.91,48.62,48.91,73100.0,38.8219,38.9573,38.7263,38.9573,73100.0
2005-08-26 12:00:00,48.91,48.97,48.83,48.95,51800.0,38.9573,39.0051,38.8936,38.9891,51800.0
2005-08-26 12:30:00,48.94,49.06,48.94,48.99,34300.0,38.9812,39.0767,38.9812,39.021,34300.0
2005-08-26 13:00:00,48.98,49.15,48.98,49.1,49500.0,39.013,39.1484,39.013,39.1086,49500.0
2005-08-26 13:30:00,49.08,49.09,49.0,49.02,31100.0,39.0927,39.1006,39.029,39.0449,31100.0
2005-08-26 14:00:00,49.0,49.08,48.89,49.04,82100.0,39.029,39.0927,38.9413,39.0608,82100.0
2005-08-26 14:30:00,49.03,49.09,48.96,49.0,62000.0,39.0529,39.1006,38.9971,39.029,62000.0
2005-08-26 15:00:00,48.98,48.98,48.82,48.92,90200.0,39.013,39.013,38.8856,38.9652,90200.0
2005-08-26 15:30:00,48.92,49.0,48.8,48.8,104600.0,38.9652,39.029,38.8697,38.8697,104600.0
2005-08-29 09:30:00,48.6,48.85,48.36,48.81,90300.0,38.7104,38.9095,38.5192,38.8776,90300.0
2005-08-29 10:00:00,48.8,49.39,48.77,49.0,139300.0,38.8697,39.3396,38.8458,39.029,139300.0
2005-08-29 10:30:00,49.02,49.05,48.8,48.94,108600.0,39.0449,39.0688,38.8697,38.9812,108600.0
2005-08-29 11:00:00,48.93,49.27,48.85,49.0,137500.0,38.9732,39.244,38.9095,39.029,137500.0
2005-08-29 11:30:00,49.0,49.01,48.7,48.7,90200.0,39.029,39.0369,38.79,38.79,90200.0
2005-08-29 12:00:00,48.7,49.04,48.65,49.03,64800.0,38.79,39.0608,38.7502,39.0529,64800.0
2005-08-29 12:30:00,49.02,49.02,48.81,48.82,51400.0,39.0449,39.0449,38.8776,38.8856,51400.0
2005-08-29 13:00:00,48.82,49.03,48.82,48.91,47300.0,38.8856,39.0529,38.8856,38.9573,47300.0
2005-08-29 13:30:00,48.91,49.11,48.87,49.0,40800.0,38.9573,39.1166,38.9254,39.029,40800.0
2005-08-29 14:00:00,48.99,49.06,48.9,49.05,41100.0,39.021,39.0767,38.9493,39.0688,41100.0
2005-08-29 14:30:00,49.05,49.05,48.87,48.88,52300.0,39.0688,39.0688,38.9254,38.9334,52300.0
2005-08-29 15:00:00,48.88,49.03,48.82,48.89,61000.0,38.9334,39.0529,38.8856,38.9413,61000.0
2005-08-29 15:30:00,48.88,49.0,48.8,48.88,81600.0,38.9334,39.029,38.8697,38.9334,81600.0
2005-08-30 09:30:00,48.88,48.91,48.53,48.65,141900.0,38.9334,38.9573,38.6546,38.7502,141900.0
2005-08-30 10:00:00,48.66,48.85,48.61,48.65,80300.0,38.7581,38.9095,38.7183,38.7502,80300.0
2005-08-30 10:30:00,48.65,48.81,48.62,48.8,69100.0,38.7502,38.8776,38.7263,38.8697,69100.0
2005-08-30 11:00:00,48.81,48.86,48.53,48.6,83400.0,38.8776,38.9174,38.6546,38.7104,83400.0
2005-08-30 11:30:00,48.61,48.75,48.6,48.75,61600.0,38.7183,38.8298,38.7104,38.8298,61600.0
2005-08-30 12:00:00,48.74,49.0,48.74,48.98,94300.0,38.8219,39.029,38.8219,39.013,94300.0
2005-08-30 12:30:00,48.99,49.0,48.8,48.88,39700.0,39.021,39.029,38.8697,38.9334,39700.0
2005-08-30 13:00:00,48.87,48.87,48.72,48.85,42200.0,38.9254,38.9254,38.8059,38.9095,42200.0
2005-08-30 13:30:00,48.85,48.93,48.8,48.84,36100.0,38.9095,38.9732,38.8697,38.9015,36100.0
2005-08-30 14:00:00,48.83,48.85,48.68,48.78,28300.0,38.8936,38.9095,38.7741,38.8537,28300.0
2005-08-30 14:30:00,48.78,48.78,48.58,48.58,43900.0,38.8537,38.8537,38.6944,38.6944,43900.0
2005-08-30 15:00:00,48.58,48.82,48.57,48.74,48800.0,38.6944,38.8856,38.6865,38.8219,48800.0
2005-08-30 15:30:00,48.74,48.95,48.74,48.8,122000.0,38.8219,38.9891,38.8219,38.8697,122000.0
2005-08-31 09:30:00,48.81,48.89,48.42,48.42,70600.0,38.8776,38.9413,38.567,38.567,70600.0
2005-08-31 10:00:00,48.42,48.8,48.26,48.66,94000.0,38.567,38.8697,38.4395,38.7581,94000.0
2005-08-31 10:30:00,48.66,48.85,48.59,48.59,51900.0,38.7581,38.9095,38.7024,38.7024,51900.0
2005-08-31 11:00:00,48.59,48.93,48.59,48.7,70900.0,38.7024,38.9732,38.7024,38.79,70900.0
2005-08-31 11:30:00,48.69,48.72,48.6,48.61,53900.0,38.782,38.8059,38.7104,38.7183,53900.0
2005-08-31 12:00:00,48.61,48.65,48.45,48.55,54000.0,38.7183,38.7502,38.5909,38.6705,54000.0
2005-08-31 12:30:00,48.54,48.56,48.4,48.45,48900.0,38.6626,38.6785,38.5511,38.5909,48900.0
2005-08-31 13:00:00,48.44,48.78,48.4,48.75,54400.0,38.5829,38.8537,38.5511,38.8298,54400.0
2005-08-31 13:30:00,48.75,48.92,48.72,48.8,48000.0,38.8298,38.9652,38.8059,38.8697,48000.0
2005-08-31 14:00:00,48.81,48.83,48.66,48.73,67100.0,38.8776,38.8936,38.7581,38.8139,67100.0
2005-08-31 14:30:00,48.73,48.95,48.71,48.92,127700.0,38.8139,38.9891,38.798,38.9652,127700.0
2005-08-31 15:00:00,48.91,48.91,48.83,48.91,63400.0,38.9573,38.9573,38.8936,38.9573,63400.0
2005-08-31 15:30:00,48.91,49.1,48.91,49.08,161200.0,38.9573,39.1086,38.9573,39.0927,161200.0
2005-09-01 09:30:00,49.1,49.28,49.1,49.28,55600.0,39.1086,39.252,39.1086,39.252,55600.0
2005-09-01 10:00:00,49.28,49.35,49.08,49.35,102200.0,39.252,39.3077,39.0927,39.3077,102200.0
2005-09-01 10:30:00,49.35,49.69,49.35,49.35,108900.0,39.3077,39.5785,39.3077,39.3077,108900.0
2005-09-01 11:00:00,49.35,49.64,49.3,49.6,47400.0,39.3077,39.5387,39.2679,39.5069,47400.0
2005-09-01 11:30:00,49.58,50.1,49.55,50.05,107500.0,39.4909,39.9051,39.467,39.8653,107500.0
2005-09-01 12:00:00,50.05,50.05,49.8,49.95,68600.0,39.8653,39.8653,39.6662,39.7856,68600.0
2005-09-01 12:30:00,49.94,49.94,49.65,49.66,51300.0,39.7777,39.7777,39.5467,39.5547,51300.0
2005-09-01 13:00:00,49.64,49.71,49.6,49.66,51300.0,39.5387,39.5945,39.5069,39.5547,51300.0
2005-09-01 13:30:00,49.66,49.76,49.65,49.69,87800.0,39.5547,39.6343,39.5467,39.5785,87800.0
2005-09-01 14:00:00,49.71,49.79,49.69,49.76,57100.0,39.5945,39.6582,39.5785,39.6343,57100.0
2005-09-01 14:30:00,49.76,49.84,49.76,49.76,59000.0,39.6343,39.698,39.6343,39.6343,59000.0
2005-09-01 15:00:00,49.76,49.8,49.69,49.78,57600.0,39.6343,39.6662,39.5785,39.6502,57600.0
2005-09-01 15:30:00,49.78,50.02,49.78,49.95,169200.0,39.6502,39.8414,39.6502,39.7856,169200.0
2005-09-02 09:30:00,50.0,50.24,50.0,50.15,46000.0,39.8255,40.0166,39.8255,39.9449,46000.0
2005-09-02 10:00:00,50.13,50.14,50.0,50.02,148700.0,39.929,39.937,39.8255,39.8414,148700.0
2005-09-02 10:30:00,50.02,50.06,49.82,50.05,66100.0,39.8414,39.8733,39.6821,39.8653,66100.0
2005-09-02 11:00:00,50.05,50.27,50.05,50.25,98500.0,39.8653,40.0405,39.8653,40.0246,98500.0
2005-09-02 11:30:00,50.24,50.3,50.07,50.13,136300.0,40.0166,40.0644,39.8812,39.929,136300.0
2005-09-02 12:00:00,50.13,50.35,50.12,50.32,21500.0,39.929,40.1042,39.921,40.0804,21500.0
2005-09-02 12:30:00,50.32,50.79,50.32,50.7,155800.0,40.0804,40.4547,40.0804,40.383,155800.0
2005-09-02 13:00:00,50.7,50.88,50.58,50.66,79000.0,40.383,40.5264,40.2874,40.3512,79000.0
2005-09-02 13:30:00,50.65,50.95,50.62,50.86,77500.0,40.3432,40.5822,40.3193,40.5105,77500.0
2005-09-02 14:00:00,50.86,50.86,50.6,50.61,65300.0,40.5105,40.5105,40.3034,40.3113,65300.0
2005-09-02 14:30:00,50.6,50.62,50.5,50.56,71200.0,40.3034,40.3193,40.2237,40.2715,71200.0
2005-09-02 15:00:00,50.56,50.56,50.43,50.46,128700.0,40.2715,40.2715,40.168,40.1919,128700.0
2005-09-02 15:30:00,50.46,50.5,50.36,50.39,139900.0,40.1919,40.2237,40.1122,40.1361,139900.0
2005-09-06 09:30:00,50.7,50.9,50.46,50.6,63700.0,40.383,40.5423,40.1919,40.3034,63700.0
2005-09-06 10:00:00,50.56,50.84,50.45,50.84,58400.0,40.2715,40.4945,40.1839,40.4945,58400.0
2005-09-06 10:30:00,50.81,50.94,50.58,50.59,51200.0,40.4706,40.5742,40.2874,40.2954,51200.0
2005-09-06 11:00:00,50.59,50.68,50.37,50.37,101800.0,40.2954,40.3671,40.1202,40.1202,101800.0
2005-09-06 11:30:00,50.39,50.39,50.16,50.17,71700.0,40.1361,40.1361,39.9529,39.9609,71700.0
2005-09-06 12:00:00,50.17,50.34,50.14,50.22,98600.0,39.9609,40.0963,39.937,40.0007,98600.0
2005-09-06 12:30:00,50.23,50.38,50.23,50.33,57100.0,40.0087,40.1281,40.0087,40.0883,57100.0
2005-09-06 13:00:00,50.32,50.45,50.19,50.19,34900.0,40.0804,40.1839,39.9768,39.9768,34900.0
2005-09-06 13:30:00,50.2,50.24,50.14,50.24,58200.0,39.9848,40.0166,39.937,40.0166,58200.0
2005-09-06 14:00:00,50.24,50.3,50.17,50.19,32400.0,40.0166,40.0644,39.9609,39.9768,32400.0
2005-09-06 14:30:00,50.18,50.35,50.13,50.28,60200.0,39.9688,40.1042,39.929,40.0485,60200.0
2005-09-06 15:00:00,50.28,50.28,50.17,50.28,63200.0,40.0485,40.0485,39.9609,40.0485,63200.0
2005-09-06 15:30:00,50.29,50.36,50.21,50.33,89800.0,40.0565,40.1122,39.9927,40.0883,89800.0
2005-09-07 09:30:00,50.1,50.2,49.67,49.96,81200.0,39.9051,39.9848,39.5626,39.7936,81200.0
2005-09-07 10:00:00,49.96,50.03,49.77,49.97,69700.0,39.7936,39.8494,39.6423,39.8016,69700.0
2005-09-07 10:30:00,49.97,50.09,49.69,49.69,87400.0,39.8016,39.8972,39.5785,39.5785,87400.0
2005-09-07 11:00:00,49.69,50.02,49.69,49.94,78400.0,39.5785,39.8414,39.5785,39.7777,78400.0
2005-09-07 11:30:00,49.93,50.03,49.93,49.99,27800.0,39.7697,39.8494,39.7697,39.8175,27800.0
2005-09-07 12:00:00,49.98,49.98,49.75,49.9,40100.0,39.8095,39.8095,39.6263,39.7458,40100.0
2005-09-07 12:30:00,49.9,49.98,49.86,49.93,59900.0,39.7458,39.8095,39.714,39.7697,59900.0
2005-09-07 13:00:00,49.93,49.93,49.64,49.64,114100.0,39.7697,39.7697,39.5387,39.5387,114100.0
2005-09-07 13:30:00,49.65,49.75,49.62,49.7,65900.0,39.5467,39.6263,39.5228,39.5865,65900.0
2005-09-07 14:00:00,49.69,49.78,49.66,49.66,45300.0,39.5785,39.6502,39.5547,39.5547,45300.0
2005-09-07 14:30:00,49.67,49.82,49.64,49.81,43100.0,39.5626,39.6821,39.5387,39.6741,43100.0
2005-09-07 15:00:00,49.79,49.86,49.68,49.83,104400.0,39.6582,39.714,39.5706,39.6901,104400.0
2005-09-07 15:30:00,49.82,49.83,49.72,49.75,137800.0,39.6821,39.6901,39.6024,39.6263,137800.0
2005-09-08 09:30:00,49.05,49.6,48.94,49.51,125600.0,39.0688,39.5069,38.9812,39.4352,125600.0
2005-09-08 10:00:00,49.51,49.76,49.48,49.72,98900.0,39.4352,39.6343,39.4113,39.6024,98900.0
2005-09-08 10:30:00,49.72,49.9,49.69,49.86,89700.0,39.6024,39.7458,39.5785,39.714,89700.0
2005-09-08 11:00:00,49.9,49.98,49.7,49.97,65700.0,39.7458,39.8095,39.5865,39.8016,65700.0
2005-09-08 11:30:00,49.98,50.15,49.92,50.1,61400.0,39.8095,39.9449,39.7617,39.9051,61400.0
2005-09-08 12:00:00,50.1,50.25,50.09,50.25,56000.0,39.9051,40.0246,39.8972,40.0246,56000.0
2005-09-08 12:30:00,50.24,50.29,50.24,50.28,32100.0,40.0166,40.0565,40.0166,40.0485,32100.0
2005-09-08 13:00:00,50.28,50.47,50.26,50.39,103100.0,40.0485,40.1998,40.0326,40.1361,103100.0
2005-09-08 13:30:00,50.39,50.39,50.19,50.27,28500.0,40.1361,40.1361,39.9768,40.0405,28500.0
2005-09-08 14:00:00,50.28,50.35,50.08,50.09,37200.0,40.0485,40.1042,39.8892,39.8972,37200.0
2005-09-08 14:30:00,50.1,50.38,50.1,50.23,71300.0,39.9051,40.1281,39.9051,40.0087,71300.0
2005-09-08 15:00:00,50.24,50.28,50.14,50.22,77500.0,40.0166,40.0485,39.937,40.0007,77500.0
2005-09-08 15:30:00,50.22,50.32,50.17,50.24,92500.0,40.0007,40.0804,39.9609,40.0166,92500.0
2005-09-09 09:30:00,50.38,50.6,50.18,50.21,52500.0,40.1281,40.3034,39.9688,39.9927,52500.0
2005-09-09 10:00:00,50.21,50.36,50.13,50.3,30800.0,39.9927,40.1122,39.929,40.0644,30800.0
2005-09-09 10:30:00,50.3,50.55,50.28,50.54,42600.0,40.0644,40.2635,40.0485,40.2556,42600.0
2005-09-09 11:00:00,50.53,50.68,50.48,50.61,39900.0,40.2476,40.3671,40.2078,40.3113,39900.0
2005-09-09 11:30:00,50.61,50.87,50.55,50.83,66600.0,40.3113,40.5184,40.2635,40.4866,66600.0
2005-09-09 12:00:00,50.84,50.92,50.83,50.88,30500.0,40.4945,40.5583,40.4866,40.5264,30500.0
2005-09-09 12:30:00,50.88,50.91,50.87,50.89,29000.0,40.5264,40.5503,40.5184,40.5344,29000.0
2005-09-09 13:00:00,50.89,51.05,50.89,51.03,56800.0,40.5344,40.6618,40.5344,40.6459,56800.0
2005-09-09 13:30:00,51.03,51.12,50.99,51.1,32600.0,40.6459,40.7176,40.614,40.7016,32600.0
2005-09-09 14:00:00,51.11,51.23,51.1,51.22,91100.0,40.7096,40.8052,40.7016,40.7972,91100.0
2005-09-09 14:30:00,51.22,51.3,51.17,51.3,65800.0,40.7972,40.8609,40.7574,40.8609,65800.0
2005-09-09 15:00:00,51.32,51.43,51.3,51.43,135900.0,40.8769,40.9645,40.8609,40.9645,135900.0
2005-09-09 15:30:00,51.42,51.48,51.31,51.4,207600.0,40.9565,41.0043,40.8689,40.9406,207600.0
2005-09-12 09:30:00,51.2,51.2,50.3,50.79,244900.0,40.7813,40.7813,40.0644,40.4547,244900.0
2005-09-12 10:00:00,50.79,50.83,50.46,50.47,105900.0,40.4547,40.4866,40.1919,40.1998,105900.0
2005-09-12 10:30:00,50.48,50.85,50.46,50.72,121600.0,40.2078,40.5025,40.1919,40.399,121600.0
2005-09-12 11:00:00,50.72,50.74,50.56,50.66,70600.0,40.399,40.4149,40.2715,40.3512,70600.0
2005-09-12 11:30:00,50.63,50.63,50.41,50.42,84300.0,40.3273,40.3273,40.152,40.16,84300.0
2005-09-12 12:00:00,50.41,50.66,50.41,50.63,45800.0,40.152,40.3512,40.152,40.3273,45800.0
2005-09-12 12:30:00,50.62,50.62,50.53,50.58,30700.0,40.3193,40.3193,40.2476,40.2874,30700.0
2005-09-12 13:00:00,50.58,50.79,50.57,50.78,39600.0,40.2874,40.4547,40.2795,40.4467,39600.0
2005-09-12 13:30:00,50.78,50.8,50.75,50.76,40200.0,40.4467,40.4627,40.4228,40.4308,40200.0
2005-09-12 14:00:00,50.76,50.9,50.72,50.83,68000.0,40.4308,40.5423,40.399,40.4866,68000.0
2005-09-12 14:30:00,50.82,50.82,50.76,50.78,38900.0,40.4786,40.4786,40.4308,40.4467,38900.0
2005-09-12 15:00:00,50.78,50.95,50.72,50.9,91000.0,40.4467,40.5822,40.399,40.5423,91000.0
2005-09-12 15:30:00,50.9,50.92,50.83,50.84,174500.0,40.5423,40.5583,40.4866,40.4945,174500.0
2005-09-13 09:30:00,51.0,51.0,50.31,50.38,144000.0,40.622,40.622,40.0724,40.1281,144000.0
2005-09-13 10:00:00,50.39,50.93,50.38,50.87,78600.0,40.1361,40.5662,40.1281,40.5184,78600.0
2005-09-13 10:30:00,50.87,50.87,50.52,50.54,115800.0,40.5184,40.5184,40.2397,40.2556,115800.0
2005-09-13 11:00:00,50.54,50.73,50.52,50.67,87500.0,40.2556,40.4069,40.2397,40.3591,87500.0
2005-09-13 11:30:00,50.66,50.75,50.52,50.59,79600.0,40.3512,40.4228,40.2397,40.2954,79600.0
2005-09-13 12:00:00,50.59,50.6,50.52,50.53,63000.0,40.2954,40.3034,40.2397,40.2476,63000.0
2005-09-13 12:30:00,50.53,50.96,50.53,50.96,88000.0,40.2476,40.5901,40.2476,40.5901,88000.0
2005-09-13 13:00:00,50.97,51.29,50.97,51.29,139600.0,40.5981,40.853,40.5981,40.853,139600.0
2005-09-13 13:30:00,51.29,51.6,51.28,51.33,90000.0,40.853,41.0999,40.845,40.8848,90000.0
2005-09-13 14:00:00,51.31,51.65,51.23,51.49,53100.0,40.8689,41.1397,40.8052,41.0123,53100.0
2005-09-13 14:30:00,51.49,51.5,51.33,51.4,70000.0,41.0123,41.0202,40.8848,40.9406,70000.0
2005-09-13 15:00:00,51.39,51.39,51.1,51.16,78500.0,40.9326,40.9326,40.7016,40.7494,78500.0
2005-09-13 15:30:00,51.16,51.22,51.02,51.06,107600.0,40.7494,40.7972,40.6379,40.6698,107600.0
2005-09-14 09:30:00,51.5,51.5,51.05,51.4,104000.0,41.0202,41.0202,40.6618,40.9406,104000.0
2005-09-14 10:00:00,51.4,51.67,51.35,51.46,131100.0,40.9406,41.1556,40.9008,40.9884,131100.0
2005-09-14 10:30:00,51.44,51.89,51.36,51.58,155700.0,40.9724,41.3309,40.9087,41.084,155700.0
2005-09-14 11:00:00,51.57,51.74,51.57,51.63,52500.0,41.076,41.2114,41.076,41.1238,52500.0
2005-09-14 11:30:00,51.63,51.75,51.61,51.71,49700.0,41.1238,41.2194,41.1078,41.1875,49700.0
2005-09-14 12:00:00,51.7,51.7,51.64,51.68,48600.0,41.1795,41.1795,41.1317,41.1636,48600.0
2005-09-14 12:30:00,51.68,51.76,51.6,51.7,64400.0,41.1636,41.2273,41.0999,41.1795,64400.0
2005-09-14 13:00:00,51.69,51.74,51.65,51.71,67300.0,41.1716,41.2114,41.1397,41.1875,67300.0
2005-09-14 13:30:00,51.7,51.8,51.68,51.71,83800.0,41.1795,41.2592,41.1636,41.1875,83800.0
2005-09-14 14:00:00,51.7,51.76,51.51,51.56,95700.0,41.1795,41.2273,41.0282,41.068,95700.0
2005-09-14 14:30:00,51.56,51.61,51.54,51.58,87800.0,41.068,41.1078,41.0521,41.084,87800.0
2005-09-14 15:00:00,51.58,51.71,51.46,51.69,144700.0,41.084,41.1875,40.9884,41.1716,144700.0
2005-09-14 15:30:00,51.69,51.7,51.57,51.67,188900.0,41.1716,41.1795,41.076,41.1556,188900.0
2005-09-15 09:30:00,51.88,51.88,51.44,51.45,81300.0,41.3229,41.3229,40.9724,40.9804,81300.0
2005-09-15 10:00:00,51.44,51.58,51.4,51.57,94500.0,40.9724,41.084,40.9406,41.076,94500.0
2005-09-15 10:30:00,51.56,51.57,51.16,51.29,97800.0,41.068,41.076,40.7494,40.853,97800.0
2005-09-15 11:00:00,51.29,51.32,51.25,51.32,76200.0,40.853,40.8769,40.8211,40.8769,76200.0
2005-09-15 11:30:00,51.31,51.41,51.2,51.2,80600.0,40.8689,40.9485,40.7813,40.7813,80600.0
2005-09-15 12:00:00,51.21,51.21,51.03,51.12,54800.0,40.7892,40.7892,40.6459,40.7176,54800.0
2005-09-15 12:30:00,51.12,51.24,51.09,51.24,43000.0,40.7176,40.8131,40.6937,40.8131,43000.0
2005-09-15 13:00:00,51.24,51.37,51.18,51.32,59400.0,40.8131,40.9167,40.7653,40.8769,59400.0
2005-09-15 13:30:00,51.32,51.65,51.32,51.37,81400.0,40.8769,41.1397,40.8769,40.9167,81400.0
2005-09-15 14:00:00,51.36,51.36,51.24,51.27,33900.0,40.9087,40.9087,40.8131,40.837,33900.0
2005-09-15 14:30:00,51.26,51.5,51.26,51.46,82500.0,40.8291,41.0202,40.8291,40.9884,82500.0
2005-09-15 15:00:00,51.46,51.49,51.29,51.31,103500.0,40.9884,41.0123,40.853,40.8689,103500.0
2005-09-15 15:30:00,51.31,51.53,51.28,51.5,267100.0,40.8689,41.0441,40.845,41.0202,267100.0
2005-09-16 09:30:00,51.51,51.51,50.78,50.79,404900.0,41.0282,41.0282,40.4467,40.4547,404900.0
2005-09-16 10:00:00,50.79,50.8,50.34,50.79,169000.0,40.4547,40.4627,40.0963,40.4547,169000.0
2005-09-16 10:30:00,50.79,50.9,50.75,50.76,146000.0,40.4547,40.5423,40.4228,40.4308,146000.0
2005-09-16 11:00:00,50.76,50.77,50.59,50.68,118800.0,40.4308,40.4388,40.2954,40.3671,118800.0
2005-09-16 11:30:00,50.67,50.89,50.66,50.84,87500.0,40.3591,40.5344,40.3512,40.4945,87500.0
2005-09-16 12:00:00,50.84,50.85,50.59,50.59,93000.0,40.4945,40.5025,40.2954,40.2954,93000.0
2005-09-16 12:30:00,50.59,50.63,50.52,50.63,107000.0,40.2954,40.3273,40.2397,40.3273,107000.0
2005-09-16 13:00:00,50.63,50.7,50.63,50.64,60700.0,40.3273,40.383,40.3273,40.3352,60700.0
2005-09-16 13:30:00,50.64,50.7,50.64,50.67,75800.0,40.3352,40.383,40.3352,40.3591,75800.0
2005-09-16 14:00:00,50.68,50.75,50.65,50.67,104500.0,40.3671,40.4228,40.3432,40.3591,104500.0
2005-09-16 14:30:00,50.67,50.8,50.67,50.8,113600.0,40.3591,40.4627,40.3591,40.4627,113600.0
2005-09-16 15:00:00,50.8,50.94,50.8,50.93,114300.0,40.4627,40.5742,40.4627,40.5662,114300.0
2005-09-16 15:30:00,50.92,50.96,50.61,50.68,451400.0,40.5583,40.5901,40.3113,40.3671,451400.0
2005-09-19 09:30:00,50.7,50.85,50.21,50.21,117200.0,40.383,40.5025,39.9927,39.9927,117200.0
2005-09-19 10:00:00,50.17,50.52,50.17,50.5,75200.0,39.9609,40.2397,39.9609,40.2237,75200.0
2005-09-19 10:30:00,50.5,50.5,50.35,50.36,59600.0,40.2237,40.2237,40.1042,40.1122,59600.0
2005-09-19 11:00:00,50.36,50.45,50.25,50.28,64800.0,40.1122,40.1839,40.0246,40.0485,64800.0
2005-09-19 11:30:00,50.28,50.31,50.18,50.31,40400.0,40.0485,40.0724,39.9688,40.0724,40400.0
2005-09-19 12:00:00,50.3,50.41,50.24,50.35,46200.0,40.0644,40.152,40.0166,40.1042,46200.0
2005-09-19 12:30:00,50.34,50.42,50.3,50.42,39200.0,40.0963,40.16,40.0644,40.16,39200.0
2005-09-19 13:00:00,50.42,50.46,50.27,50.39,58400.0,40.16,40.1919,40.0405,40.1361,58400.0
2005-09-19 13:30:00,50.38,50.46,50.37,50.44,34300.0,40.1281,40.1919,40.1202,40.1759,34300.0
2005-09-19 14:00:00,50.44,50.46,50.23,50.31,35300.0,40.1759,40.1919,40.0087,40.0724,35300.0
2005-09-19 14:30:00,50.31,50.39,50.23,50.37,38100.0,40.0724,40.1361,40.0087,40.1202,38100.0
2005-09-19 15:00:00,50.35,50.36,50.24,50.32,54900.0,40.1042,40.1122,40.0166,40.0804,54900.0
2005-09-19 15:30:00,50.32,50.48,50.28,50.41,110200.0,40.0804,40.2078,40.0485,40.152,110200.0
2005-09-20 09:30:00,50.42,50.42,50.2,50.21,97900.0,40.16,40.16,39.9848,39.9927,97900.0
2005-09-20 10:00:00,50.21,50.45,50.14,50.18,93800.0,39.9927,40.1839,39.937,39.9688,93800.0
2005-09-20 10:30:00,50.18,50.35,50.18,50.26,75400.0,39.9688,40.1042,39.9688,40.0326,75400.0
2005-09-20 11:00:00,50.26,50.35,50.21,50.31,91400.0,40.0326,40.1042,39.9927,40.0724,91400.0
2005-09-20 11:30:00,50.31,50.35,50.29,50.3,50500.0,40.0724,40.1042,40.0565,40.0644,50500.0
2005-09-20 12:00:00,50.3,50.36,50.29,50.3,59300.0,40.0644,40.1122,40.0565,40.0644,59300.0
2005-09-20 12:30:00,50.3,50.31,50.17,50.27,57500.0,40.0644,40.0724,39.9609,40.0405,57500.0
2005-09-20 13:00:00,50.27,50.28,50.17,50.19,42400.0,40.0405,40.0485,39.9609,39.9768,42400.0
2005-09-20 13:30:00,50.19,50.3,50.19,50.28,38900.0,39.9768,40.0644,39.9768,40.0485,38900.0
2005-09-20 14:00:00,50.29,50.34,50.14,50.16,139900.0,40.0565,40.0963,39.937,39.9529,139900.0
2005-09-20 14:30:00,50.15,50.25,49.77,49.77,102200.0,39.9449,40.0246,39.6423,39.6423,102200.0
2005-09-20 15:00:00,49.79,49.79,49.59,49.65,116600.0,39.6582,39.6582,39.4989,39.5467,116600.0
2005-09-20 15:30:00,49.64,49.67,49.44,49.46,331500.0,39.5387,39.5626,39.3794,39.3954,331500.0
2005-09-21 09:30:00,49.3,49.47,49.24,49.38,78100.0,39.2679,39.4033,39.2201,39.3316,78100.0
2005-09-21 10:00:00,49.38,49.51,49.15,49.38,118400.0,39.3316,39.4352,39.1484,39.3316,118400.0
2005-09-21 10:30:00,49.39,49.51,49.37,49.5,67900.0,39.3396,39.4352,39.3237,39.4272,67900.0
2005-09-21 11:00:00,49.5,49.5,49.41,49.45,59900.0,39.4272,39.4272,39.3555,39.3874,59900.0
2005-09-21 11:30:00,49.44,49.49,49.38,49.4,41900.0,39.3794,39.4192,39.3316,39.3476,41900.0
2005-09-21 12:00:00,49.4,49.5,49.39,49.48,37600.0,39.3476,39.4272,39.3396,39.4113,37600.0
2005-09-21 12:30:00,49.48,49.7,49.47,49.65,49100.0,39.4113,39.5865,39.4033,39.5467,49100.0
2005-09-21 13:00:00,49.65,49.71,49.52,49.52,48800.0,39.5467,39.5945,39.4431,39.4431,48800.0
2005-09-21 13:30:00,49.51,49.52,49.39,49.45,50000.0,39.4352,39.4431,39.3396,39.3874,50000.0
2005-09-21 14:00:00,49.45,49.75,49.39,49.68,98100.0,39.3874,39.6263,39.3396,39.5706,98100.0
2005-09-21 14:30:00,49.69,49.69,49.56,49.62,97500.0,39.5785,39.5785,39.475,39.5228,97500.0
2005-09-21 15:00:00,49.62,49.63,49.46,49.51,149400.0,39.5228,39.5308,39.3954,39.4352,149400.0
2005-09-21 15:30:00,49.5,49.53,49.42,49.42,197100.0,39.4272,39.4511,39.3635,39.3635,197100.0
2005-09-22 09:30:00,49.15,49.27,48.95,49.15,114900.0,39.1484,39.244,38.9891,39.1484,114900.0
2005-09-22 10:00:00,49.13,49.24,49.11,49.23,121800.0,39.1325,39.2201,39.1166,39.2122,121800.0
2005-09-22 10:30:00,49.23,49.24,48.97,48.98,86300.0,39.2122,39.2201,39.0051,39.013,86300.0
2005-09-22 11:00:00,48.99,49.15,48.95,49.0,47300.0,39.021,39.1484,38.9891,39.029,47300.0
2005-09-22 11:30:00,49.0,49.12,48.95,48.99,70300.0,39.029,39.1245,38.9891,39.021,70300.0
2005-09-22 12:00:00,48.98,49.0,48.76,48.99,36400.0,39.013,39.029,38.8378,39.021,36400.0
2005-09-22 12:30:00,48.99,49.1,48.98,49.07,50200.0,39.021,39.1086,39.013,39.0847,50200.0
2005-09-22 13:00:00,49.07,49.19,48.98,49.19,63700.0,39.0847,39.1803,39.013,39.1803,63700.0
2005-09-22 13:30:00,49.15,49.52,49.15,49.35,94900.0,39.1484,39.4431,39.1484,39.3077,94900.0
2005-09-22 14:00:00,49.34,49.45,49.25,49.36,67500.0,39.2998,39.3874,39.2281,39.3157,67500.0
2005-09-22 14:30:00,49.36,49.47,49.25,49.42,77400.0,39.3157,39.4033,39.2281,39.3635,77400.0
2005-09-22 15:00:00,49.43,49.6,49.38,49.47,112000.0,39.3715,39.5069,39.3316,39.4033,112000.0
2005-09-22 15:30:00,49.47,49.47,49.33,49.36,101700.0,39.4033,39.4033,39.2918,39.3157,101700.0
2005-09-23 09:30:00,49.05,49.13,48.9,49.11,81200.0,39.0688,39.1325,38.9493,39.1166,81200.0
2005-09-23 10:00:00,49.11,49.2,49.11,49.19,56600.0,39.1166,39.1883,39.1166,39.1803,56600.0
2005-09-23 10:30:00,49.19,49.24,49.1,49.23,67000.0,39.1803,39.2201,39.1086,39.2122,67000.0
2005-09-23 11:00:00,49.2,49.24,49.1,49.11,86500.0,39.1883,39.2201,39.1086,39.1166,86500.0
2005-09-23 11:30:00,49.11,49.27,49.09,49.24,58600.0,39.1166,39.244,39.1006,39.2201,58600.0
2005-09-23 12:00:00,49.25,49.27,49.21,49.22,41800.0,39.2281,39.244,39.1962,39.2042,41800.0
2005-09-23 12:30:00,49.24,49.3,49.21,49.27,41200.0,39.2201,39.2679,39.1962,39.244,41200.0
2005-09-23 13:00:00,49.27,49.41,49.26,49.37,37900.0,39.244,39.3555,39.2361,39.3237,37900.0
2005-09-23 13:30:00,49.37,49.57,49.37,49.53,58700.0,39.3237,39.483,39.3237,39.4511,58700.0
2005-09-23 14:00:00,49.52,49.72,49.51,49.58,110400.0,39.4431,39.6024,39.4352,39.4909,110400.0
2005-09-23 14:30:00,49.58,49.58,49.47,49.55,45700.0,39.4909,39.4909,39.4033,39.467,45700.0
2005-09-23 15:00:00,49.54,49.56,49.43,49.49,70700.0,39.4591,39.475,39.3715,39.4192,70700.0
2005-09-23 15:30:00,49.5,49.55,49.44,49.48,77500.0,39.4272,39.467,39.3794,39.4113,77500.0
2005-09-26 09:30:00,49.53,49.76,49.25,49.29,63700.0,39.4511,39.6343,39.2281,39.2599,63700.0
2005-09-26 10:00:00,49.3,49.75,49.3,49.57,63300.0,39.2679,39.6263,39.2679,39.483,63300.0
2005-09-26 10:30:00,49.57,49.67,49.52,49.53,41700.0,39.483,39.5626,39.4431,39.4511,41700.0
2005-09-26 11:00:00,49.55,49.65,49.47,49.62,19300.0,39.467,39.5467,39.4033,39.5228,19300.0
2005-09-26 11:30:00,49.59,49.67,49.53,49.56,25700.0,39.4989,39.5626,39.4511,39.475,25700.0
2005-09-26 12:00:00,49.53,49.77,49.5,49.69,84200.0,39.4511,39.6423,39.4272,39.5785,84200.0
2005-09-26 12:30:00,49.68,49.68,49.47,49.52,71800.0,39.5706,39.5706,39.4033,39.4431,71800.0
2005-09-26 13:00:00,49.52,49.61,49.41,49.48,41000.0,39.4431,39.5148,39.3555,39.4113,41000.0
2005-09-26 13:30:00,49.46,49.61,49.46,49.6,37800.0,39.3954,39.5148,39.3954,39.5069,37800.0
2005-09-26 14:00:00,49.6,49.64,49.45,49.45,54600.0,39.5069,39.5387,39.3874,39.3874,54600.0
2005-09-26 14:30:00,49.45,49.46,49.26,49.27,55100.0,39.3874,39.3954,39.2361,39.244,55100.0
2005-09-26 15:00:00,49.27,49.3,49.24,49.26,77300.0,39.244,39.2679,39.2201,39.2361,77300.0
2005-09-26 15:30:00,49.26,49.55,49.26,49.44,107600.0,39.2361,39.467,39.2361,39.3794,107600.0
2005-09-27 09:30:00,49.5,49.65,49.2,49.42,97400.0,39.4272,39.5467,39.1883,39.3635,97400.0
2005-09-27 10:00:00,49.37,49.51,49.2,49.51,77400.0,39.3237,39.4352,39.1883,39.4352,77400.0
2005-09-27 10:30:00,49.51,49.59,49.25,49.55,84300.0,39.4352,39.4989,39.2281,39.467,84300.0
2005-09-27 11:00:00,49.51,49.62,49.36,49.48,69200.0,39.4352,39.5228,39.3157,39.4113,69200.0
2005-09-27 11:30:00,49.49,50.52,49.36,49.37,53900.0,39.4192,40.2397,39.3157,39.3237,53900.0
2005-09-27 12:00:00,49.36,49.42,49.27,49.41,37400.0,39.3157,39.3635,39.244,39.3555,37400.0
2005-09-27 12:30:00,49.41,49.45,49.39,49.44,30700.0,39.3555,39.3874,39.3396,39.3794,30700.0
2005-09-27 13:00:00,49.44,49.5,49.36,49.49,48300.0,39.3794,39.4272,39.3157,39.4192,48300.0
2005-09-27 13:30:00,49.49,49.65,49.45,49.62,66500.0,39.4192,39.5467,39.3874,39.5228,66500.0
2005-09-27 14:00:00,49.63,49.69,49.42,49.5,80600.0,39.5308,39.5785,39.3635,39.4272,80600.0
2005-09-27 14:30:00,49.51,49.81,49.47,49.81,80600.0,39.4352,39.6741,39.4033,39.6741,80600.0
2005-09-27 15:00:00,49.81,49.9,49.7,49.74,118800.0,39.6741,39.7458,39.5865,39.6184,118800.0
2005-09-27 15:30:00,49.71,49.75,49.52,49.55,112400.0,39.5945,39.6263,39.4431,39.467,112400.0
2005-09-28 09:30:00,49.75,49.79,49.6,49.61,60600.0,39.6263,39.6582,39.5069,39.5148,60600.0
2005-09-28 10:00:00,49.63,49.75,49.58,49.59,91200.0,39.5308,39.6263,39.4909,39.4989,91200.0
2005-09-28 10:30:00,49.59,49.64,49.57,49.6,47800.0,39.4989,39.5387,39.483,39.5069,47800.0
2005-09-28 11:00:00,49.57,49.75,49.52,49.75,33300.0,39.483,39.6263,39.4431,39.6263,33300.0
2005-09-28 11:30:00,49.74,49.79,49.62,49.63,53900.0,39.6184,39.6582,39.5228,39.5308,53900.0
2005-09-28 12:00:00,49.63,49.67,49.49,49.55,37100.0,39.5308,39.5626,39.4192,39.467,37100.0
2005-09-28 12:30:00,49.53,49.74,49.51,49.67,54900.0,39.4511,39.6184,39.4352,39.5626,54900.0
2005-09-28 13:00:00,49.67,49.7,49.55,49.56,30700.0,39.5626,39.5865,39.467,39.475,30700.0
2005-09-28 13:30:00,49.55,49.67,49.46,49.61,49000.0,39.467,39.5626,39.3954,39.5148,49000.0
2005-09-28 14:00:00,49.6,49.89,49.59,49.89,86500.0,39.5069,39.7379,39.4989,39.7379,86500.0
2005-09-28 14:30:00,49.88,49.9,49.75,49.88,83800.0,39.7299,39.7458,39.6263,39.7299,83800.0
2005-09-28 15:00:00,49.88,49.92,49.71,49.75,97100.0,39.7299,39.7617,39.5945,39.6263,97100.0
2005-09-28 15:30:00,49.75,49.83,49.74,49.79,122100.0,39.6263,39.6901,39.6184,39.6582,122100.0
2005-09-29 09:30:00,49.85,50.31,49.74,49.93,125600.0,39.706,40.0724,39.6184,39.7697,125600.0
2005-09-29 10:00:00,49.94,50.32,49.94,50.29,55500.0,39.7777,40.0804,39.7777,40.0565,55500.0
2005-09-29 10:30:00,50.28,50.28,50.04,50.04,59600.0,40.0485,40.0485,39.8573,39.8573,59600.0
2005-09-29 11:00:00,50.04,50.04,49.69,49.89,70500.0,39.8573,39.8573,39.5785,39.7379,70500.0
2005-09-29 11:30:00,49.92,50.75,49.92,50.69,99200.0,39.7617,40.4228,39.7617,40.3751,99200.0
2005-09-29 12:00:00,50.69,50.69,50.37,50.42,56700.0,40.3751,40.3751,40.1202,40.16,56700.0
2005-09-29 12:30:00,50.42,50.42,50.33,50.37,59800.0,40.16,40.16,40.0883,40.1202,59800.0
2005-09-29 13:00:00,50.37,50.83,50.36,50.82,124700.0,40.1202,40.4866,40.1122,40.4786,124700.0
2005-09-29 13:30:00,50.82,50.88,50.56,50.63,54600.0,40.4786,40.5264,40.2715,40.3273,54600.0
2005-09-29 14:00:00,50.64,50.94,50.64,50.8,110200.0,40.3352,40.5742,40.3352,40.4627,110200.0
2005-09-29 14:30:00,50.79,50.79,50.6,50.66,99400.0,40.4547,40.4547,40.3034,40.3512,99400.0
2005-09-29 15:00:00,50.66,50.85,50.64,50.83,93900.0,40.3512,40.5025,40.3352,40.4866,93900.0
2005-09-29 15:30:00,50.83,50.84,50.73,50.8,121700.0,40.4866,40.4945,40.4069,40.4627,121700.0
2005-09-30 09:30:00,50.8,50.85,50.43,50.7,38900.0,40.4627,40.5025,40.168,40.383,38900.0
2005-09-30 10:00:00,50.71,51.1,50.7,50.91,79300.0,40.391,40.7016,40.383,40.5503,79300.0
2005-09-30 10:30:00,50.87,51.05,50.8,50.84,58100.0,40.5184,40.6618,40.4627,40.4945,58100.0
2005-09-30 11:00:00,50.84,51.01,50.82,50.97,271700.0,40.4945,40.6299,40.4786,40.5981,271700.0
2005-09-30 11:30:00,50.97,51.01,50.95,50.97,27800.0,40.5981,40.6299,40.5822,40.5981,27800.0
2005-09-30 12:00:00,50.96,51.09,50.96,51.08,37000.0,40.5901,40.6937,40.5901,40.6857,37000.0
2005-09-30 12:30:00,51.08,51.09,50.98,50.98,36200.0,40.6857,40.6937,40.606,40.606,36200.0
2005-09-30 13:00:00,50.98,50.98,50.87,50.95,40100.0,40.606,40.606,40.5184,40.5822,40100.0
2005-09-30 13:30:00,50.95,51.05,50.95,51.05,20000.0,40.5822,40.6618,40.5822,40.6618,20000.0
2005-09-30 14:00:00,51.03,51.17,51.03,51.1,28800.0,40.6459,40.7574,40.6459,40.7016,28800.0
2005-09-30 14:30:00,51.1,51.43,51.1,51.34,117400.0,40.7016,40.9645,40.7016,40.8928,117400.0
2005-09-30 15:00:00,51.34,51.35,51.09,51.1,81000.0,40.8928,40.9008,40.6937,40.7016,81000.0
2005-09-30 15:30:00,51.11,51.2,51.07,51.08,152500.0,40.7096,40.7813,40.6777,40.6857,152500.0
2005-10-03 09:30:00,50.8,51.04,50.62,50.68,158700.0,40.4627,40.6538,40.3193,40.3671,158700.0
2005-10-03 10:00:00,50.68,50.77,50.55,50.6,99100.0,40.3671,40.4388,40.2635,40.3034,99100.0
2005-10-03 10:30:00,50.57,50.78,50.47,50.76,65400.0,40.2795,40.4467,40.1998,40.4308,65400.0
2005-10-03 11:00:00,50.76,50.99,50.76,50.89,78800.0,40.4308,40.614,40.4308,40.5344,78800.0
2005-10-03 11:30:00,50.89,50.98,50.86,50.9,37600.0,40.5344,40.606,40.5105,40.5423,37600.0
2005-10-03 12:00:00,50.9,51.04,50.7,51.03,50000.0,40.5423,40.6538,40.383,40.6459,50000.0
2005-10-03 12:30:00,51.03,51.04,50.92,50.93,35800.0,40.6459,40.6538,40.5583,40.5662,35800.0
2005-10-03 13:00:00,50.93,50.94,50.84,50.85,52800.0,40.5662,40.5742,40.4945,40.5025,52800.0
2005-10-03 13:30:00,50.86,51.26,50.86,51.24,86900.0,40.5105,40.8291,40.5105,40.8131,86900.0
2005-10-03 14:00:00,51.25,51.25,51.09,51.15,76900.0,40.8211,40.8211,40.6937,40.7415,76900.0
2005-10-03 14:30:00,51.15,51.23,51.09,51.11,134100.0,40.7415,40.8052,40.6937,40.7096,134100.0
2005-10-03 15:00:00,51.12,51.22,51.07,51.1,91700.0,40.7176,40.7972,40.6777,40.7016,91700.0
2005-10-03 15:30:00,51.1,51.34,51.1,51.32,189700.0,40.7016,40.8928,40.7016,40.8769,189700.0
2005-10-04 09:30:00,51.23,51.3,51.05,51.22,84100.0,40.8052,40.8609,40.6618,40.7972,84100.0
2005-10-04 10:00:00,51.22,51.27,51.15,51.26,161700.0,40.7972,40.837,40.7415,40.8291,161700.0
2005-10-04 10:30:00,51.25,51.26,51.2,51.22,131700.0,40.8211,40.8291,40.7813,40.7972,131700.0
2005-10-04 11:00:00,51.22,51.24,51.08,51.24,37100.0,40.7972,40.8131,40.6857,40.8131,37100.0
2005-10-04 11:30:00,51.24,51.53,51.23,51.39,57800.0,40.8131,41.0441,40.8052,40.9326,57800.0
2005-10-04 12:00:00,51.44,51.47,51.31,51.32,43700.0,40.9724,40.9963,40.8689,40.8769,43700.0
2005-10-04 12:30:00,51.31,51.32,51.17,51.22,54400.0,40.8689,40.8769,40.7574,40.7972,54400.0
2005-10-04 13:00:00,51.22,51.42,51.22,51.37,90300.0,40.7972,40.9565,40.7972,40.9167,90300.0
2005-10-04 13:30:00,51.37,51.37,51.16,51.17,40800.0,40.9167,40.9167,40.7494,40.7574,40800.0
2005-10-04 14:00:00,51.16,51.21,51.08,51.1,146300.0,40.7494,40.7892,40.6857,40.7016,146300.0
2005-10-04 14:30:00,51.1,51.2,51.1,51.14,77300.0,40.7016,40.7813,40.7016,40.7335,77300.0
2005-10-04 15:00:00,51.14,51.15,51.02,51.15,208600.0,40.7335,40.7415,40.6379,40.7415,208600.0
2005-10-04 15:30:00,51.15,51.2,51.1,51.13,187200.0,40.7415,40.7813,40.7016,40.7255,187200.0
2005-10-05 09:30:00,51.13,51.16,51.04,51.08,95600.0,40.7255,40.7494,40.6538,40.6857,95600.0
2005-10-05 10:00:00,51.08,51.09,50.95,51.08,115200.0,40.6857,40.6937,40.5822,40.6857,115200.0
2005-10-05 10:30:00,51.08,51.2,51.05,51.11,68700.0,40.6857,40.7813,40.6618,40.7096,68700.0
2005-10-05 11:00:00,51.11,51.11,50.9,50.93,67900.0,40.7096,40.7096,40.5423,40.5662,67900.0
2005-10-05 11:30:00,50.94,50.96,50.86,50.92,79800.0,40.5742,40.5901,40.5105,40.5583,79800.0
2005-10-05 12:00:00,50.92,51.1,50.92,51.1,98600.0,40.5583,40.7016,40.5583,40.7016,98600.0
2005-10-05 12:30:00,51.1,51.14,51.05,51.1,60600.0,40.7016,40.7335,40.6618,40.7016,60600.0
2005-10-05 13:00:00,51.1,51.34,51.09,51.21,82800.0,40.7016,40.8928,40.6937,40.7892,82800.0
2005-10-05 13:30:00,51.21,51.21,51.1,51.14,65200.0,40.7892,40.7892,40.7016,40.7335,65200.0
2005-10-05 14:00:00,51.13,51.32,51.1,51.16,82500.0,40.7255,40.8769,40.7016,40.7494,82500.0
2005-10-05 14:30:00,51.14,51.2,50.97,51.03,60500.0,40.7335,40.7813,40.5981,40.6459,60500.0
2005-10-05 15:00:00,51.03,51.14,50.95,51.0,138000.0,40.6459,40.7335,40.5822,40.622,138000.0
2005-10-05 15:30:00,51.0,51.05,50.95,51.01,243800.0,40.622,40.6618,40.5822,40.6299,243800.0
2005-10-06 09:30:00,51.02,51.4,50.96,51.21,94000.0,40.6379,40.9406,40.5901,40.7892,94000.0
2005-10-06 10:00:00,51.21,51.24,51.06,51.18,125000.0,40.7892,40.8131,40.6698,40.7653,125000.0
2005-10-06 10:30:00,51.19,51.22,51.11,51.14,79100.0,40.7733,40.7972,40.7096,40.7335,79100.0
2005-10-06 11:00:00,51.13,51.25,51.1,51.23,75900.0,40.7255,40.8211,40.7016,40.8052,75900.0
2005-10-06 11:30:00,51.22,51.23,51.06,51.12,91100.0,40.7972,40.8052,40.6698,40.7176,91100.0
2005-10-06 12:00:00,51.11,51.15,50.85,50.9,79000.0,40.7096,40.7415,40.5025,40.5423,79000.0
2005-10-06 12:30:00,50.85,50.97,50.75,50.93,113500.0,40.5025,40.5981,40.4228,40.5662,113500.0
2005-10-06 13:00:00,50.93,51.05,50.85,50.91,115700.0,40.5662,40.6618,40.5025,40.5503,115700.0
2005-10-06 13:30:00,50.91,51.12,50.74,50.82,168600.0,40.5503,40.7176,40.4149,40.4786,168600.0
2005-10-06 14:00:00,50.82,50.84,50.6,50.7,85700.0,40.4786,40.4945,40.3034,40.383,85700.0
2005-10-06 14:30:00,50.71,50.81,50.61,50.65,83800.0,40.391,40.4706,40.3113,40.3432,83800.0
2005-10-06 15:00:00,50.66,50.74,50.54,50.54,115300.0,40.3512,40.4149,40.2556,40.2556,115300.0
2005-10-06 15:30:00,50.55,50.85,50.42,50.71,157200.0,40.2635,40.5025,40.16,40.391,157200.0
2005-10-07 09:30:00,50.7,50.89,50.55,50.68,123100.0,40.383,40.5344,40.2635,40.3671,123100.0
2005-10-07 10:00:00,50.69,50.82,50.52,50.73,118100.0,40.3751,40.4786,40.2397,40.4069,118100.0
2005-10-07 10:30:00,50.74,50.91,50.6,50.83,87400.0,40.4149,40.5503,40.3034,40.4866,87400.0
2005-10-07 11:00:00,50.82,50.9,50.7,50.84,101900.0,40.4786,40.5423,40.383,40.4945,101900.0
2005-10-07 11:30:00,50.84,50.97,50.66,50.92,71100.0,40.4945,40.5981,40.3512,40.5583,71100.0
2005-10-07 12:00:00,50.92,50.92,50.72,50.73,48000.0,40.5583,40.5583,40.399,40.4069,48000.0
2005-10-07 12:30:00,50.74,50.89,50.72,50.73,37500.0,40.4149,40.5344,40.399,40.4069,37500.0
2005-10-07 13:00:00,50.74,50.85,50.71,50.71,60100.0,40.4149,40.5025,40.391,40.391,60100.0
2005-10-07 13:30:00,50.71,51.03,50.71,50.82,104900.0,40.391,40.6459,40.391,40.4786,104900.0
2005-10-07 14:00:00,50.83,50.83,50.66,50.71,97000.0,40.4866,40.4866,40.3512,40.391,97000.0
2005-10-07 14:30:00,50.71,50.89,50.71,50.75,61100.0,40.391,40.5344,40.391,40.4228,61100.0
2005-10-07 15:00:00,50.74,50.81,50.72,50.75,65000.0,40.4149,40.4706,40.399,40.4228,65000.0
2005-10-07 15:30:00,50.75,51.02,50.75,50.99,186300.0,40.4228,40.6379,40.4228,40.614,186300.0
2005-10-10 09:30:00,51.11,51.15,50.9,51.0,38200.0,40.7096,40.7415,40.5423,40.622,38200.0
2005-10-10 10:00:00,51.01,51.02,50.8,50.91,84600.0,40.6299,40.6379,40.4627,40.5503,84600.0
2005-10-10 10:30:00,50.91,51.0,50.9,50.94,29300.0,40.5503,40.622,40.5423,40.5742,29300.0
2005-10-10 11:00:00,50.94,51.09,50.94,51.03,75100.0,40.5742,40.6937,40.5742,40.6459,75100.0
2005-10-10 11:30:00,51.03,51.04,50.89,50.99,135100.0,40.6459,40.6538,40.5344,40.614,135100.0
2005-10-10 12:00:00,50.99,51.08,50.99,51.01,28800.0,40.614,40.6857,40.614,40.6299,28800.0
2005-10-10 12:30:00,51.01,51.13,50.97,51.06,43700.0,40.6299,40.7255,40.5981,40.6698,43700.0
2005-10-10 13:00:00,51.05,51.08,51.01,51.02,22600.0,40.6618,40.6857,40.6299,40.6379,22600.0
2005-10-10 13:30:00,51.02,51.08,50.98,50.98,41200.0,40.6379,40.6857,40.606,40.606,41200.0
2005-10-10 14:00:00,50.99,50.99,50.75,50.75,22500.0,40.614,40.614,40.4228,40.4228,22500.0
2005-10-10 14:30:00,50.72,50.88,50.72,50.78,305900.0,40.399,40.5264,40.399,40.4467,305900.0
2005-10-10 15:00:00,50.76,50.79,50.66,50.68,101600.0,40.4308,40.4547,40.3512,40.3671,101600.0
2005-10-10 15:30:00,50.68,50.75,50.59,50.65,170800.0,40.3671,40.4228,40.2954,40.3432,170800.0
2005-10-11 09:30:00,50.62,50.95,50.43,50.79,49300.0,40.3193,40.5822,40.168,40.4547,49300.0
2005-10-11 10:00:00,50.8,51.0,50.62,50.99,38200.0,40.4627,40.622,40.3193,40.614,38200.0
2005-10-11 10:30:00,50.99,50.99,50.61,50.66,45100.0,40.614,40.614,40.3113,40.3512,45100.0
2005-10-11 11:00:00,50.66,50.82,50.63,50.8,46500.0,40.3512,40.4786,40.3273,40.4627,46500.0
2005-10-11 11:30:00,50.81,50.82,50.69,50.7,52200.0,40.4706,40.4786,40.3751,40.383,52200.0
2005-10-11 12:00:00,50.7,50.71,50.6,50.61,32500.0,40.383,40.391,40.3034,40.3113,32500.0
2005-10-11 12:30:00,50.62,50.76,50.61,50.74,33900.0,40.3193,40.4308,40.3113,40.4149,33900.0
2005-10-11 13:00:00,50.74,50.87,50.68,50.76,94300.0,40.4149,40.5184,40.3671,40.4308,94300.0
2005-10-11 13:30:00,50.75,50.78,50.5,50.5,106400.0,40.4228,40.4467,40.2237,40.2237,106400.0
2005-10-11 14:00:00,50.49,50.83,50.43,50.66,92600.0,40.2158,40.4866,40.168,40.3512,92600.0
2005-10-11 14:30:00,50.66,50.66,50.31,50.42,210400.0,40.3512,40.3512,40.0724,40.16,210400.0
2005-10-11 15:00:00,50.41,50.52,50.24,50.29,112400.0,40.152,40.2397,40.0166,40.0565,112400.0
2005-10-11 15:30:00,50.28,50.38,50.15,50.29,171800.0,40.0485,40.1281,39.9449,40.0565,171800.0
2005-10-12 09:30:00,50.22,50.49,50.16,50.45,80700.0,40.0007,40.2158,39.9529,40.1839,80700.0
2005-10-12 10:00:00,50.45,50.51,50.21,50.3,59200.0,40.1839,40.2317,39.9927,40.0644,59200.0
2005-10-12 10:30:00,50.31,50.34,50.14,50.23,105600.0,40.0724,40.0963,39.937,40.0087,105600.0
2005-10-12 11:00:00,50.24,50.43,50.24,50.37,80600.0,40.0166,40.168,40.0166,40.1202,80600.0
2005-10-12 11:30:00,50.37,50.38,50.02,50.02,93400.0,40.1202,40.1281,39.8414,39.8414,93400.0
2005-10-12 12:00:00,50.01,50.09,49.8,49.87,226300.0,39.8334,39.8972,39.6662,39.7219,226300.0
2005-10-12 12:30:00,49.87,49.9,49.62,49.72,84400.0,39.7219,39.7458,39.5228,39.6024,84400.0
2005-10-12 13:00:00,49.72,49.73,49.61,49.63,94300.0,39.6024,39.6104,39.5148,39.5308,94300.0
2005-10-12 13:30:00,49.64,49.66,49.48,49.56,125200.0,39.5387,39.5547,39.4113,39.475,125200.0
2005-10-12 14:00:00,49.55,49.56,49.28,49.42,457400.0,39.467,39.475,39.252,39.3635,457400.0
2005-10-12 14:30:00,49.43,49.57,49.34,49.4,95500.0,39.3715,39.483,39.2998,39.3476,95500.0
2005-10-12 15:00:00,49.4,49.68,49.28,49.63,207800.0,39.3476,39.5706,39.252,39.5308,207800.0
2005-10-12 15:30:00,49.62,49.74,49.51,49.71,160500.0,39.5228,39.6184,39.4352,39.5945,160500.0
2005-10-13 09:30:00,49.32,49.88,49.32,49.86,66900.0,39.2838,39.7299,39.2838,39.714,66900.0
2005-10-13 10:00:00,49.86,49.93,49.82,49.87,48100.0,39.714,39.7697,39.6821,39.7219,48100.0
2005-10-13 10:30:00,49.86,49.99,49.81,49.99,48200.0,39.714,39.8175,39.6741,39.8175,48200.0
2005-10-13 11:00:00,49.99,50.19,49.91,49.94,52800.0,39.8175,39.9768,39.7538,39.7777,52800.0
2005-10-13 11:30:00,49.92,49.95,49.79,49.82,91500.0,39.7617,39.7856,39.6582,39.6821,91500.0
2005-10-13 12:00:00,49.83,49.87,49.79,49.82,52000.0,39.6901,39.7219,39.6582,39.6821,52000.0
2005-10-13 12:30:00,49.83,50.02,49.83,49.99,47300.0,39.6901,39.8414,39.6901,39.8175,47300.0
2005-10-13 13:00:00,49.98,50.02,49.84,49.87,57400.0,39.8095,39.8414,39.698,39.7219,57400.0
2005-10-13 13:30:00,49.88,49.97,49.8,49.91,35700.0,39.7299,39.8016,39.6662,39.7538,35700.0
2005-10-13 14:00:00,49.91,50.05,49.9,49.92,70100.0,39.7538,39.8653,39.7458,39.7617,70100.0
2005-10-13 14:30:00,49.92,50.05,49.91,50.05,66000.0,39.7617,39.8653,39.7538,39.8653,66000.0
2005-10-13 15:00:00,50.05,50.19,49.93,49.95,72500.0,39.8653,39.9768,39.7697,39.7856,72500.0
2005-10-13 15:30:00,49.95,49.97,49.9,49.92,162000.0,39.7856,39.8016,39.7458,39.7617,162000.0
2005-10-14 09:30:00,50.1,50.33,49.82,50.04,85100.0,39.9051,40.0883,39.6821,39.8573,85100.0
2005-10-14 10:00:00,50.09,50.17,49.94,49.95,74000.0,39.8972,39.9609,39.7777,39.7856,74000.0
2005-10-14 10:30:00,49.96,50.09,49.83,49.87,84800.0,39.7936,39.8972,39.6901,39.7219,84800.0
2005-10-14 11:00:00,49.87,50.17,49.84,49.92,134100.0,39.7219,39.9609,39.698,39.7617,134100.0
2005-10-14 11:30:00,49.91,49.92,49.77,49.85,33800.0,39.7538,39.7617,39.6423,39.706,33800.0
2005-10-14 12:00:00,49.89,50.0,49.85,49.92,34900.0,39.7379,39.8255,39.706,39.7617,34900.0
2005-10-14 12:30:00,49.88,49.95,49.77,49.78,45700.0,39.7299,39.7856,39.6423,39.6502,45700.0
2005-10-14 13:00:00,49.78,49.83,49.64,49.82,76100.0,39.6502,39.6901,39.5387,39.6821,76100.0
2005-10-14 13:30:00,49.83,49.84,49.69,49.81,64200.0,39.6901,39.698,39.5785,39.6741,64200.0
2005-10-14 14:00:00,49.81,49.86,49.64,49.85,78300.0,39.6741,39.714,39.5387,39.706,78300.0
2005-10-14 14:30:00,49.85,49.94,49.74,49.84,63700.0,39.706,39.7777,39.6184,39.698,63700.0
2005-10-14 15:00:00,49.85,50.01,49.84,49.98,155400.0,39.706,39.8334,39.698,39.8095,155400.0
2005-10-14 15:30:00,49.97,50.04,49.87,49.99,155500.0,39.8016,39.8573,39.7219,39.8175,155500.0
2005-10-17 09:30:00,49.98,50.56,49.94,50.56,566700.0,39.8095,40.2715,39.7777,40.2715,566700.0
2005-10-17 10:00:00,50.56,50.94,50.56,50.92,54300.0,40.2715,40.5742,40.2715,40.5583,54300.0
2005-10-17 10:30:00,50.92,50.93,50.65,50.72,95900.0,40.5583,40.5662,40.3432,40.399,95900.0
2005-10-17 11:00:00,50.74,50.75,50.63,50.69,56600.0,40.4149,40.4228,40.3273,40.3751,56600.0
2005-10-17 11:30:00,50.68,50.89,50.68,50.86,21500.0,40.3671,40.5344,40.3671,40.5105,21500.0
2005-10-17 12:00:00,50.86,50.86,50.63,50.63,28500.0,40.5105,40.5105,40.3273,40.3273,28500.0
2005-10-17 12:30:00,50.63,50.63,50.3,50.4,82600.0,40.3273,40.3273,40.0644,40.1441,82600.0
2005-10-17 13:00:00,50.42,50.56,50.4,50.5,83000.0,40.16,40.2715,40.1441,40.2237,83000.0
2005-10-17 13:30:00,50.51,50.6,50.36,50.57,76100.0,40.2317,40.3034,40.1122,40.2795,76100.0
2005-10-17 14:00:00,50.57,50.6,50.51,50.53,54800.0,40.2795,40.3034,40.2317,40.2476,54800.0
2005-10-17 14:30:00,50.54,50.59,50.51,50.56,105900.0,40.2556,40.2954,40.2317,40.2715,105900.0
2005-10-17 15:00:00,50.56,50.71,50.56,50.7,386800.0,40.2715,40.391,40.2715,40.383,386800.0
2005-10-17 15:30:00,50.7,50.76,50.68,50.7,173800.0,40.383,40.4308,40.3671,40.383,173800.0
2005-10-18 09:30:00,50.85,51.18,50.75,50.98,98500.0,40.5025,40.7653,40.4228,40.606,98500.0
2005-10-18 10:00:00,50.98,51.25,50.98,51.08,83500.0,40.606,40.8211,40.606,40.6857,83500.0
2005-10-18 10:30:00,51.08,51.18,51.0,51.17,82000.0,40.6857,40.7653,40.622,40.7574,82000.0
2005-10-18 11:00:00,51.18,51.38,51.18,51.27,56100.0,40.7653,40.9247,40.7653,40.837,56100.0
2005-10-18 11:30:00,51.24,51.52,51.23,51.52,69400.0,40.8131,41.0362,40.8052,41.0362,69400.0
2005-10-18 12:00:00,51.52,51.66,51.48,51.55,76400.0,41.0362,41.1477,41.0043,41.0601,76400.0
2005-10-18 12:30:00,51.54,51.59,51.41,51.43,38800.0,41.0521,41.0919,40.9485,40.9645,38800.0
2005-10-18 13:00:00,51.42,51.55,51.34,51.38,52600.0,40.9565,41.0601,40.8928,40.9247,52600.0
2005-10-18 13:30:00,51.36,51.59,51.2,51.59,115300.0,40.9087,41.0919,40.7813,41.0919,115300.0
2005-10-18 14:00:00,51.59,51.61,51.46,51.48,67100.0,41.0919,41.1078,40.9884,41.0043,67100.0
2005-10-18 14:30:00,51.48,51.48,51.28,51.3,62900.0,41.0043,41.0043,40.845,40.8609,62900.0
2005-10-18 15:00:00,51.3,51.44,51.29,51.35,106100.0,40.8609,40.9724,40.853,40.9008,106100.0
2005-10-18 15:30:00,51.36,51.36,51.08,51.15,236100.0,40.9087,40.9087,40.6857,40.7415,236100.0
2005-10-19 09:30:00,50.97,51.03,50.62,50.96,84200.0,40.5981,40.6459,40.3193,40.5901,84200.0
2005-10-19 10:00:00,50.96,50.96,50.7,50.85,49500.0,40.5901,40.5901,40.383,40.5025,49500.0
2005-10-19 10:30:00,50.96,51.22,50.87,50.97,63600.0,40.5901,40.7972,40.5184,40.5981,63600.0
2005-10-19 11:00:00,50.98,51.0,50.79,50.79,37900.0,40.606,40.622,40.4547,40.4547,37900.0
2005-10-19 11:30:00,50.8,50.9,50.72,50.82,34700.0,40.4627,40.5423,40.399,40.4786,34700.0
2005-10-19 12:00:00,50.82,50.94,50.8,50.86,101500.0,40.4786,40.5742,40.4627,40.5105,101500.0
2005-10-19 12:30:00,50.85,51.09,50.81,50.83,108400.0,40.5025,40.6937,40.4706,40.4866,108400.0
2005-10-19 13:00:00,50.83,50.85,50.63,50.81,97700.0,40.4866,40.5025,40.3273,40.4706,97700.0
2005-10-19 13:30:00,50.81,50.85,50.77,50.79,72300.0,40.4706,40.5025,40.4388,40.4547,72300.0
2005-10-19 14:00:00,50.8,51.02,50.8,51.02,65200.0,40.4627,40.6379,40.4627,40.6379,65200.0
2005-10-19 14:30:00,51.02,51.4,51.02,51.36,96200.0,40.6379,40.9406,40.6379,40.9087,96200.0
2005-10-19 15:00:00,51.36,51.37,51.31,51.36,112700.0,40.9087,40.9167,40.8689,40.9087,112700.0
2005-10-19 15:30:00,51.36,51.59,51.34,51.55,125300.0,40.9087,41.0919,40.8928,41.0601,125300.0
2005-10-20 09:30:00,51.55,51.6,51.5,51.54,41200.0,41.0601,41.0999,41.0202,41.0521,41200.0
2005-10-20 10:00:00,51.54,51.59,51.37,51.47,53800.0,41.0521,41.0919,40.9167,40.9963,53800.0
2005-10-20 10:30:00,51.48,51.75,51.48,51.73,70500.0,41.0043,41.2194,41.0043,41.2034,70500.0
2005-10-20 11:00:00,51.73,51.86,51.64,51.85,30300.0,41.2034,41.307,41.1317,41.299,30300.0
2005-10-20 11:30:00,51.86,51.9,51.58,51.77,32700.0,41.307,41.3388,41.084,41.2353,32700.0
2005-10-20 12:00:00,51.78,51.78,51.59,51.72,26500.0,41.2433,41.2433,41.0919,41.1955,26500.0
2005-10-20 12:30:00,51.72,51.9,51.59,51.88,53200.0,41.1955,41.3388,41.0919,41.3229,53200.0
2005-10-20 13:00:00,51.88,51.88,51.62,51.62,99800.0,41.3229,41.3229,41.1158,41.1158,99800.0
2005-10-20 13:30:00,51.62,51.71,51.49,51.71,82600.0,41.1158,41.1875,41.0123,41.1875,82600.0
2005-10-20 14:00:00,51.71,51.79,51.57,51.6,171700.0,41.1875,41.2512,41.076,41.0999,171700.0
2005-10-20 14:30:00,51.59,51.6,51.43,51.44,44500.0,41.0919,41.0999,40.9645,40.9724,44500.0
2005-10-20 15:00:00,51.44,51.5,50.85,50.87,113600.0,40.9724,41.0202,40.5025,40.5184,113600.0
2005-10-20 15:30:00,50.89,51.22,50.88,50.99,174800.0,40.5344,40.7972,40.5264,40.614,174800.0
2005-10-21 09:30:00,51.25,51.63,51.15,51.18,201100.0,40.8211,41.1238,40.7415,40.7653,201100.0
2005-10-21 10:00:00,51.19,51.39,51.13,51.38,65100.0,40.7733,40.9326,40.7255,40.9247,65100.0
2005-10-21 10:30:00,51.39,51.4,51.19,51.25,82700.0,40.9326,40.9406,40.7733,40.8211,82700.0
2005-10-21 11:00:00,51.28,51.39,51.26,51.28,51900.0,40.845,40.9326,40.8291,40.845,51900.0
2005-10-21 11:30:00,51.28,51.28,50.96,51.04,53500.0,40.845,40.845,40.5901,40.6538,53500.0
2005-10-21 12:00:00,51.05,51.32,50.96,51.26,63900.0,40.6618,40.8769,40.5901,40.8291,63900.0
2005-10-21 12:30:00,51.28,51.4,51.19,51.34,63500.0,40.845,40.9406,40.7733,40.8928,63500.0
2005-10-21 13:00:00,51.35,51.4,51.25,51.27,50900.0,40.9008,40.9406,40.8211,40.837,50900.0
2005-10-21 13:30:00,51.29,51.39,51.25,51.36,63800.0,40.853,40.9326,40.8211,40.9087,63800.0
2005-10-21 14:00:00,51.37,51.38,51.2,51.21,64400.0,40.9167,40.9247,40.7813,40.7892,64400.0
2005-10-21 14:30:00,51.21,51.33,51.21,51.28,50500.0,40.7892,40.8848,40.7892,40.845,50500.0
2005-10-21 15:00:00,51.29,51.3,51.13,51.25,53600.0,40.853,40.8609,40.7255,40.8211,53600.0
2005-10-21 15:30:00,51.24,51.28,51.15,51.16,80700.0,40.8131,40.845,40.7415,40.7494,80700.0
2005-10-24 09:30:00,51.3,51.42,51.1,51.18,57900.0,40.8609,40.9565,40.7016,40.7653,57900.0
2005-10-24 10:00:00,51.18,51.35,51.18,51.33,51800.0,40.7653,40.9008,40.7653,40.8848,51800.0
2005-10-24 10:30:00,51.3,51.38,51.21,51.23,71100.0,40.8609,40.9247,40.7892,40.8052,71100.0
2005-10-24 11:00:00,51.24,51.36,51.24,51.27,32800.0,40.8131,40.9087,40.8131,40.837,32800.0
2005-10-24 11:30:00,51.26,51.39,51.17,51.17,50300.0,40.8291,40.9326,40.7574,40.7574,50300.0
2005-10-24 12:00:00,51.17,51.37,51.15,51.35,58800.0,40.7574,40.9167,40.7415,40.9008,58800.0
2005-10-24 12:30:00,51.35,51.39,51.25,51.27,75400.0,40.9008,40.9326,40.8211,40.837,75400.0
2005-10-24 13:00:00,51.27,51.29,51.15,51.21,78100.0,40.837,40.853,40.7415,40.7892,78100.0
2005-10-24 13:30:00,51.21,51.34,51.21,51.31,44000.0,40.7892,40.8928,40.7892,40.8689,44000.0
2005-10-24 14:00:00,51.32,51.32,51.2,51.26,77600.0,40.8769,40.8769,40.7813,40.8291,77600.0
2005-10-24 14:30:00,51.25,51.39,51.25,51.3,48900.0,40.8211,40.9326,40.8211,40.8609,48900.0
2005-10-24 15:00:00,51.3,51.43,51.22,51.26,83200.0,40.8609,40.9645,40.7972,40.8291,83200.0
2005-10-24 15:30:00,51.27,51.53,51.27,51.53,136700.0,40.837,41.0441,40.837,41.0441,136700.0
2005-10-25 09:30:00,51.62,51.9,51.62,51.86,51300.0,41.1158,41.3388,41.1158,41.307,51300.0
2005-10-25 10:00:00,51.84,51.99,51.75,51.99,94400.0,41.291,41.4105,41.2194,41.4105,94400.0
2005-10-25 10:30:00,51.99,52.23,51.55,51.77,111100.0,41.4105,41.6017,41.0601,41.2353,111100.0
2005-10-25 11:00:00,51.81,51.85,51.56,51.64,141500.0,41.2671,41.299,41.068,41.1317,141500.0
2005-10-25 11:30:00,51.6,51.8,51.55,51.76,32400.0,41.0999,41.2592,41.0601,41.2273,32400.0
2005-10-25 12:00:00,51.76,51.96,51.72,51.81,67000.0,41.2273,41.3866,41.1955,41.2671,67000.0
2005-10-25 12:30:00,51.81,52.04,51.74,51.91,52400.0,41.2671,41.4503,41.2114,41.3468,52400.0
2005-10-25 13:00:00,51.91,51.99,51.85,51.87,59200.0,41.3468,41.4105,41.299,41.3149,59200.0
2005-10-25 13:30:00,51.87,51.89,51.72,51.81,120300.0,41.3149,41.3309,41.1955,41.2671,120300.0
2005-10-25 14:00:00,51.8,52.07,51.8,52.01,99400.0,41.2592,41.4742,41.2592,41.4265,99400.0
2005-10-25 14:30:00,52.02,52.3,51.97,52.3,108800.0,41.4344,41.6574,41.3946,41.6574,108800.0
2005-10-25 15:00:00,52.29,52.51,52.21,52.48,203300.0,41.6495,41.8247,41.5858,41.8008,203300.0
2005-10-25 15:30:00,52.5,52.62,52.35,52.49,188900.0,41.8167,41.9123,41.6973,41.8088,188900.0
2005-10-26 09:30:00,53.0,54.88,53.0,54.1,327800.0,42.215,43.7124,42.215,43.0912,327800.0
2005-10-26 10:00:00,54.11,54.77,53.98,54.4,412000.0,43.0991,43.6248,42.9956,43.3301,412000.0
2005-10-26 10:30:00,54.35,54.55,54.1,54.26,189300.0,43.2903,43.4496,43.0912,43.2186,189300.0
2005-10-26 11:00:00,54.27,54.29,54.02,54.18,142200.0,43.2266,43.2425,43.0274,43.1549,142200.0
2005-10-26 11:30:00,54.18,54.18,53.55,53.55,101200.0,43.1549,43.1549,42.6531,42.6531,101200.0
2005-10-26 12:00:00,53.55,53.56,53.38,53.56,122300.0,42.6531,42.661,42.5177,42.661,122300.0
2005-10-26 12:30:00,53.55,54.29,53.5,54.05,180500.0,42.6531,43.2425,42.6133,43.0513,180500.0
2005-10-26 13:00:00,53.99,54.0,53.5,53.75,194900.0,43.0035,43.0115,42.6133,42.8124,194900.0
2005-10-26 13:30:00,53.78,53.86,53.54,53.75,56700.0,42.8363,42.9,42.6451,42.8124,56700.0
2005-10-26 14:00:00,53.74,53.88,53.63,53.71,76700.0,42.8044,42.9159,42.7168,42.7805,76700.0
2005-10-26 14:30:00,53.71,54.1,53.58,54.1,87400.0,42.7805,43.0912,42.677,43.0912,87400.0
2005-10-26 15:00:00,54.1,54.14,53.98,54.09,139700.0,43.0912,43.123,42.9956,43.0832,139700.0
2005-10-26 15:30:00,54.09,54.19,54.06,54.18,408800.0,43.0832,43.1628,43.0593,43.1549,408800.0
2005-10-27 09:30:00,54.15,54.57,53.98,54.51,140100.0,43.131,43.4655,42.9956,43.4177,140100.0
2005-10-27 10:00:00,54.51,54.77,54.47,54.75,207500.0,43.4177,43.6248,43.3859,43.6089,207500.0
2005-10-27 10:30:00,54.77,55.5,54.77,54.84,266500.0,43.6248,44.2063,43.6248,43.6806,266500.0
2005-10-27 11:00:00,54.85,55.12,54.77,54.84,141400.0,43.6885,43.9036,43.6248,43.6806,141400.0
2005-10-27 11:30:00,54.84,55.0,54.83,54.95,95100.0,43.6806,43.808,43.6726,43.7682,95100.0
2005-10-27 12:00:00,54.96,54.96,54.81,54.93,85400.0,43.7762,43.7762,43.6567,43.7523,85400.0
2005-10-27 12:30:00,54.93,55.05,54.85,54.94,70600.0,43.7523,43.8478,43.6885,43.7602,70600.0
2005-10-27 13:00:00,54.92,54.94,54.63,54.85,99100.0,43.7443,43.7602,43.5133,43.6885,99100.0
2005-10-27 13:30:00,54.85,55.1,54.78,55.0,86900.0,43.6885,43.8877,43.6328,43.808,86900.0
2005-10-27 14:00:00,54.99,55.05,54.74,54.82,67600.0,43.8,43.8478,43.6009,43.6646,67600.0
2005-10-27 14:30:00,54.82,55.0,54.75,54.85,94300.0,43.6646,43.808,43.6089,43.6885,94300.0
2005-10-27 15:00:00,54.86,54.89,54.6,54.64,150400.0,43.6965,43.7204,43.4894,43.5213,150400.0
2005-10-27 15:30:00,54.64,54.65,54.41,54.41,203900.0,43.5213,43.5292,43.3381,43.3381,203900.0
2005-10-28 09:30:00,53.5,53.78,53.07,53.19,213800.0,42.6133,42.8363,42.2708,42.3663,213800.0
2005-10-28 10:00:00,53.19,53.21,52.74,53.09,245000.0,42.3663,42.3823,42.0079,42.2867,245000.0
2005-10-28 10:30:00,53.09,53.11,52.91,52.97,104100.0,42.2867,42.3026,42.1433,42.1911,104100.0
2005-10-28 11:00:00,52.96,53.11,52.92,52.97,208200.0,42.1831,42.3026,42.1513,42.1911,208200.0
2005-10-28 11:30:00,52.96,52.99,52.82,52.97,215400.0,42.1831,42.207,42.0716,42.1911,215400.0
2005-10-28 12:00:00,52.97,53.0,52.96,52.97,83800.0,42.1911,42.215,42.1831,42.1911,83800.0
2005-10-28 12:30:00,52.98,52.99,52.87,52.89,67800.0,42.1991,42.207,42.1114,42.1274,67800.0
2005-10-28 13:00:00,52.89,52.89,52.7,52.72,108000.0,42.1274,42.1274,41.976,41.992,108000.0
2005-10-28 13:30:00,52.71,52.85,52.69,52.82,112500.0,41.984,42.0955,41.9681,42.0716,112500.0
2005-10-28 14:00:00,52.8,52.95,52.76,52.81,96900.0,42.0557,42.1752,42.0238,42.0637,96900.0
2005-10-28 14:30:00,52.82,52.97,52.82,52.89,138700.0,42.0716,42.1911,42.0716,42.1274,138700.0
2005-10-28 15:00:00,52.89,52.93,52.88,52.89,120300.0,42.1274,42.1592,42.1194,42.1274,120300.0
2005-10-28 15:30:00,52.89,52.98,52.84,52.92,227000.0,42.1274,42.1991,42.0876,42.1513,227000.0
2005-10-31 09:30:00,52.72,52.89,52.57,52.85,195500.0,41.992,42.1274,41.8725,42.0955,195500.0
2005-10-31 10:00:00,52.83,53.0,52.54,53.0,217700.0,42.0796,42.215,41.8486,42.215,217700.0
2005-10-31 10:30:00,53.0,53.4,52.87,53.19,240900.0,42.215,42.5336,42.1114,42.3663,240900.0
2005-10-31 11:00:00,53.15,53.63,53.11,53.59,172600.0,42.3345,42.7168,42.3026,42.6849,172600.0
2005-10-31 11:30:00,53.59,53.66,53.42,53.42,77400.0,42.6849,42.7407,42.5495,42.5495,77400.0
2005-10-31 12:00:00,53.39,53.47,53.2,53.28,53800.0,42.5256,42.5894,42.3743,42.438,53800.0
2005-10-31 12:30:00,53.29,53.39,53.11,53.39,65900.0,42.446,42.5256,42.3026,42.5256,65900.0
2005-10-31 13:00:00,53.38,53.4,53.25,53.39,62200.0,42.5177,42.5336,42.4141,42.5256,62200.0
2005-10-31 13:30:00,53.37,53.38,53.16,53.33,54900.0,42.5097,42.5177,42.3424,42.4778,54900.0
2005-10-31 14:00:00,53.33,53.55,53.25,53.46,96000.0,42.4778,42.6531,42.4141,42.5814,96000.0
2005-10-31 14:30:00,53.47,53.58,53.43,53.44,126100.0,42.5894,42.677,42.5575,42.5655,126100.0
2005-10-31 15:00:00,53.44,53.5,53.4,53.42,116800.0,42.5655,42.6133,42.5336,42.5495,116800.0
2005-10-31 15:30:00,53.42,53.54,53.16,53.25,240900.0,42.5495,42.6451,42.3424,42.4141,240900.0
2005-11-01 09:30:00,53.3,53.39,52.63,52.7,112000.0,42.4539,42.5256,41.9203,41.976,112000.0
2005-11-01 10:00:00,52.71,53.01,52.7,52.86,75300.0,41.984,42.223,41.976,42.1035,75300.0
2005-11-01 10:30:00,52.86,52.87,52.46,52.61,123200.0,42.1035,42.1114,41.7849,41.9044,123200.0
2005-11-01 11:00:00,52.62,52.68,52.38,52.57,58500.0,41.9123,41.9601,41.7212,41.8725,58500.0
2005-11-01 11:30:00,52.57,52.85,52.57,52.72,107000.0,41.8725,42.0955,41.8725,41.992,107000.0
2005-11-01 12:00:00,52.72,52.78,52.56,52.58,98700.0,41.992,42.0398,41.8645,41.8805,98700.0
2005-11-01 12:30:00,52.57,52.75,52.5,52.71,91800.0,41.8725,42.0159,41.8167,41.984,91800.0
2005-11-01 13:00:00,52.71,52.76,52.61,52.74,108000.0,41.984,42.0238,41.9044,42.0079,108000.0
2005-11-01 13:30:00,52.74,52.74,52.57,52.64,67700.0,42.0079,42.0079,41.8725,41.9283,67700.0
2005-11-01 14:00:00,52.63,52.8,52.59,52.8,97400.0,41.9203,42.0557,41.8884,42.0557,97400.0
2005-11-01 14:30:00,52.8,52.88,52.6,52.6,135500.0,42.0557,42.1194,41.8964,41.8964,135500.0
2005-11-01 15:00:00,52.59,52.6,52.33,52.33,130400.0,41.8884,41.8964,41.6813,41.6813,130400.0
2005-11-01 15:30:00,52.32,52.5,52.07,52.43,153800.0,41.6734,41.8167,41.4742,41.761,153800.0
2005-11-02 09:30:00,52.47,52.71,52.2,52.6,120800.0,41.7928,41.984,41.5778,41.8964,120800.0
2005-11-02 10:00:00,52.55,52.93,52.55,52.93,105600.0,41.8566,42.1592,41.8566,42.1592,105600.0
2005-11-02 10:30:00,52.92,53.21,52.9,53.13,120500.0,42.1513,42.3823,42.1353,42.3185,120500.0
2005-11-02 11:00:00,53.13,53.55,53.13,53.52,83200.0,42.3185,42.6531,42.3185,42.6292,83200.0
2005-11-02 11:30:00,53.53,53.58,53.47,53.5,82800.0,42.6371,42.677,42.5894,42.6133,82800.0
2005-11-02 12:00:00,53.51,53.55,53.35,53.53,69900.0,42.6212,42.6531,42.4938,42.6371,69900.0
2005-11-02 12:30:00,53.53,53.69,53.5,53.6,73900.0,42.6371,42.7646,42.6133,42.6929,73900.0
2005-11-02 13:00:00,53.6,53.61,53.43,53.44,44200.0,42.6929,42.7009,42.5575,42.5655,44200.0
2005-11-02 13:30:00,53.44,53.67,53.43,53.62,45400.0,42.5655,42.7487,42.5575,42.7088,45400.0
2005-11-02 14:00:00,53.61,53.76,53.26,53.36,47200.0,42.7009,42.8203,42.4221,42.5017,47200.0
2005-11-02 14:30:00,53.36,53.55,53.32,53.44,65800.0,42.5017,42.6531,42.4699,42.5655,65800.0
2005-11-02 15:00:00,53.44,53.57,53.4,53.56,81400.0,42.5655,42.669,42.5336,42.661,81400.0
2005-11-02 15:30:00,53.56,53.57,53.4,53.54,141400.0,42.661,42.669,42.5336,42.6451,141400.0
2005-11-03 09:30:00,53.49,53.95,53.3,53.68,86800.0,42.6053,42.9717,42.4539,42.7566,86800.0
2005-11-03 10:00:00,53.75,53.75,53.24,53.24,72200.0,42.8124,42.8124,42.4062,42.4062,72200.0
2005-11-03 10:30:00,53.21,53.48,53.21,53.4,73200.0,42.3823,42.5973,42.3823,42.5336,73200.0
2005-11-03 11:00:00,53.4,53.48,53.4,53.46,45900.0,42.5336,42.5973,42.5336,42.5814,45900.0
2005-11-03 11:30:00,53.44,53.5,53.39,53.44,57700.0,42.5655,42.6133,42.5256,42.5655,57700.0
2005-11-03 12:00:00,53.44,53.71,53.42,53.65,73400.0,42.5655,42.7805,42.5495,42.7327,73400.0
2005-11-03 12:30:00,53.66,53.67,53.55,53.63,57400.0,42.7407,42.7487,42.6531,42.7168,57400.0
2005-11-03 13:00:00,53.64,53.69,53.49,53.67,40900.0,42.7248,42.7646,42.6053,42.7487,40900.0
2005-11-03 13:30:00,53.67,53.72,53.59,53.72,56800.0,42.7487,42.7885,42.6849,42.7885,56800.0
2005-11-03 14:00:00,53.71,53.72,53.45,53.45,55500.0,42.7805,42.7885,42.5734,42.5734,55500.0
2005-11-03 14:30:00,53.46,53.49,53.29,53.37,74200.0,42.5814,42.6053,42.446,42.5097,74200.0
2005-11-03 15:00:00,53.33,53.35,53.18,53.34,64700.0,42.4778,42.4938,42.3584,42.4858,64700.0
2005-11-03 15:30:00,53.34,53.4,53.19,53.37,114800.0,42.4858,42.5336,42.3663,42.5097,114800.0
2005-11-04 09:30:00,53.31,53.99,53.31,53.46,81400.0,42.4619,43.0035,42.4619,42.5814,81400.0
2005-11-04 10:00:00,53.51,53.63,53.3,53.63,89600.0,42.6212,42.7168,42.4539,42.7168,89600.0
2005-11-04 10:30:00,53.64,53.64,53.23,53.24,55500.0,42.7248,42.7248,42.3982,42.4062,55500.0
2005-11-04 11:00:00,53.26,53.43,53.11,53.11,44500.0,42.4221,42.5575,42.3026,42.3026,44500.0
2005-11-04 11:30:00,53.12,53.19,53.04,53.13,31700.0,42.3106,42.3663,42.2469,42.3185,31700.0
2005-11-04 12:00:00,53.15,53.29,53.02,53.29,31700.0,42.3345,42.446,42.2309,42.446,31700.0
2005-11-04 12:30:00,53.29,53.53,53.29,53.53,65000.0,42.446,42.6371,42.446,42.6371,65000.0
2005-11-04 13:00:00,53.53,53.53,53.29,53.31,32300.0,42.6371,42.6371,42.446,42.4619,32300.0
2005-11-04 13:30:00,53.31,53.31,53.12,53.14,33200.0,42.4619,42.4619,42.3106,42.3265,33200.0
2005-11-04 14:00:00,53.13,53.37,53.04,53.37,36700.0,42.3185,42.5097,42.2469,42.5097,36700.0
2005-11-04 14:30:00,53.37,53.37,53.06,53.17,36700.0,42.5097,42.5097,42.2628,42.3504,36700.0
2005-11-04 15:00:00,53.17,53.19,53.11,53.12,40300.0,42.3504,42.3663,42.3026,42.3106,40300.0
2005-11-04 15:30:00,53.12,53.45,53.12,53.4,103300.0,42.3106,42.5734,42.3106,42.5336,103300.0
2005-11-07 09:30:00,53.6,53.86,53.5,53.75,54000.0,42.6929,42.9,42.6133,42.8124,54000.0
2005-11-07 10:00:00,53.76,54.01,53.57,53.77,54200.0,42.8203,43.0195,42.669,42.8283,54200.0
2005-11-07 10:30:00,53.77,53.94,53.74,53.93,36600.0,42.8283,42.9637,42.8044,42.9557,36600.0
2005-11-07 11:00:00,53.93,54.03,53.76,53.87,43500.0,42.9557,43.0354,42.8203,42.908,43500.0
2005-11-07 11:30:00,53.86,54.1,53.86,53.99,21200.0,42.9,43.0912,42.9,43.0035,21200.0
2005-11-07 12:00:00,53.98,54.15,53.98,54.11,32000.0,42.9956,43.131,42.9956,43.0991,32000.0
2005-11-07 12:30:00,54.11,54.11,53.84,54.02,27600.0,43.0991,43.0991,42.8841,43.0274,27600.0
2005-11-07 13:00:00,54.03,54.09,53.97,54.04,33700.0,43.0354,43.0832,42.9876,43.0434,33700.0
2005-11-07 13:30:00,54.04,54.13,53.96,53.99,33200.0,43.0434,43.1151,42.9796,43.0035,33200.0
2005-11-07 14:00:00,53.98,54.17,53.94,54.13,47000.0,42.9956,43.1469,42.9637,43.1151,47000.0
2005-11-07 14:30:00,54.13,54.19,54.06,54.11,42900.0,43.1151,43.1628,43.0593,43.0991,42900.0
2005-11-07 15:00:00,54.11,54.18,53.93,53.95,62300.0,43.0991,43.1549,42.9557,42.9717,62300.0
2005-11-07 15:30:00,53.95,54.24,53.95,54.16,78100.0,42.9717,43.2027,42.9717,43.1389,78100.0
2005-11-08 09:30:00,54.1,54.64,54.1,54.53,95100.0,43.0912,43.5213,43.0912,43.4337,95100.0
2005-11-08 10:00:00,54.5,54.5,54.3,54.49,93100.0,43.4098,43.4098,43.2505,43.4018,93100.0
2005-11-08 10:30:00,54.49,54.66,54.46,54.52,108700.0,43.4018,43.5372,43.3779,43.4257,108700.0
2005-11-08 11:00:00,54.52,54.56,54.31,54.45,52600.0,43.4257,43.4576,43.2584,43.3699,52600.0
2005-11-08 11:30:00,54.45,54.63,54.23,54.59,45900.0,43.3699,43.5133,43.1947,43.4814,45900.0
2005-11-08 12:00:00,54.6,54.66,54.41,54.66,43300.0,43.4894,43.5372,43.3381,43.5372,43300.0
2005-11-08 12:30:00,54.65,54.77,54.48,54.77,56700.0,43.5292,43.6248,43.3938,43.6248,56700.0
2005-11-08 13:00:00,54.77,54.78,54.55,54.67,39100.0,43.6248,43.6328,43.4496,43.5452,39100.0
2005-11-08 13:30:00,54.67,54.67,54.41,54.44,38300.0,43.5452,43.5452,43.3381,43.362,38300.0
2005-11-08 14:00:00,54.46,54.65,54.46,54.63,60000.0,43.3779,43.5292,43.3779,43.5133,60000.0
2005-11-08 14:30:00,54.63,54.73,54.5,54.67,53700.0,43.5133,43.593,43.4098,43.5452,53700.0
2005-11-08 15:00:00,54.68,54.86,54.57,54.83,76600.0,43.5531,43.6965,43.4655,43.6726,76600.0
2005-11-08 15:30:00,54.84,54.89,54.64,54.74,108900.0,43.6806,43.7204,43.5213,43.6009,108900.0
2005-11-09 09:30:00,54.84,54.86,54.65,54.81,49300.0,43.6806,43.6965,43.5292,43.6567,49300.0
2005-11-09 10:00:00,54.79,54.9,54.75,54.78,45100.0,43.6407,43.7284,43.6089,43.6328,45100.0
2005-11-09 10:30:00,54.79,54.83,54.62,54.62,51500.0,43.6407,43.6726,43.5053,43.5053,51500.0
2005-11-09 11:00:00,54.61,54.62,54.44,54.59,72900.0,43.4974,43.5053,43.362,43.4814,72900.0
2005-11-09 11:30:00,54.59,54.59,54.45,54.46,43500.0,43.4814,43.4814,43.3699,43.3779,43500.0
2005-11-09 12:00:00,54.46,54.5,54.4,54.47,91700.0,43.3779,43.4098,43.3301,43.3859,91700.0
2005-11-09 12:30:00,54.47,54.47,54.34,54.39,88100.0,43.3859,43.3859,43.2823,43.3221,88100.0
2005-11-09 13:00:00,54.4,54.42,54.37,54.38,53000.0,43.3301,43.346,43.3062,43.3142,53000.0
2005-11-09 13:30:00,54.39,54.65,54.39,54.63,41600.0,43.3221,43.5292,43.3221,43.5133,41600.0
2005-11-09 14:00:00,54.62,54.67,54.58,54.67,53000.0,43.5053,43.5452,43.4735,43.5452,53000.0
2005-11-09 14:30:00,54.66,54.67,54.63,54.64,69900.0,43.5372,43.5452,43.5133,43.5213,69900.0
2005-11-09 15:00:00,54.64,54.64,54.45,54.46,61900.0,43.5213,43.5213,43.3699,43.3779,61900.0
2005-11-09 15:30:00,54.46,54.53,54.38,54.44,115600.0,43.3779,43.4337,43.3142,43.362,115600.0
2005-11-10 09:30:00,54.56,55.41,54.56,55.15,64400.0,43.4576,44.1346,43.4576,43.9275,64400.0
2005-11-10 10:00:00,55.15,55.19,54.83,55.11,38900.0,43.9275,43.9594,43.6726,43.8956,38900.0
2005-11-10 10:30:00,55.12,55.21,54.96,55.18,52100.0,43.9036,43.9753,43.7762,43.9514,52100.0
2005-11-10 11:00:00,55.18,55.46,55.08,55.46,40500.0,43.9514,44.1744,43.8717,44.1744,40500.0
2005-11-10 11:30:00,55.46,55.59,55.32,55.58,37400.0,44.1744,44.278,44.0629,44.27,37400.0
2005-11-10 12:00:00,55.58,55.81,55.51,55.77,48600.0,44.27,44.4532,44.2142,44.4213,48600.0
2005-11-10 12:30:00,55.78,55.79,55.66,55.7,56800.0,44.4293,44.4373,44.3337,44.3656,56800.0
2005-11-10 13:00:00,55.7,55.85,55.7,55.8,67900.0,44.3656,44.485,44.3656,44.4452,67900.0
2005-11-10 13:30:00,55.8,56.45,55.77,56.3,90200.0,44.4452,44.963,44.4213,44.8435,90200.0
2005-11-10 14:00:00,56.3,56.32,56.11,56.16,105600.0,44.8435,44.8594,44.6921,44.732,105600.0
2005-11-10 14:30:00,56.16,56.16,55.97,56.04,111600.0,44.732,44.732,44.5806,44.6364,111600.0
2005-11-10 15:00:00,56.04,56.06,55.99,56.0,100200.0,44.6364,44.6523,44.5966,44.6045,100200.0
2005-11-10 15:30:00,56.0,56.03,55.93,56.0,153500.0,44.6045,44.6284,44.5488,44.6045,153500.0
2005-11-11 09:30:00,55.75,55.94,55.5,55.94,88300.0,44.4054,44.5567,44.2063,44.5567,88300.0
2005-11-11 10:00:00,55.94,56.01,55.74,55.97,61000.0,44.5567,44.6125,44.3974,44.5806,61000.0
2005-11-11 10:30:00,55.97,56.04,55.94,55.97,72900.0,44.5806,44.6364,44.5567,44.5806,72900.0
2005-11-11 11:00:00,55.97,55.97,55.88,55.96,64600.0,44.5806,44.5806,44.5089,44.5727,64600.0
2005-11-11 11:30:00,55.97,56.06,55.84,55.84,62900.0,44.5806,44.6523,44.4771,44.4771,62900.0
2005-11-11 12:00:00,55.84,56.05,55.75,56.05,27300.0,44.4771,44.6443,44.4054,44.6443,27300.0
2005-11-11 12:30:00,56.05,56.14,55.94,55.94,125300.0,44.6443,44.716,44.5567,44.5567,125300.0
2005-11-11 13:00:00,55.94,56.1,55.89,56.1,32500.0,44.5567,44.6842,44.5169,44.6842,32500.0
2005-11-11 13:30:00,56.09,56.17,56.09,56.15,82400.0,44.6762,44.7399,44.6762,44.724,82400.0
2005-11-11 14:00:00,56.15,56.15,56.12,56.13,43100.0,44.724,44.724,44.7001,44.7081,43100.0
2005-11-11 14:30:00,56.12,56.13,55.92,55.92,52100.0,44.7001,44.7081,44.5408,44.5408,52100.0
2005-11-11 15:00:00,55.92,55.95,55.8,55.93,106100.0,44.5408,44.5647,44.4452,44.5488,106100.0
2005-11-11 15:30:00,55.94,55.99,55.84,55.89,129900.0,44.5567,44.5966,44.4771,44.5169,129900.0
2005-11-14 09:30:00,55.75,56.14,55.61,56.07,48600.0,44.4054,44.716,44.2939,44.6603,48600.0
2005-11-14 10:00:00,56.07,56.36,55.9,56.26,102900.0,44.6603,44.8913,44.5249,44.8116,102900.0
2005-11-14 10:30:00,56.22,56.25,55.9,55.97,69100.0,44.7798,44.8037,44.5249,44.5806,69100.0
2005-11-14 11:00:00,55.98,56.11,55.98,56.04,98400.0,44.5886,44.6921,44.5886,44.6364,98400.0
2005-11-14 11:30:00,56.02,56.23,55.96,56.2,48100.0,44.6205,44.7877,44.5727,44.7638,48100.0
2005-11-14 12:00:00,56.19,56.25,56.11,56.17,61500.0,44.7559,44.8037,44.6921,44.7399,61500.0
2005-11-14 12:30:00,56.17,56.28,56.15,56.15,90900.0,44.7399,44.8275,44.724,44.724,90900.0
2005-11-14 13:00:00,56.09,56.17,56.01,56.02,23000.0,44.6762,44.7399,44.6125,44.6205,23000.0
2005-11-14 13:30:00,56.03,56.22,55.97,56.21,27200.0,44.6284,44.7798,44.5806,44.7718,27200.0
2005-11-14 14:00:00,56.2,56.22,56.03,56.09,29100.0,44.7638,44.7798,44.6284,44.6762,29100.0
2005-11-14 14:30:00,56.1,56.16,56.02,56.03,32700.0,44.6842,44.732,44.6205,44.6284,32700.0
2005-11-14 15:00:00,56.02,56.03,55.83,56.01,78700.0,44.6205,44.6284,44.4691,44.6125,78700.0
2005-11-14 15:30:00,56.02,56.09,55.89,56.0,149100.0,44.6205,44.6762,44.5169,44.6045,149100.0
2005-11-15 09:30:00,56.15,56.48,56.12,56.17,106400.0,44.724,44.9868,44.7001,44.7399,106400.0
2005-11-15 10:00:00,56.17,56.3,56.11,56.29,92500.0,44.7399,44.8435,44.6921,44.8355,92500.0
2005-11-15 10:30:00,56.29,56.47,56.25,56.33,97600.0,44.8355,44.9789,44.8037,44.8674,97600.0
2005-11-15 11:00:00,56.33,56.44,56.2,56.25,46600.0,44.8674,44.955,44.7638,44.8037,46600.0
2005-11-15 11:30:00,56.22,56.26,56.1,56.22,132100.0,44.7798,44.8116,44.6842,44.7798,132100.0
2005-11-15 12:00:00,56.22,56.26,56.15,56.17,50300.0,44.7798,44.8116,44.724,44.7399,50300.0
2005-11-15 12:30:00,56.18,56.21,56.01,56.11,66500.0,44.7479,44.7718,44.6125,44.6921,66500.0
2005-11-15 13:00:00,56.11,56.31,56.11,56.16,49000.0,44.6921,44.8514,44.6921,44.732,49000.0
2005-11-15 13:30:00,56.18,56.18,55.8,55.86,45300.0,44.7479,44.7479,44.4452,44.493,45300.0
2005-11-15 14:00:00,55.83,55.96,55.69,55.92,99500.0,44.4691,44.5727,44.3576,44.5408,99500.0
2005-11-15 14:30:00,55.91,55.94,55.79,55.83,66300.0,44.5328,44.5567,44.4373,44.4691,66300.0
2005-11-15 15:00:00,55.81,55.98,55.79,55.95,61300.0,44.4532,44.5886,44.4373,44.5647,61300.0
2005-11-15 15:30:00,55.94,56.11,55.91,56.09,128700.0,44.5567,44.6921,44.5328,44.6762,128700.0
2005-11-16 09:30:00,56.0,56.26,55.84,55.87,85000.0,44.6482,44.8555,44.5206,44.5445,85000.0
2005-11-16 10:00:00,55.88,55.99,55.8,55.91,54600.0,44.5525,44.6402,44.4887,44.5764,54600.0
2005-11-16 10:30:00,55.9,56.08,55.85,56.08,98600.0,44.5684,44.712,44.5286,44.712,98600.0
2005-11-16 11:00:00,56.07,56.07,55.95,56.0,46100.0,44.704,44.704,44.6083,44.6482,46100.0
2005-11-16 11:30:00,56.0,56.09,55.93,56.01,93500.0,44.6482,44.7199,44.5924,44.6561,93500.0
2005-11-16 12:00:00,56.04,56.04,55.99,56.0,36600.0,44.6801,44.6801,44.6402,44.6482,36600.0
2005-11-16 12:30:00,55.97,56.0,55.91,55.99,61800.0,44.6243,44.6482,44.5764,44.6402,61800.0
2005-11-16 13:00:00,55.99,56.09,55.96,56.09,35900.0,44.6402,44.7199,44.6163,44.7199,35900.0
2005-11-16 13:30:00,56.09,56.1,55.99,55.99,127000.0,44.7199,44.7279,44.6402,44.6402,127000.0
2005-11-16 14:00:00,56.0,56.11,55.97,56.1,35200.0,44.6482,44.7359,44.6243,44.7279,35200.0
2005-11-16 14:30:00,56.09,56.13,56.01,56.12,38000.0,44.7199,44.7518,44.6561,44.7439,38000.0
2005-11-16 15:00:00,56.12,56.23,56.07,56.21,99900.0,44.7439,44.8316,44.704,44.8156,99900.0
2005-11-16 15:30:00,56.21,56.24,56.11,56.2,140700.0,44.8156,44.8395,44.7359,44.8076,140700.0
2005-11-17 09:30:00,56.36,57.22,56.3,57.1,135800.0,44.9352,45.6209,44.8874,45.5252,135800.0
2005-11-17 10:00:00,57.1,57.56,56.95,57.45,116100.0,45.5252,45.8919,45.4056,45.8042,116100.0
2005-11-17 10:30:00,57.45,57.45,57.23,57.23,273200.0,45.8042,45.8042,45.6288,45.6288,273200.0
2005-11-17 11:00:00,57.24,57.31,57.16,57.26,175700.0,45.6368,45.6926,45.573,45.6528,175700.0
2005-11-17 11:30:00,57.27,57.38,57.25,57.27,70200.0,45.6607,45.7484,45.6448,45.6607,70200.0
2005-11-17 12:00:00,57.27,57.61,57.25,57.48,112200.0,45.6607,45.9318,45.6448,45.8282,112200.0
2005-11-17 12:30:00,57.49,57.86,57.43,57.65,110700.0,45.8361,46.1311,45.7883,45.9637,110700.0
2005-11-17 13:00:00,57.63,57.65,57.5,57.53,45600.0,45.9478,45.9637,45.8441,45.868,45600.0
2005-11-17 13:30:00,57.53,57.88,57.53,57.87,50100.0,45.868,46.1471,45.868,46.1391,50100.0
2005-11-17 14:00:00,57.87,58.09,57.79,58.09,67400.0,46.1391,46.3145,46.0753,46.3145,67400.0
2005-11-17 14:30:00,58.09,58.31,57.98,58.28,103700.0,46.3145,46.4899,46.2268,46.466,103700.0
2005-11-17 15:00:00,58.28,58.48,58.27,58.45,189500.0,46.466,46.6255,46.458,46.6015,189500.0
2005-11-17 15:30:00,58.45,58.45,58.34,58.4,157600.0,46.6015,46.6015,46.5138,46.5617,157600.0
2005-11-18 09:30:00,59.0,59.05,58.39,58.85,235800.0,47.04,47.0799,46.5537,46.9204,235800.0
2005-11-18 10:00:00,58.85,58.99,58.59,58.61,86500.0,46.9204,47.0321,46.7132,46.7291,86500.0
2005-11-18 10:30:00,58.61,58.65,58.3,58.31,205800.0,46.7291,46.761,46.4819,46.4899,205800.0
2005-11-18 11:00:00,58.31,58.58,58.23,58.25,99900.0,46.4899,46.7052,46.4261,46.4421,99900.0
2005-11-18 11:30:00,58.25,58.33,58.09,58.16,82500.0,46.4421,46.5059,46.3145,46.3703,82500.0
2005-11-18 12:00:00,58.17,58.2,58.1,58.11,42700.0,46.3783,46.4022,46.3225,46.3305,42700.0
2005-11-18 12:30:00,58.1,58.1,58.01,58.09,41000.0,46.3225,46.3225,46.2507,46.3145,41000.0
2005-11-18 13:00:00,58.09,58.09,58.0,58.02,40300.0,46.3145,46.3145,46.2428,46.2587,40300.0
2005-11-18 13:30:00,58.01,58.25,57.98,58.19,45700.0,46.2507,46.4421,46.2268,46.3942,45700.0
2005-11-18 14:00:00,58.18,58.24,58.0,58.0,68900.0,46.3863,46.4341,46.2428,46.2428,68900.0
2005-11-18 14:30:00,58.0,58.13,57.96,58.11,102100.0,46.2428,46.3464,46.2109,46.3305,102100.0
2005-11-18 15:00:00,58.11,58.27,58.1,58.15,67500.0,46.3305,46.458,46.3225,46.3623,67500.0
2005-11-18 15:30:00,58.17,58.26,58.13,58.15,131700.0,46.3783,46.45,46.3464,46.3623,131700.0
2005-11-21 09:30:00,58.18,58.52,58.15,58.34,130700.0,46.3863,46.6573,46.3623,46.5138,130700.0
2005-11-21 10:00:00,58.34,58.63,58.34,58.5,45900.0,46.5138,46.745,46.5138,46.6414,45900.0
2005-11-21 10:30:00,58.48,58.5,58.28,58.48,40400.0,46.6255,46.6414,46.466,46.6255,40400.0
2005-11-21 11:00:00,58.49,58.59,58.37,58.55,87000.0,46.6334,46.7132,46.5378,46.6813,87000.0
2005-11-21 11:30:00,58.56,58.82,58.5,58.72,67900.0,46.6892,46.8965,46.6414,46.8168,67900.0
2005-11-21 12:00:00,58.72,58.72,58.45,58.45,39600.0,46.8168,46.8168,46.6015,46.6015,39600.0
2005-11-21 12:30:00,58.42,58.47,58.38,58.39,44500.0,46.5776,46.6175,46.5457,46.5537,44500.0
2005-11-21 13:00:00,58.4,58.51,58.35,58.37,91100.0,46.5617,46.6494,46.5218,46.5378,91100.0
2005-11-21 13:30:00,58.4,58.55,58.36,58.5,47800.0,46.5617,46.6813,46.5298,46.6414,47800.0
2005-11-21 14:00:00,58.52,58.61,58.49,58.6,29200.0,46.6573,46.7291,46.6334,46.7211,29200.0
2005-11-21 14:30:00,58.61,58.66,58.52,58.6,46500.0,46.7291,46.769,46.6573,46.7211,46500.0
2005-11-21 15:00:00,58.6,58.72,58.55,58.7,66400.0,46.7211,46.8168,46.6813,46.8009,66400.0
2005-11-21 15:30:00,58.7,59.06,58.7,58.92,189800.0,46.8009,47.0879,46.8009,46.9763,189800.0
2005-11-22 09:30:00,58.67,58.9,58.53,58.67,83300.0,46.7769,46.9603,46.6653,46.7769,83300.0
2005-11-22 10:00:00,58.67,58.8,58.48,58.59,104100.0,46.7769,46.8806,46.6255,46.7132,104100.0
2005-11-22 10:30:00,58.59,58.67,58.5,58.61,50900.0,46.7132,46.7769,46.6414,46.7291,50900.0
2005-11-22 11:00:00,58.61,58.98,58.55,58.95,50100.0,46.7291,47.0241,46.6813,47.0002,50100.0
2005-11-22 11:30:00,58.93,58.96,58.86,58.92,162800.0,46.9842,47.0082,46.9284,46.9763,162800.0
2005-11-22 12:00:00,58.92,58.95,58.84,58.9,41600.0,46.9763,47.0002,46.9125,46.9603,41600.0
2005-11-22 12:30:00,58.91,59.01,58.87,58.93,105300.0,46.9683,47.048,46.9364,46.9842,105300.0
2005-11-22 13:00:00,58.92,59.0,58.89,58.9,71000.0,46.9763,47.04,46.9523,46.9603,71000.0
2005-11-22 13:30:00,58.9,58.93,58.84,58.86,42900.0,46.9603,46.9842,46.9125,46.9284,42900.0
2005-11-22 14:00:00,58.85,59.21,58.84,59.0,127900.0,46.9204,47.2075,46.9125,47.04,127900.0
2005-11-22 14:30:00,59.0,59.06,58.96,59.01,191300.0,47.04,47.0879,47.0082,47.048,191300.0
2005-11-22 15:00:00,59.02,59.07,58.94,58.99,135200.0,47.056,47.0959,46.9922,47.0321,135200.0
2005-11-22 15:30:00,58.99,59.0,58.89,58.98,136800.0,47.0321,47.04,46.9523,47.0241,136800.0
2005-11-23 09:30:00,59.0,59.05,58.76,59.0,95800.0,47.04,47.0799,46.8487,47.04,95800.0
2005-11-23 10:00:00,58.99,59.11,58.96,58.99,73000.0,47.0321,47.1277,47.0082,47.0321,73000.0
2005-11-23 10:30:00,58.99,59.08,58.96,59.03,61900.0,47.0321,47.1038,47.0082,47.064,61900.0
2005-11-23 11:00:00,59.03,59.1,58.98,59.1,43100.0,47.064,47.1198,47.0241,47.1198,43100.0
2005-11-23 11:30:00,59.1,59.1,59.03,59.07,63700.0,47.1198,47.1198,47.064,47.0959,63700.0
2005-11-23 12:00:00,59.06,59.11,59.03,59.08,63200.0,47.0879,47.1277,47.064,47.1038,63200.0
2005-11-23 12:30:00,59.09,59.15,59.06,59.06,53700.0,47.1118,47.1596,47.0879,47.0879,53700.0
2005-11-23 13:00:00,59.06,59.12,59.06,59.1,38400.0,47.0879,47.1357,47.0879,47.1198,38400.0
2005-11-23 13:30:00,59.09,59.1,59.05,59.05,37400.0,47.1118,47.1198,47.0799,47.0799,37400.0
2005-11-23 14:00:00,59.06,59.1,59.05,59.08,70600.0,47.0879,47.1198,47.0799,47.1038,70600.0
2005-11-23 14:30:00,59.08,59.1,59.05,59.06,49600.0,47.1038,47.1198,47.0799,47.0879,49600.0
2005-11-23 15:00:00,59.06,59.08,58.95,59.02,73300.0,47.0879,47.1038,47.0002,47.056,73300.0
2005-11-23 15:30:00,59.01,59.15,59.01,59.08,142900.0,47.048,47.1596,47.048,47.1038,142900.0
2005-11-25 09:30:00,59.19,59.2,58.92,59.07,42300.0,47.1915,47.1995,46.9763,47.0959,42300.0
2005-11-25 10:00:00,59.06,59.22,59.04,59.22,50700.0,47.0879,47.2154,47.0719,47.2154,50700.0
2005-11-25 10:30:00,59.23,59.29,59.15,59.19,57900.0,47.2234,47.2713,47.1596,47.1915,57900.0
2005-11-25 11:00:00,59.2,59.33,59.15,59.17,52900.0,47.1995,47.3031,47.1596,47.1756,52900.0
2005-11-25 11:30:00,59.18,59.34,59.17,59.3,60000.0,47.1836,47.3111,47.1756,47.2792,60000.0
2005-11-25 12:00:00,59.3,59.4,59.26,59.34,44400.0,47.2792,47.359,47.2473,47.3111,44400.0
2005-11-25 12:30:00,59.34,59.44,59.31,59.33,89700.0,47.3111,47.3908,47.2872,47.3031,89700.0
2005-11-25 13:00:00,59.33,59.36,59.32,59.36,18800.0,47.3031,47.3271,47.2952,47.3271,18800.0
2005-11-25 13:30:00,59.32,59.32,59.32,59.32,100.0,47.2952,47.2952,47.2952,47.2952,100.0
2005-11-25 14:00:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:30:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:00:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:30:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-28 09:30:00,59.6,59.87,59.44,59.51,137900.0,47.5184,47.7337,47.3908,47.4467,137900.0
2005-11-28 10:00:00,59.54,59.84,59.52,59.7,82500.0,47.4706,47.7098,47.4546,47.5981,82500.0
2005-11-28 10:30:00,59.69,60.15,59.68,60.13,135300.0,47.5902,47.9569,47.5822,47.941,135300.0
2005-11-28 11:00:00,60.13,60.39,60.1,60.27,100600.0,47.941,48.1483,47.9171,48.0526,100600.0
2005-11-28 11:30:00,60.27,60.4,60.25,60.36,110300.0,48.0526,48.1562,48.0367,48.1244,110300.0
2005-11-28 12:00:00,60.35,60.43,60.19,60.29,183000.0,48.1164,48.1802,47.9888,48.0685,183000.0
2005-11-28 12:30:00,60.31,60.42,60.31,60.36,99400.0,48.0845,48.1722,48.0845,48.1244,99400.0
2005-11-28 13:00:00,60.36,60.41,60.33,60.39,122600.0,48.1244,48.1642,48.1004,48.1483,122600.0
2005-11-28 13:30:00,60.38,60.47,60.34,60.44,151600.0,48.1403,48.2121,48.1084,48.1881,151600.0
2005-11-28 14:00:00,60.43,60.52,60.38,60.47,125500.0,48.1802,48.2519,48.1403,48.2121,125500.0
2005-11-28 14:30:00,60.48,60.51,60.44,60.46,93400.0,48.22,48.2439,48.1881,48.2041,93400.0
2005-11-28 15:00:00,60.47,60.48,60.22,60.48,189900.0,48.2121,48.22,48.0127,48.22,189900.0
2005-11-28 15:30:00,60.49,60.53,60.31,60.44,185900.0,48.228,48.2599,48.0845,48.1881,185900.0
2005-11-29 09:30:00,60.25,60.26,59.75,60.06,181200.0,48.0367,48.0446,47.638,47.8852,181200.0
2005-11-29 10:00:00,60.05,60.16,59.94,60.0,163000.0,47.8772,47.9649,47.7895,47.8373,163000.0
2005-11-29 10:30:00,60.0,60.25,59.99,60.1,133500.0,47.8373,48.0367,47.8294,47.9171,133500.0
2005-11-29 11:00:00,60.1,60.2,60.07,60.16,190700.0,47.9171,47.9968,47.8931,47.9649,190700.0
2005-11-29 11:30:00,60.16,60.27,60.1,60.12,150700.0,47.9649,48.0526,47.9171,47.933,150700.0
2005-11-29 12:00:00,60.12,60.21,60.12,60.2,108600.0,47.933,48.0048,47.933,47.9968,108600.0
2005-11-29 12:30:00,60.2,60.2,60.06,60.08,98200.0,47.9968,47.9968,47.8852,47.9011,98200.0
2005-11-29 13:00:00,60.08,60.21,60.05,60.16,55900.0,47.9011,48.0048,47.8772,47.9649,55900.0
2005-11-29 13:30:00,60.15,60.16,60.0,60.12,62600.0,47.9569,47.9649,47.8373,47.933,62600.0
2005-11-29 14:00:00,60.12,60.16,60.01,60.02,56700.0,47.933,47.9649,47.8453,47.8533,56700.0
2005-11-29 14:30:00,60.01,60.18,60.01,60.1,113700.0,47.8453,47.9808,47.8453,47.9171,113700.0
2005-11-29 15:00:00,60.1,60.1,60.02,60.04,76400.0,47.9171,47.9171,47.8533,47.8692,76400.0
2005-11-29 15:30:00,60.03,60.17,59.99,60.07,194000.0,47.8613,47.9729,47.8294,47.8931,194000.0
2005-11-30 09:30:00,60.05,60.29,59.93,60.26,83900.0,47.8772,48.0685,47.7815,48.0446,83900.0
2005-11-30 10:00:00,60.26,60.78,60.05,60.51,84400.0,48.0446,48.4592,47.8772,48.2439,84400.0
2005-11-30 10:30:00,60.43,60.53,60.25,60.39,68500.0,48.1802,48.2599,48.0367,48.1483,68500.0
2005-11-30 11:00:00,60.4,60.57,60.35,60.55,64200.0,48.1562,48.2918,48.1164,48.2758,64200.0
2005-11-30 11:30:00,60.55,60.55,60.14,60.24,103800.0,48.2758,48.2758,47.949,48.0287,103800.0
2005-11-30 12:00:00,60.24,60.3,60.14,60.26,76600.0,48.0287,48.0765,47.949,48.0446,76600.0
2005-11-30 12:30:00,60.26,60.45,60.24,60.45,78600.0,48.0446,48.1961,48.0287,48.1961,78600.0
2005-11-30 13:00:00,60.44,60.48,60.29,60.29,59700.0,48.1881,48.22,48.0685,48.0685,59700.0
2005-11-30 13:30:00,60.31,60.33,60.0,60.04,74700.0,48.0845,48.1004,47.8373,47.8692,74700.0
2005-11-30 14:00:00,60.04,60.18,60.03,60.15,95500.0,47.8692,47.9808,47.8613,47.9569,95500.0
2005-11-30 14:30:00,60.15,60.23,60.13,60.19,117800.0,47.9569,48.0207,47.941,47.9888,117800.0
2005-11-30 15:00:00,60.2,60.27,60.16,60.27,146600.0,47.9968,48.0526,47.9649,48.0526,146600.0
2005-11-30 15:30:00,60.28,60.38,60.13,60.14,214800.0,48.0606,48.1403,47.941,47.949,214800.0
2005-12-01 09:30:00,60.18,60.4,60.13,60.36,132600.0,47.9808,48.1562,47.941,48.1244,132600.0
2005-12-01 10:00:00,60.35,60.35,60.05,60.16,216800.0,48.1164,48.1164,47.8772,47.9649,216800.0
2005-12-01 10:30:00,60.17,60.19,59.99,60.04,173500.0,47.9729,47.9888,47.8294,47.8692,173500.0
2005-12-01 11:00:00,60.06,60.2,60.03,60.1,109800.0,47.8852,47.9968,47.8613,47.9171,109800.0
2005-12-01 11:30:00,60.12,60.15,59.95,60.01,151800.0,47.933,47.9569,47.7975,47.8453,151800.0
2005-12-01 12:00:00,60.01,60.11,59.99,60.07,87400.0,47.8453,47.925,47.8294,47.8931,87400.0
2005-12-01 12:30:00,60.06,60.24,60.04,60.19,72000.0,47.8852,48.0287,47.8692,47.9888,72000.0
2005-12-01 13:00:00,60.19,60.26,60.11,60.26,106600.0,47.9888,48.0446,47.925,48.0446,106600.0
2005-12-01 13:30:00,60.26,60.35,60.2,60.28,95100.0,48.0446,48.1164,47.9968,48.0606,95100.0
2005-12-01 14:00:00,60.29,60.35,60.26,60.3,54900.0,48.0685,48.1164,48.0446,48.0765,54900.0
2005-12-01 14:30:00,60.3,60.3,60.2,60.27,58600.0,48.0765,48.0765,47.9968,48.0526,58600.0
2005-12-01 15:00:00,60.27,60.29,60.14,60.15,102000.0,48.0526,48.0685,47.949,47.9569,102000.0
2005-12-01 15:30:00,60.15,60.2,60.14,60.14,172100.0,47.9569,47.9968,47.949,47.949,172100.0
2005-12-02 09:30:00,59.9,59.91,59.34,59.85,164900.0,47.7576,47.7656,47.3111,47.7177,164900.0
2005-12-02 10:00:00,59.86,60.4,59.86,60.39,76300.0,47.7257,48.1562,47.7257,48.1483,76300.0
2005-12-02 10:30:00,60.39,60.5,60.1,60.2,79900.0,48.1483,48.236,47.9171,47.9968,79900.0
2005-12-02 11:00:00,60.22,60.38,60.18,60.2,94500.0,48.0127,48.1403,47.9808,47.9968,94500.0
2005-12-02 11:30:00,60.18,60.26,60.12,60.13,52800.0,47.9808,48.0446,47.933,47.941,52800.0
2005-12-02 12:00:00,60.11,60.22,60.06,60.13,72700.0,47.925,48.0127,47.8852,47.941,72700.0
2005-12-02 12:30:00,60.13,60.25,60.11,60.25,59300.0,47.941,48.0367,47.925,48.0367,59300.0
2005-12-02 13:00:00,60.22,60.26,60.15,60.23,42200.0,48.0127,48.0446,47.9569,48.0207,42200.0
2005-12-02 13:30:00,60.24,60.28,60.13,60.14,78800.0,48.0287,48.0606,47.941,47.949,78800.0
2005-12-02 14:00:00,60.13,60.18,60.1,60.17,65100.0,47.941,47.9808,47.9171,47.9729,65100.0
2005-12-02 14:30:00,60.16,60.18,60.08,60.11,56100.0,47.9649,47.9808,47.9011,47.925,56100.0
2005-12-02 15:00:00,60.11,60.19,60.08,60.13,81900.0,47.925,47.9888,47.9011,47.941,81900.0
2005-12-02 15:30:00,60.15,60.22,60.11,60.16,131700.0,47.9569,48.0127,47.925,47.9649,131700.0
2005-12-05 09:30:00,60.25,60.56,60.25,60.27,176400.0,48.0367,48.2838,48.0367,48.0526,176400.0
2005-12-05 10:00:00,60.28,60.34,59.92,60.17,72500.0,48.0606,48.1084,47.7735,47.9729,72500.0
2005-12-05 10:30:00,60.15,60.29,60.1,60.1,51000.0,47.9569,48.0685,47.9171,47.9171,51000.0
2005-12-05 11:00:00,60.14,60.14,59.91,60.01,60200.0,47.949,47.949,47.7656,47.8453,60200.0
2005-12-05 11:30:00,60.0,60.04,59.9,59.97,37400.0,47.8373,47.8692,47.7576,47.8134,37400.0
2005-12-05 12:00:00,59.97,60.01,59.84,59.97,26600.0,47.8134,47.8453,47.7098,47.8134,26600.0
2005-12-05 12:30:00,59.97,60.05,59.86,59.98,67500.0,47.8134,47.8772,47.7257,47.8214,67500.0
2005-12-05 13:00:00,59.98,60.04,59.94,60.0,32700.0,47.8214,47.8692,47.7895,47.8373,32700.0
2005-12-05 13:30:00,59.99,59.99,59.79,59.8,57800.0,47.8294,47.8294,47.6699,47.6779,57800.0
2005-12-05 14:00:00,59.83,59.94,59.77,59.94,57500.0,47.7018,47.7895,47.654,47.7895,57500.0
2005-12-05 14:30:00,59.95,60.0,59.94,59.97,65300.0,47.7975,47.8373,47.7895,47.8134,65300.0
2005-12-05 15:00:00,59.97,59.99,59.85,59.9,82200.0,47.8134,47.8294,47.7177,47.7576,82200.0
2005-12-05 15:30:00,59.91,60.12,59.91,60.1,112800.0,47.7656,47.933,47.7656,47.9171,112800.0
2005-12-06 09:30:00,60.5,61.05,60.3,60.72,150100.0,48.236,48.6745,48.0765,48.4114,150100.0
2005-12-06 10:00:00,60.71,60.71,60.4,60.62,96100.0,48.4034,48.4034,48.1562,48.3317,96100.0
2005-12-06 10:30:00,60.6,60.62,60.52,60.62,229300.0,48.3157,48.3317,48.2519,48.3317,229300.0
2005-12-06 11:00:00,60.61,60.61,60.43,60.57,69300.0,48.3237,48.3237,48.1802,48.2918,69300.0
2005-12-06 11:30:00,60.57,60.6,60.43,60.47,69000.0,48.2918,48.3157,48.1802,48.2121,69000.0
2005-12-06 12:00:00,60.47,60.73,60.46,60.56,80100.0,48.2121,48.4194,48.2041,48.2838,80100.0
2005-12-06 12:30:00,60.56,60.64,60.51,60.59,55200.0,48.2838,48.3476,48.2439,48.3077,55200.0
2005-12-06 13:00:00,60.59,60.62,60.52,60.57,35400.0,48.3077,48.3317,48.2519,48.2918,35400.0
2005-12-06 13:30:00,60.57,60.65,60.53,60.57,81400.0,48.2918,48.3556,48.2599,48.2918,81400.0
2005-12-06 14:00:00,60.58,60.61,60.41,60.42,60100.0,48.2998,48.3237,48.1642,48.1722,60100.0
2005-12-06 14:30:00,60.43,60.51,60.36,60.48,79100.0,48.1802,48.2439,48.1244,48.22,79100.0
2005-12-06 15:00:00,60.49,60.51,60.16,60.2,139700.0,48.228,48.2439,47.9649,47.9968,139700.0
2005-12-06 15:30:00,60.21,60.25,59.95,60.04,284200.0,48.0048,48.0367,47.7975,47.8692,284200.0
2005-12-07 09:30:00,60.05,60.4,60.01,60.38,72400.0,47.8772,48.1562,47.8453,48.1403,72400.0
2005-12-07 10:00:00,60.38,60.5,60.07,60.13,76800.0,48.1403,48.236,47.8931,47.941,76800.0
2005-12-07 10:30:00,60.13,60.18,59.86,59.87,92300.0,47.941,47.9808,47.7257,47.7337,92300.0
2005-12-07 11:00:00,59.88,59.9,59.78,59.86,59500.0,47.7417,47.7576,47.6619,47.7257,59500.0
2005-12-07 11:30:00,59.86,60.09,59.85,59.89,48900.0,47.7257,47.9091,47.7177,47.7496,48900.0
2005-12-07 12:00:00,59.89,60.15,59.87,60.15,91600.0,47.7496,47.9569,47.7337,47.9569,91600.0
2005-12-07 12:30:00,60.15,60.25,60.11,60.18,41800.0,47.9569,48.0367,47.925,47.9808,41800.0
2005-12-07 13:00:00,60.18,60.2,59.98,59.98,37400.0,47.9808,47.9968,47.8214,47.8214,37400.0
2005-12-07 13:30:00,59.99,60.09,59.84,59.84,139300.0,47.8294,47.9091,47.7098,47.7098,139300.0
2005-12-07 14:00:00,59.83,59.84,59.63,59.63,122900.0,47.7018,47.7098,47.5423,47.5423,122900.0
2005-12-07 14:30:00,59.63,59.75,59.58,59.63,143200.0,47.5423,47.638,47.5025,47.5423,143200.0
2005-12-07 15:00:00,59.62,59.67,59.56,59.66,125300.0,47.5344,47.5742,47.4865,47.5663,125300.0
2005-12-07 15:30:00,59.66,59.69,59.62,59.66,179500.0,47.5663,47.5902,47.5344,47.5663,179500.0
2005-12-08 09:30:00,59.8,59.84,59.68,59.69,72700.0,47.6779,47.7098,47.5822,47.5902,72700.0
2005-12-08 10:00:00,59.69,59.79,59.69,59.73,67000.0,47.5902,47.6699,47.5902,47.6221,67000.0
2005-12-08 10:30:00,59.73,59.88,59.68,59.88,92600.0,47.6221,47.7417,47.5822,47.7417,92600.0
2005-12-08 11:00:00,59.89,60.08,59.89,60.08,60000.0,47.7496,47.9011,47.7496,47.9011,60000.0
2005-12-08 11:30:00,60.08,60.3,60.08,60.28,58100.0,47.9011,48.0765,47.9011,48.0606,58100.0
2005-12-08 12:00:00,60.29,60.44,60.27,60.41,54400.0,48.0685,48.1881,48.0526,48.1642,54400.0
2005-12-08 12:30:00,60.4,60.5,60.31,60.38,61500.0,48.1562,48.236,48.0845,48.1403,61500.0
2005-12-08 13:00:00,60.39,60.39,60.12,60.2,56900.0,48.1483,48.1483,47.933,47.9968,56900.0
2005-12-08 13:30:00,60.2,60.29,60.06,60.2,60700.0,47.9968,48.0685,47.8852,47.9968,60700.0
2005-12-08 14:00:00,60.19,60.2,59.89,59.9,73100.0,47.9888,47.9968,47.7496,47.7576,73100.0
2005-12-08 14:30:00,59.9,59.94,59.73,59.76,64200.0,47.7576,47.7895,47.6221,47.646,64200.0
2005-12-08 15:00:00,59.78,60.02,59.78,60.02,76100.0,47.6619,47.8533,47.6619,47.8533,76100.0
2005-12-08 15:30:00,60.01,60.19,59.96,60.12,91600.0,47.8453,47.9888,47.8054,47.933,91600.0
2005-12-09 09:30:00,60.43,60.68,60.3,60.3,78800.0,48.1802,48.3795,48.0765,48.0765,78800.0
2005-12-09 10:00:00,60.23,60.29,60.02,60.04,37900.0,48.0207,48.0685,47.8533,47.8692,37900.0
2005-12-09 10:30:00,60.05,60.33,60.03,60.15,43600.0,47.8772,48.1004,47.8613,47.9569,43600.0
2005-12-09 11:00:00,60.16,60.39,60.15,60.33,42000.0,47.9649,48.1483,47.9569,48.1004,42000.0
2005-12-09 11:30:00,60.33,60.38,60.26,60.33,27400.0,48.1004,48.1403,48.0446,48.1004,27400.0
2005-12-09 12:00:00,60.34,60.44,60.33,60.37,44900.0,48.1084,48.1881,48.1004,48.1323,44900.0
2005-12-09 12:30:00,60.38,60.75,60.38,60.65,77800.0,48.1403,48.4353,48.1403,48.3556,77800.0
2005-12-09 13:00:00,60.66,60.74,60.56,60.65,40100.0,48.3635,48.4273,48.2838,48.3556,40100.0
2005-12-09 13:30:00,60.65,60.83,60.64,60.75,76300.0,48.3556,48.4991,48.3476,48.4353,76300.0
2005-12-09 14:00:00,60.74,60.91,60.69,60.9,86400.0,48.4273,48.5629,48.3875,48.5549,86400.0
2005-12-09 14:30:00,60.9,60.9,60.64,60.67,54400.0,48.5549,48.5549,48.3476,48.3715,54400.0
2005-12-09 15:00:00,60.69,60.77,60.58,60.75,69700.0,48.3875,48.4512,48.2998,48.4353,69700.0
2005-12-09 15:30:00,60.75,60.77,60.58,60.64,144800.0,48.4353,48.4512,48.2998,48.3476,144800.0
2005-12-12 09:30:00,60.9,61.42,60.85,60.95,132000.0,48.5549,48.9695,48.515,48.5948,132000.0
2005-12-12 10:00:00,60.95,61.0,60.71,60.84,88800.0,48.5948,48.6346,48.4034,48.5071,88800.0
2005-12-12 10:30:00,60.84,60.87,60.75,60.77,84000.0,48.5071,48.531,48.4353,48.4512,84000.0
2005-12-12 11:00:00,60.77,60.77,60.51,60.6,86000.0,48.4512,48.4512,48.2439,48.3157,86000.0
2005-12-12 11:30:00,60.6,60.69,60.41,60.46,84800.0,48.3157,48.3875,48.1642,48.2041,84800.0
2005-12-12 12:00:00,60.46,60.49,60.32,60.41,81500.0,48.2041,48.228,48.0925,48.1642,81500.0
2005-12-12 12:30:00,60.39,60.4,60.01,60.2,117200.0,48.1483,48.1562,47.8453,47.9968,117200.0
2005-12-12 13:00:00,60.18,60.22,60.1,60.17,87500.0,47.9808,48.0127,47.9171,47.9729,87500.0
2005-12-12 13:30:00,60.16,60.27,60.01,60.24,66200.0,47.9649,48.0526,47.8453,48.0287,66200.0
2005-12-12 14:00:00,60.24,60.36,60.21,60.3,51200.0,48.0287,48.1244,48.0048,48.0765,51200.0
2005-12-12 14:30:00,60.31,60.54,60.28,60.42,67500.0,48.0845,48.2679,48.0606,48.1722,67500.0
2005-12-12 15:00:00,60.4,60.43,60.29,60.4,116500.0,48.1562,48.1802,48.0685,48.1562,116500.0
2005-12-12 15:30:00,60.39,60.39,60.18,60.19,234100.0,48.1483,48.1483,47.9808,47.9888,234100.0
2005-12-13 09:30:00,60.1,60.3,60.04,60.17,101700.0,47.9171,48.0765,47.8692,47.9729,101700.0
2005-12-13 10:00:00,60.17,60.48,60.1,60.43,86600.0,47.9729,48.22,47.9171,48.1802,86600.0
2005-12-13 10:30:00,60.43,60.7,60.4,60.67,98700.0,48.1802,48.3954,48.1562,48.3715,98700.0
2005-12-13 11:00:00,60.67,60.74,60.55,60.71,83000.0,48.3715,48.4273,48.2758,48.4034,83000.0
2005-12-13 11:30:00,60.71,60.96,60.71,60.96,90800.0,48.4034,48.6027,48.4034,48.6027,90800.0
2005-12-13 12:00:00,60.96,60.96,60.88,60.91,61400.0,48.6027,48.6027,48.5389,48.5629,61400.0
2005-12-13 12:30:00,60.91,60.97,60.87,60.97,64700.0,48.5629,48.6107,48.531,48.6107,64700.0
2005-12-13 13:00:00,60.99,61.04,60.95,61.02,58600.0,48.6266,48.6665,48.5948,48.6506,58600.0
2005-12-13 13:30:00,61.04,61.06,60.99,61.01,65800.0,48.6665,48.6825,48.6266,48.6426,65800.0
2005-12-13 14:00:00,61.01,61.5,61.0,61.28,120500.0,48.6426,49.0333,48.6346,48.8579,120500.0
2005-12-13 14:30:00,61.31,61.45,61.16,61.38,206900.0,48.8818,48.9934,48.7622,48.9376,206900.0
2005-12-13 15:00:00,61.38,61.39,61.24,61.3,164400.0,48.9376,48.9456,48.826,48.8738,164400.0
2005-12-13 15:30:00,61.3,61.39,61.26,61.3,224000.0,48.8738,48.9456,48.8419,48.8738,224000.0
2005-12-14 09:30:00,61.3,61.36,61.0,61.15,115200.0,48.8738,48.9216,48.6346,48.7542,115200.0
2005-12-14 10:00:00,61.15,61.28,61.1,61.28,86900.0,48.7542,48.8579,48.7143,48.8579,86900.0
2005-12-14 10:30:00,61.27,61.43,61.22,61.35,115500.0,48.8499,48.9775,48.81,48.9137,115500.0
2005-12-14 11:00:00,61.3,61.45,61.24,61.43,103300.0,48.8738,48.9934,48.826,48.9775,103300.0
2005-12-14 11:30:00,61.41,61.41,61.32,61.38,71000.0,48.9615,48.9615,48.8898,48.9376,71000.0
2005-12-14 12:00:00,61.38,61.39,61.33,61.36,53600.0,48.9376,48.9456,48.8977,48.9216,53600.0
2005-12-14 12:30:00,61.36,61.58,61.33,61.54,103400.0,48.9216,49.097,48.8977,49.0652,103400.0
2005-12-14 13:00:00,61.54,61.61,61.43,61.59,75100.0,49.0652,49.121,48.9775,49.105,75100.0
2005-12-14 13:30:00,61.59,61.66,61.55,61.57,117300.0,49.105,49.1608,49.0731,49.0891,117300.0
2005-12-14 14:00:00,61.56,61.67,61.53,61.64,118400.0,49.0811,49.1688,49.0572,49.1449,118400.0
2005-12-14 14:30:00,61.64,61.66,61.52,61.61,75800.0,49.1449,49.1608,49.0492,49.121,75800.0
2005-12-14 15:00:00,61.6,61.74,61.59,61.71,101500.0,49.113,49.2246,49.105,49.2007,101500.0
2005-12-14 15:30:00,61.71,61.75,61.62,61.68,151800.0,49.2007,49.2326,49.1289,49.1768,151800.0
2005-12-15 09:30:00,62.5,62.5,61.34,61.46,145100.0,49.8306,49.8306,48.9057,49.0014,145100.0
2005-12-15 10:00:00,61.46,61.69,61.22,61.38,113600.0,49.0014,49.1847,48.81,48.9376,113600.0
2005-12-15 10:30:00,61.38,61.47,61.33,61.42,75300.0,48.9376,49.0093,48.8977,48.9695,75300.0
2005-12-15 11:00:00,61.43,61.43,61.33,61.41,90400.0,48.9775,48.9775,48.8977,48.9615,90400.0
2005-12-15 11:30:00,61.39,61.56,61.37,61.54,80000.0,48.9456,49.0811,48.9296,49.0652,80000.0
2005-12-15 12:00:00,61.54,61.56,61.38,61.4,85600.0,49.0652,49.0811,48.9376,48.9535,85600.0
2005-12-15 12:30:00,61.4,61.47,61.38,61.39,64500.0,48.9535,49.0093,48.9376,48.9456,64500.0
2005-12-15 13:00:00,61.4,61.57,61.39,61.57,85100.0,48.9535,49.0891,48.9456,49.0891,85100.0
2005-12-15 13:30:00,61.57,61.65,61.55,61.56,65800.0,49.0891,49.1529,49.0731,49.0811,65800.0
2005-12-15 14:00:00,61.56,61.63,61.52,61.56,63200.0,49.0811,49.1369,49.0492,49.0811,63200.0
2005-12-15 14:30:00,61.55,61.58,61.48,61.5,93200.0,49.0731,49.097,49.0173,49.0333,93200.0
2005-12-15 15:00:00,61.49,61.54,61.4,61.51,74500.0,49.0253,49.0652,48.9535,49.0412,74500.0
2005-12-15 15:30:00,61.51,61.52,61.45,61.46,94800.0,49.0412,49.0492,48.9934,49.0014,94800.0
2005-12-16 09:30:00,61.5,61.55,61.33,61.46,367700.0,49.0333,49.0731,48.8977,49.0014,367700.0
2005-12-16 10:00:00,61.47,61.5,61.37,61.46,90800.0,49.0093,49.0333,48.9296,49.0014,90800.0
2005-12-16 10:30:00,61.46,61.55,61.44,61.53,89900.0,49.0014,49.0731,48.9854,49.0572,89900.0
2005-12-16 11:00:00,61.53,61.67,61.53,61.59,80000.0,49.0572,49.1688,49.0572,49.105,80000.0
2005-12-16 11:30:00,61.58,61.6,61.49,61.52,43900.0,49.097,49.113,49.0253,49.0492,43900.0
2005-12-16 12:00:00,61.52,61.59,61.51,61.55,59500.0,49.0492,49.105,49.0412,49.0731,59500.0
2005-12-16 12:30:00,61.56,61.57,61.5,61.51,37900.0,49.0811,49.0891,49.0333,49.0412,37900.0
2005-12-16 13:00:00,61.52,61.54,61.5,61.51,27300.0,49.0492,49.0652,49.0333,49.0412,27300.0
2005-12-16 13:30:00,61.51,61.58,61.5,61.56,56900.0,49.0412,49.097,49.0333,49.0811,56900.0
2005-12-16 14:00:00,61.59,61.62,61.55,61.55,58800.0,49.105,49.1289,49.0731,49.0731,58800.0
2005-12-16 14:30:00,61.6,61.61,61.5,61.56,52300.0,49.113,49.121,49.0333,49.0811,52300.0
2005-12-16 15:00:00,61.55,61.56,61.41,61.5,67200.0,49.0731,49.0811,48.9615,49.0333,67200.0
2005-12-16 15:30:00,61.47,61.58,61.41,61.5,176800.0,49.0093,49.097,48.9615,49.0333,176800.0
2005-12-19 09:30:00,61.5,61.51,60.89,61.33,123700.0,49.0333,49.0412,48.5469,48.8977,123700.0
2005-12-19 10:00:00,61.3,61.54,61.27,61.48,346300.0,48.8738,49.0652,48.8499,49.0173,346300.0
2005-12-19 10:30:00,61.49,61.63,61.49,61.55,72800.0,49.0253,49.1369,49.0253,49.0731,72800.0
2005-12-19 11:00:00,61.51,61.6,61.5,61.53,66100.0,49.0412,49.113,49.0333,49.0572,66100.0
2005-12-19 11:30:00,61.51,61.6,61.45,61.45,65100.0,49.0412,49.113,48.9934,48.9934,65100.0
2005-12-19 12:00:00,61.44,61.56,61.41,61.56,55500.0,48.9854,49.0811,48.9615,49.0811,55500.0
2005-12-19 12:30:00,61.56,61.6,61.53,61.6,51700.0,49.0811,49.113,49.0572,49.113,51700.0
2005-12-19 13:00:00,61.6,61.69,61.6,61.69,81800.0,49.113,49.1847,49.113,49.1847,81800.0
2005-12-19 13:30:00,61.68,61.69,61.51,61.6,60300.0,49.1768,49.1847,49.0412,49.113,60300.0
2005-12-19 14:00:00,61.6,61.69,61.44,61.54,77400.0,49.113,49.1847,48.9854,49.0652,77400.0
2005-12-19 14:30:00,61.54,61.64,61.5,61.59,150400.0,49.0652,49.1449,49.0333,49.105,150400.0
2005-12-19 15:00:00,61.59,61.62,61.44,61.49,86200.0,49.105,49.1289,48.9854,49.0253,86200.0
2005-12-19 15:30:00,61.49,61.5,61.35,61.36,116200.0,49.0253,49.0333,48.9137,48.9216,116200.0
2005-12-20 09:30:00,61.52,61.79,61.46,61.65,111500.0,49.0492,49.2645,49.0014,49.1529,111500.0
2005-12-20 10:00:00,61.65,61.65,61.6,61.64,81300.0,49.1529,49.1529,49.113,49.1449,81300.0
2005-12-20 10:30:00,61.64,61.7,61.64,61.67,105100.0,49.1449,49.1927,49.1449,49.1688,105100.0
2005-12-20 11:00:00,61.68,61.76,61.67,61.68,70200.0,49.1768,49.2406,49.1688,49.1768,70200.0
2005-12-20 11:30:00,61.68,61.73,61.64,61.66,52600.0,49.1768,49.2166,49.1449,49.1608,52600.0
2005-12-20 12:00:00,61.66,62.0,61.66,61.97,93400.0,49.1608,49.4319,49.1608,49.408,93400.0
2005-12-20 12:30:00,61.97,61.98,61.87,61.92,69100.0,49.408,49.416,49.3283,49.3681,69100.0
2005-12-20 13:00:00,61.92,62.03,61.92,62.02,89700.0,49.3681,49.4558,49.3681,49.4479,89700.0
2005-12-20 13:30:00,62.0,62.15,62.0,62.08,91700.0,49.4319,49.5515,49.4319,49.4957,91700.0
2005-12-20 14:00:00,62.12,62.15,61.88,62.0,89300.0,49.5276,49.5515,49.3362,49.4319,89300.0
2005-12-20 14:30:00,62.0,62.11,61.95,62.01,79200.0,49.4319,49.5196,49.392,49.4399,79200.0
2005-12-20 15:00:00,62.01,62.01,61.75,61.78,98100.0,49.4399,49.4399,49.2326,49.2565,98100.0
2005-12-20 15:30:00,61.76,61.92,61.73,61.85,144400.0,49.2406,49.3681,49.2166,49.3123,144400.0
2005-12-21 09:30:00,61.95,62.13,61.9,61.96,152700.0,49.392,49.5356,49.3522,49.4,152700.0
2005-12-21 10:00:00,61.95,62.12,61.94,62.1,85100.0,49.392,49.5276,49.3841,49.5116,85100.0
2005-12-21 10:30:00,62.11,62.14,62.01,62.08,59200.0,49.5196,49.5435,49.4399,49.4957,59200.0
2005-12-21 11:00:00,62.08,62.16,62.07,62.14,74100.0,49.4957,49.5595,49.4877,49.5435,74100.0
2005-12-21 11:30:00,62.13,62.16,62.08,62.08,61200.0,49.5356,49.5595,49.4957,49.4957,61200.0
2005-12-21 12:00:00,62.08,62.19,62.08,62.19,83800.0,49.4957,49.5834,49.4957,49.5834,83800.0
2005-12-21 12:30:00,62.19,62.25,62.19,62.24,75300.0,49.5834,49.6312,49.5834,49.6233,75300.0
2005-12-21 13:00:00,62.25,62.27,62.15,62.15,57600.0,49.6312,49.6472,49.5515,49.5515,57600.0
2005-12-21 13:30:00,62.16,62.16,61.98,62.0,60500.0,49.5595,49.5595,49.416,49.4319,60500.0
2005-12-21 14:00:00,61.99,62.22,61.99,62.1,103400.0,49.4239,49.6073,49.4239,49.5116,103400.0
2005-12-21 14:30:00,62.1,62.1,61.88,61.91,76700.0,49.5116,49.5116,49.3362,49.3602,76700.0
2005-12-21 15:00:00,61.92,62.15,61.89,62.14,117700.0,49.3681,49.5515,49.3442,49.5435,117700.0
2005-12-21 15:30:00,62.14,62.29,62.08,62.27,167000.0,49.5435,49.6631,49.4957,49.6472,167000.0
2005-12-22 09:30:00,62.3,62.3,61.7,62.02,105700.0,49.6711,49.6711,49.1927,49.4479,105700.0
2005-12-22 10:00:00,62.02,62.15,61.95,62.07,82400.0,49.4479,49.5515,49.392,49.4877,82400.0
2005-12-22 10:30:00,62.06,62.1,61.94,62.01,95300.0,49.4797,49.5116,49.3841,49.4399,95300.0
2005-12-22 11:00:00,61.99,62.26,61.97,62.14,64300.0,49.4239,49.6392,49.408,49.5435,64300.0
2005-12-22 11:30:00,62.14,62.14,61.95,61.99,92100.0,49.5435,49.5435,49.392,49.4239,92100.0
2005-12-22 12:00:00,62.0,62.11,61.99,62.1,49800.0,49.4319,49.5196,49.4239,49.5116,49800.0
2005-12-22 12:30:00,62.09,62.11,61.94,62.11,46400.0,49.5037,49.5196,49.3841,49.5196,46400.0
2005-12-22 13:00:00,62.13,62.17,61.93,61.94,54300.0,49.5356,49.5674,49.3761,49.3841,54300.0
2005-12-22 13:30:00,61.92,62.01,61.9,62.0,78900.0,49.3681,49.4399,49.3522,49.4319,78900.0
2005-12-22 14:00:00,61.99,62.0,61.91,61.94,58800.0,49.4239,49.4319,49.3602,49.3841,58800.0
2005-12-22 14:30:00,61.94,62.02,61.94,62.01,63100.0,49.3841,49.4479,49.3841,49.4399,63100.0
2005-12-22 15:00:00,62.01,62.29,62.0,62.1,87000.0,49.4399,49.6631,49.4319,49.5116,87000.0
2005-12-22 15:30:00,62.1,62.12,62.05,62.11,124300.0,49.5116,49.5276,49.4718,49.5196,124300.0
2005-12-23 09:30:00,62.1,62.15,61.81,62.01,69100.0,49.5116,49.5515,49.2804,49.4399,69100.0
2005-12-23 10:00:00,62.02,62.11,61.99,62.07,56500.0,49.4479,49.5196,49.4239,49.4877,56500.0
2005-12-23 10:30:00,62.08,62.15,61.99,61.99,48200.0,49.4957,49.5515,49.4239,49.4239,48200.0
2005-12-23 11:00:00,61.98,62.16,61.98,62.05,44000.0,49.416,49.5595,49.416,49.4718,44000.0
2005-12-23 11:30:00,62.05,62.21,62.0,62.13,29500.0,49.4718,49.5993,49.4319,49.5356,29500.0
2005-12-23 12:00:00,62.14,62.19,62.1,62.15,30400.0,49.5435,49.5834,49.5116,49.5515,30400.0
2005-12-23 12:30:00,62.13,62.15,62.1,62.11,19800.0,49.5356,49.5515,49.5116,49.5196,19800.0
2005-12-23 13:00:00,62.11,62.11,61.97,61.99,15200.0,49.5196,49.5196,49.408,49.4239,15200.0
2005-12-23 13:30:00,61.99,62.03,61.91,61.92,23000.0,49.4239,49.4558,49.3602,49.3681,23000.0
2005-12-23 14:00:00,61.92,61.97,61.79,61.83,28100.0,49.3681,49.408,49.2645,49.2964,28100.0
2005-12-23 14:30:00,61.83,62.06,61.83,61.91,40600.0,49.2964,49.4797,49.2964,49.3602,40600.0
2005-12-23 15:00:00,61.93,62.09,61.92,62.08,31900.0,49.3761,49.5037,49.3681,49.4957,31900.0
2005-12-23 15:30:00,62.07,62.13,62.04,62.12,44400.0,49.4877,49.5356,49.4638,49.5276,44400.0
2005-12-27 09:30:00,62.2,62.35,62.01,62.11,58500.0,49.5914,49.711,49.4399,49.5196,58500.0
2005-12-27 10:00:00,62.11,62.33,62.08,62.23,49700.0,49.5196,49.695,49.4957,49.6153,49700.0
2005-12-27 10:30:00,62.25,62.29,62.15,62.2,39300.0,49.6312,49.6631,49.5515,49.5914,39300.0
2005-12-27 11:00:00,62.19,62.25,62.12,62.23,38100.0,49.5834,49.6312,49.5276,49.6153,38100.0
2005-12-27 11:30:00,62.24,62.3,62.17,62.22,54400.0,49.6233,49.6711,49.5674,49.6073,54400.0
2005-12-27 12:00:00,62.21,62.21,61.92,61.97,38900.0,49.5993,49.5993,49.3681,49.408,38900.0
2005-12-27 12:30:00,61.96,61.96,61.78,61.78,24200.0,49.4,49.4,49.2565,49.2565,24200.0
2005-12-27 13:00:00,61.77,61.77,61.52,61.59,30100.0,49.2485,49.2485,49.0492,49.105,30100.0
2005-12-27 13:30:00,61.58,61.63,61.41,61.47,55600.0,49.097,49.1369,48.9615,49.0093,55600.0
2005-12-27 14:00:00,61.47,61.94,61.47,61.94,73100.0,49.0093,49.3841,49.0093,49.3841,73100.0
2005-12-27 14:30:00,61.95,62.0,61.85,61.89,47100.0,49.392,49.4319,49.3123,49.3442,47100.0
2005-12-27 15:00:00,61.89,62.07,61.85,62.0,66600.0,49.3442,49.4877,49.3123,49.4319,66600.0
2005-12-27 15:30:00,62.0,62.0,61.86,61.87,66200.0,49.4319,49.4319,49.3203,49.3283,66200.0
2005-12-28 09:30:00,62.2,62.2,61.41,61.64,77200.0,49.5914,49.5914,48.9615,49.1449,77200.0
2005-12-28 10:00:00,61.65,61.74,61.46,61.46,42800.0,49.1529,49.2246,49.0014,49.0014,42800.0
2005-12-28 10:30:00,61.51,61.78,61.5,61.78,68800.0,49.0412,49.2565,49.0333,49.2565,68800.0
2005-12-28 11:00:00,61.79,61.93,61.78,61.93,27100.0,49.2645,49.3761,49.2565,49.3761,27100.0
2005-12-28 11:30:00,61.95,61.97,61.8,61.89,28800.0,49.392,49.408,49.2725,49.3442,28800.0
2005-12-28 12:00:00,61.88,61.93,61.8,61.93,16100.0,49.3362,49.3761,49.2725,49.3761,16100.0
2005-12-28 12:30:00,61.92,61.92,61.81,61.86,19300.0,49.3681,49.3681,49.2804,49.3203,19300.0
2005-12-28 13:00:00,61.86,61.88,61.81,61.83,27900.0,49.3203,49.3362,49.2804,49.2964,27900.0
2005-12-28 13:30:00,61.83,61.9,61.8,61.85,19600.0,49.2964,49.3522,49.2725,49.3123,19600.0
2005-12-28 14:00:00,61.86,61.86,61.8,61.86,21200.0,49.3203,49.3203,49.2725,49.3203,21200.0
2005-12-28 14:30:00,61.9,61.99,61.85,61.86,36000.0,49.3522,49.4239,49.3123,49.3203,36000.0
2005-12-28 15:00:00,61.87,61.96,61.82,61.95,39100.0,49.3283,49.4,49.2884,49.392,39100.0
2005-12-28 15:30:00,61.95,62.01,61.88,61.91,63200.0,49.392,49.4399,49.3362,49.3602,63200.0
2005-12-29 09:30:00,62.13,62.39,62.11,62.3,102000.0,49.5356,49.7429,49.5196,49.6711,102000.0
2005-12-29 10:00:00,62.3,62.3,62.17,62.26,41700.0,49.6711,49.6711,49.5674,49.6392,41700.0
2005-12-29 10:30:00,62.27,62.35,62.22,62.29,75800.0,49.6472,49.711,49.6073,49.6631,75800.0
2005-12-29 11:00:00,62.28,62.37,62.16,62.19,66300.0,49.6552,49.7269,49.5595,49.5834,66300.0
2005-12-29 11:30:00,62.18,62.26,62.14,62.24,32400.0,49.5754,49.6392,49.5435,49.6233,32400.0
2005-12-29 12:00:00,62.24,62.24,62.07,62.07,27100.0,49.6233,49.6233,49.4877,49.4877,27100.0
2005-12-29 12:30:00,62.06,62.08,61.97,61.98,37600.0,49.4797,49.4957,49.408,49.416,37600.0
2005-12-29 13:00:00,61.98,62.03,61.93,62.02,33400.0,49.416,49.4558,49.3761,49.4479,33400.0
2005-12-29 13:30:00,62.01,62.01,61.96,61.97,24800.0,49.4399,49.4399,49.4,49.408,24800.0
2005-12-29 14:00:00,61.98,62.11,61.97,61.98,34800.0,49.416,49.5196,49.408,49.416,34800.0
2005-12-29 14:30:00,61.98,62.01,61.91,62.0,33900.0,49.416,49.4399,49.3602,49.4319,33900.0
2005-12-29 15:00:00,61.99,62.03,61.69,61.74,45400.0,49.4239,49.4558,49.1847,49.2246,45400.0
2005-12-29 15:30:00,61.73,61.78,61.7,61.74,81400.0,49.2166,49.2565,49.1927,49.2246,81400.0
2005-12-30 09:30:00,61.58,61.62,61.3,61.37,57700.0,49.097,49.1289,48.8738,48.9296,57700.0
2005-12-30 10:00:00,61.38,61.42,61.24,61.37,62800.0,48.9376,48.9695,48.826,48.9296,62800.0
2005-12-30 10:30:00,61.37,61.41,61.26,61.41,33200.0,48.9296,48.9615,48.8419,48.9615,33200.0
2005-12-30 11:00:00,61.44,61.63,61.41,61.62,33600.0,48.9854,49.1369,48.9615,49.1289,33600.0
2005-12-30 11:30:00,61.63,61.7,61.61,61.65,27000.0,49.1369,49.1927,49.121,49.1529,27000.0
2005-12-30 12:00:00,61.65,61.68,61.56,61.57,30600.0,49.1529,49.1768,49.0811,49.0891,30600.0
2005-12-30 12:30:00,61.6,61.67,61.57,61.64,40500.0,49.113,49.1688,49.0891,49.1449,40500.0
2005-12-30 13:00:00,61.64,61.71,61.63,61.67,45100.0,49.1449,49.2007,49.1369,49.1688,45100.0
2005-12-30 13:30:00,61.68,61.72,61.59,61.61,37600.0,49.1768,49.2087,49.105,49.121,37600.0
2005-12-30 14:00:00,61.62,61.7,61.55,61.56,34600.0,49.1289,49.1927,49.0731,49.0811,34600.0
2005-12-30 14:30:00,61.56,61.6,61.44,61.58,36200.0,49.0811,49.113,48.9854,49.097,36200.0
2005-12-30 15:00:00,61.58,61.7,61.56,61.69,63200.0,49.097,49.1927,49.0811,49.1847,63200.0
2005-12-30 15:30:00,61.69,61.7,61.44,61.45,93900.0,49.1847,49.1927,48.9854,48.9934,93900.0
2006-01-03 09:30:00,62.95,62.95,61.56,62.06,206200.0,50.1893,50.1893,49.0811,49.4797,206200.0
2006-01-03 10:00:00,62.06,62.2,61.69,61.69,126200.0,49.4797,49.5914,49.1847,49.1847,126200.0
2006-01-03 10:30:00,61.71,61.87,61.57,61.84,98100.0,49.2007,49.3283,49.0891,49.3043,98100.0
2006-01-03 11:00:00,61.84,61.91,61.7,61.72,62500.0,49.3043,49.3602,49.1927,49.2087,62500.0
2006-01-03 11:30:00,61.72,61.87,61.71,61.75,40200.0,49.2087,49.3283,49.2007,49.2326,40200.0
2006-01-03 12:00:00,61.76,61.92,61.73,61.73,38300.0,49.2406,49.3681,49.2166,49.2166,38300.0
2006-01-03 12:30:00,61.71,61.78,61.68,61.74,47000.0,49.2007,49.2565,49.1768,49.2246,47000.0
2006-01-03 13:00:00,61.75,62.01,61.73,61.89,78600.0,49.2326,49.4399,49.2166,49.3442,78600.0
2006-01-03 13:30:00,61.9,62.01,61.86,61.87,31500.0,49.3522,49.4399,49.3203,49.3283,31500.0
2006-01-03 14:00:00,61.89,62.25,61.89,62.21,149500.0,49.3442,49.6312,49.3442,49.5993,149500.0
2006-01-03 14:30:00,62.22,62.32,62.22,62.3,118000.0,49.6073,49.687,49.6073,49.6711,118000.0
2006-01-03 15:00:00,62.31,62.65,62.31,62.65,165400.0,49.6791,49.9501,49.6791,49.9501,165400.0
2006-01-03 15:30:00,62.65,63.02,62.64,62.95,262200.0,49.9501,50.2451,49.9422,50.1893,262200.0
2006-01-04 09:30:00,63.1,63.29,63.0,63.29,324600.0,50.3089,50.4604,50.2292,50.4604,324600.0
2006-01-04 10:00:00,63.28,63.46,63.07,63.09,140200.0,50.4524,50.596,50.285,50.301,140200.0
2006-01-04 10:30:00,63.05,63.18,62.91,63.02,92100.0,50.2691,50.3727,50.1574,50.2451,92100.0
2006-01-04 11:00:00,63.03,63.05,62.69,62.94,83300.0,50.2531,50.2691,49.982,50.1814,83300.0
2006-01-04 11:30:00,62.93,62.99,62.8,62.9,46800.0,50.1734,50.2212,50.0697,50.1495,46800.0
2006-01-04 12:00:00,62.93,63.0,62.84,62.85,39600.0,50.1734,50.2292,50.1016,50.1096,39600.0
2006-01-04 12:30:00,62.85,62.91,62.75,62.75,33900.0,50.1096,50.1574,50.0299,50.0299,33900.0
2006-01-04 13:00:00,62.75,63.0,62.63,62.77,53500.0,50.0299,50.2292,49.9342,50.0458,53500.0
2006-01-04 13:30:00,62.77,62.96,62.65,62.78,62100.0,50.0458,50.1973,49.9501,50.0538,62100.0
2006-01-04 14:00:00,62.76,62.94,62.61,62.87,53500.0,50.0378,50.1814,49.9183,50.1256,53500.0
2006-01-04 14:30:00,62.87,62.92,62.68,62.68,68300.0,50.1256,50.1654,49.9741,49.9741,68300.0
2006-01-04 15:00:00,62.68,62.94,62.68,62.87,41400.0,49.9741,50.1814,49.9741,50.1256,41400.0
2006-01-04 15:30:00,62.9,62.98,62.82,62.91,145000.0,50.1495,50.2133,50.0857,50.1574,145000.0
2006-01-05 09:30:00,62.65,63.15,62.65,62.72,101600.0,49.9501,50.3488,49.9501,50.006,101600.0
2006-01-05 10:00:00,62.78,63.04,62.75,62.9,68300.0,50.0538,50.2611,50.0299,50.1495,68300.0
2006-01-05 10:30:00,62.89,63.0,62.77,62.93,67500.0,50.1415,50.2292,50.0458,50.1734,67500.0
2006-01-05 11:00:00,62.93,62.99,62.85,62.99,56100.0,50.1734,50.2212,50.1096,50.2212,56100.0
2006-01-05 11:30:00,62.97,63.08,62.89,63.05,49500.0,50.2053,50.293,50.1415,50.2691,49500.0
2006-01-05 12:00:00,63.04,63.09,62.96,63.03,50200.0,50.2611,50.301,50.1973,50.2531,50200.0
2006-01-05 12:30:00,63.03,63.09,62.9,63.03,48300.0,50.2531,50.301,50.1495,50.2531,48300.0
2006-01-05 13:00:00,63.01,63.05,62.91,63.01,47100.0,50.2372,50.2691,50.1574,50.2372,47100.0
2006-01-05 13:30:00,63.02,63.1,62.96,63.05,32600.0,50.2451,50.3089,50.1973,50.2691,32600.0
2006-01-05 14:00:00,63.05,63.09,62.9,62.93,54300.0,50.2691,50.301,50.1495,50.1734,54300.0
2006-01-05 14:30:00,62.93,63.04,62.89,62.94,51400.0,50.1734,50.2611,50.1415,50.1814,51400.0
2006-01-05 15:00:00,62.92,63.1,62.92,63.09,83000.0,50.1654,50.3089,50.1654,50.301,83000.0
2006-01-05 15:30:00,63.09,63.16,63.02,63.1,110600.0,50.301,50.3568,50.2451,50.3089,110600.0
2006-01-06 09:30:00,63.15,63.32,63.09,63.32,154100.0,50.3488,50.4843,50.301,50.4843,154100.0
2006-01-06 10:00:00,63.32,63.34,63.15,63.28,50200.0,50.4843,50.5003,50.3488,50.4524,50200.0
2006-01-06 10:30:00,63.27,63.3,63.08,63.14,67200.0,50.4445,50.4684,50.293,50.3408,67200.0
2006-01-06 11:00:00,63.14,63.49,63.1,63.49,83200.0,50.3408,50.6199,50.3089,50.6199,83200.0
2006-01-06 11:30:00,63.47,63.49,63.32,63.35,49300.0,50.6039,50.6199,50.4843,50.5082,49300.0
2006-01-06 12:00:00,63.39,63.5,63.32,63.37,41600.0,50.5401,50.6278,50.4843,50.5242,41600.0
2006-01-06 12:30:00,63.37,63.39,63.25,63.29,24900.0,50.5242,50.5401,50.4285,50.4604,24900.0
2006-01-06 13:00:00,63.28,63.35,63.23,63.32,50000.0,50.4524,50.5082,50.4126,50.4843,50000.0
2006-01-06 13:30:00,63.32,63.45,63.18,63.43,61800.0,50.4843,50.588,50.3727,50.572,61800.0
2006-01-06 14:00:00,63.42,63.52,63.34,63.36,79900.0,50.5641,50.6438,50.5003,50.5162,79900.0
2006-01-06 14:30:00,63.36,63.4,63.31,63.37,29500.0,50.5162,50.5481,50.4764,50.5242,29500.0
2006-01-06 15:00:00,63.37,63.41,63.37,63.39,47400.0,50.5242,50.5561,50.5242,50.5401,47400.0
2006-01-06 15:30:00,63.39,63.41,63.32,63.4,56600.0,50.5401,50.5561,50.4843,50.5481,56600.0
2006-01-09 09:30:00,63.4,63.6,63.17,63.59,130200.0,50.5481,50.7076,50.3647,50.6996,130200.0
2006-01-09 10:00:00,63.6,63.75,63.55,63.6,89600.0,50.7076,50.8272,50.6677,50.7076,89600.0
2006-01-09 10:30:00,63.6,63.69,63.53,63.59,65400.0,50.7076,50.7793,50.6518,50.6996,65400.0
2006-01-09 11:00:00,63.59,63.7,63.59,63.63,56900.0,50.6996,50.7873,50.6996,50.7315,56900.0
2006-01-09 11:30:00,63.63,63.7,63.57,63.68,45500.0,50.7315,50.7873,50.6837,50.7714,45500.0
2006-01-09 12:00:00,63.69,63.81,63.68,63.75,59200.0,50.7793,50.875,50.7714,50.8272,59200.0
2006-01-09 12:30:00,63.75,63.85,63.69,63.76,63400.0,50.8272,50.9069,50.7793,50.8351,63400.0
2006-01-09 13:00:00,63.75,63.92,63.7,63.92,157600.0,50.8272,50.9627,50.7873,50.9627,157600.0
2006-01-09 13:30:00,63.93,64.23,63.91,64.15,214500.0,50.9707,51.2099,50.9547,51.1461,214500.0
2006-01-09 14:00:00,64.14,64.29,64.12,64.26,47900.0,51.1381,51.2577,51.1222,51.2338,47900.0
2006-01-09 14:30:00,64.26,64.31,64.14,64.24,94400.0,51.2338,51.2736,51.1381,51.2178,94400.0
2006-01-09 15:00:00,64.24,64.33,64.23,64.27,93200.0,51.2178,51.2896,51.2099,51.2418,93200.0
2006-01-09 15:30:00,64.27,64.51,64.25,64.47,272100.0,51.2418,51.4331,51.2258,51.4012,272100.0
2006-01-10 09:30:00,64.47,64.9,64.37,64.76,140400.0,51.4012,51.744,51.3215,51.6324,140400.0
2006-01-10 10:00:00,64.75,64.85,64.74,64.82,152700.0,51.6245,51.7042,51.6165,51.6803,152700.0
2006-01-10 10:30:00,64.82,64.95,64.81,64.92,91600.0,51.6803,51.7839,51.6723,51.76,91600.0
2006-01-10 11:00:00,64.93,65.0,64.84,64.87,195400.0,51.768,51.8238,51.6962,51.7201,195400.0
2006-01-10 11:30:00,64.88,64.94,64.88,64.93,110800.0,51.7281,51.7759,51.7281,51.768,110800.0
2006-01-10 12:00:00,64.92,64.97,64.82,64.87,60700.0,51.76,51.7999,51.6803,51.7201,60700.0
2006-01-10 12:30:00,64.88,64.92,64.87,64.92,49000.0,51.7281,51.76,51.7201,51.76,49000.0
2006-01-10 13:00:00,64.91,65.08,64.89,65.02,80500.0,51.752,51.8876,51.7361,51.8397,80500.0
2006-01-10 13:30:00,65.03,65.03,64.88,64.99,96000.0,51.8477,51.8477,51.7281,51.8158,96000.0
2006-01-10 14:00:00,64.99,65.0,64.86,64.86,68300.0,51.8158,51.8238,51.7122,51.7122,68300.0
2006-01-10 14:30:00,64.86,64.94,64.85,64.9,64400.0,51.7122,51.7759,51.7042,51.744,64400.0
2006-01-10 15:00:00,64.9,64.94,64.86,64.93,126900.0,51.744,51.7759,51.7122,51.768,126900.0
2006-01-10 15:30:00,64.94,64.99,64.91,64.99,163100.0,51.7759,51.8158,51.752,51.8158,163100.0
2006-01-11 09:30:00,65.02,65.02,64.76,64.99,108200.0,51.8397,51.8397,51.6324,51.8158,108200.0
2006-01-11 10:00:00,64.97,65.14,64.95,65.01,126400.0,51.7999,51.9354,51.7839,51.8317,126400.0
2006-01-11 10:30:00,65.01,65.05,64.96,64.99,138300.0,51.8317,51.8636,51.7919,51.8158,138300.0
2006-01-11 11:00:00,65.0,65.07,64.99,65.02,85100.0,51.8238,51.8796,51.8158,51.8397,85100.0
2006-01-11 11:30:00,65.02,65.08,65.01,65.04,78600.0,51.8397,51.8876,51.8317,51.8557,78600.0
2006-01-11 12:00:00,65.04,65.16,65.03,65.09,65400.0,51.8557,51.9513,51.8477,51.8955,65400.0
2006-01-11 12:30:00,65.1,65.18,65.09,65.15,87400.0,51.9035,51.9673,51.8955,51.9434,87400.0
2006-01-11 13:00:00,65.15,65.15,65.08,65.14,98000.0,51.9434,51.9434,51.8876,51.9354,98000.0
2006-01-11 13:30:00,65.14,65.3,65.13,65.25,143500.0,51.9354,52.063,51.9274,52.0231,143500.0
2006-01-11 14:00:00,65.25,65.34,65.25,65.29,95100.0,52.0231,52.0949,52.0231,52.055,95100.0
2006-01-11 14:30:00,65.3,65.65,65.3,65.62,156300.0,52.063,52.342,52.063,52.3181,156300.0
2006-01-11 15:00:00,65.63,65.63,65.53,65.55,150700.0,52.3261,52.3261,52.2463,52.2623,150700.0
2006-01-11 15:30:00,65.54,65.7,65.54,65.65,177900.0,52.2543,52.3819,52.2543,52.342,177900.0
2006-01-12 09:30:00,65.65,65.65,65.3,65.47,59100.0,52.342,52.342,52.063,52.1985,59100.0
2006-01-12 10:00:00,65.47,65.47,65.28,65.43,37700.0,52.1985,52.1985,52.047,52.1666,37700.0
2006-01-12 10:30:00,65.43,65.53,65.27,65.42,42800.0,52.1666,52.2463,52.039,52.1586,42800.0
2006-01-12 11:00:00,65.42,65.43,65.26,65.3,44100.0,52.1586,52.1666,52.0311,52.063,44100.0
2006-01-12 11:30:00,65.28,65.44,65.28,65.39,33000.0,52.047,52.1746,52.047,52.1347,33000.0
2006-01-12 12:00:00,65.39,65.45,65.25,65.31,36000.0,52.1347,52.1826,52.0231,52.0709,36000.0
2006-01-12 12:30:00,65.31,65.4,65.23,65.35,36600.0,52.0709,52.1427,52.0072,52.1028,36600.0
2006-01-12 13:00:00,65.38,65.46,65.34,65.37,54700.0,52.1267,52.1905,52.0949,52.1188,54700.0
2006-01-12 13:30:00,65.37,65.41,65.07,65.11,54100.0,52.1188,52.1507,51.8796,51.9115,54100.0
2006-01-12 14:00:00,65.13,65.21,65.1,65.12,92000.0,51.9274,51.9912,51.9035,51.9195,92000.0
2006-01-12 14:30:00,65.12,65.13,65.0,65.07,93700.0,51.9195,51.9274,51.8238,51.8796,93700.0
2006-01-12 15:00:00,65.07,65.11,65.02,65.02,126500.0,51.8796,51.9115,51.8397,51.8397,126500.0
2006-01-12 15:30:00,65.02,65.1,64.95,65.04,233600.0,51.8397,51.9035,51.7839,51.8557,233600.0
2006-01-13 09:30:00,65.11,65.38,64.8,64.82,97000.0,51.9115,52.1267,51.6643,51.6803,97000.0
2006-01-13 10:00:00,64.82,64.88,64.75,64.82,112800.0,51.6803,51.7281,51.6245,51.6803,112800.0
2006-01-13 10:30:00,64.84,64.85,64.55,64.69,94800.0,51.6962,51.7042,51.465,51.5766,94800.0
2006-01-13 11:00:00,64.69,64.74,64.65,64.68,77700.0,51.5766,51.6165,51.5447,51.5686,77700.0
2006-01-13 11:30:00,64.68,64.68,64.6,64.61,121900.0,51.5686,51.5686,51.5049,51.5128,121900.0
2006-01-13 12:00:00,64.61,64.63,64.5,64.55,145300.0,51.5128,51.5288,51.4251,51.465,145300.0
2006-01-13 12:30:00,64.55,64.6,64.29,64.43,152100.0,51.465,51.5049,51.2577,51.3693,152100.0
2006-01-13 13:00:00,64.43,64.43,64.19,64.19,98000.0,51.3693,51.3693,51.178,51.178,98000.0
2006-01-13 13:30:00,64.19,64.21,64.06,64.11,116900.0,51.178,51.1939,51.0743,51.1142,116900.0
2006-01-13 14:00:00,64.14,64.33,64.14,64.28,97400.0,51.1381,51.2896,51.1381,51.2497,97400.0
2006-01-13 14:30:00,64.31,64.56,64.3,64.54,85300.0,51.2736,51.473,51.2657,51.457,85300.0
2006-01-13 15:00:00,64.51,64.56,64.34,64.36,94000.0,51.4331,51.473,51.2976,51.3135,94000.0
2006-01-13 15:30:00,64.36,64.36,64.18,64.2,188400.0,51.3135,51.3135,51.17,51.1859,188400.0
2006-01-17 09:30:00,62.0,63.38,61.94,63.33,415300.0,49.4319,50.5322,49.3841,50.4923,415300.0
2006-01-17 10:00:00,63.33,63.33,62.72,62.75,203600.0,50.4923,50.4923,50.006,50.0299,203600.0
2006-01-17 10:30:00,62.75,62.89,62.72,62.79,145100.0,50.0299,50.1415,50.006,50.0618,145100.0
2006-01-17 11:00:00,62.79,62.8,62.54,62.59,223600.0,50.0618,50.0697,49.8624,49.9023,223600.0
2006-01-17 11:30:00,62.59,62.91,62.56,62.87,146900.0,49.9023,50.1574,49.8784,50.1256,146900.0
2006-01-17 12:00:00,62.85,63.15,62.84,62.93,76200.0,50.1096,50.3488,50.1016,50.1734,76200.0
2006-01-17 12:30:00,62.9,63.06,62.86,62.99,86100.0,50.1495,50.277,50.1176,50.2212,86100.0
2006-01-17 13:00:00,62.98,63.08,62.96,63.07,60200.0,50.2133,50.293,50.1973,50.285,60200.0
2006-01-17 13:30:00,63.09,63.15,63.02,63.06,85800.0,50.301,50.3488,50.2451,50.277,85800.0
2006-01-17 14:00:00,63.06,63.15,62.96,62.96,111100.0,50.277,50.3488,50.1973,50.1973,111100.0
2006-01-17 14:30:00,62.97,63.23,62.96,63.11,76600.0,50.2053,50.4126,50.1973,50.3169,76600.0
2006-01-17 15:00:00,63.12,63.23,63.09,63.19,114500.0,50.3249,50.4126,50.301,50.3807,114500.0
2006-01-17 15:30:00,63.19,63.24,63.0,63.07,155000.0,50.3807,50.4205,50.2292,50.285,155000.0
2006-01-18 09:30:00,62.95,63.12,62.71,63.09,139000.0,50.1893,50.3249,49.998,50.301,139000.0
2006-01-18 10:00:00,63.06,63.18,63.02,63.14,100000.0,50.277,50.3727,50.2451,50.3408,100000.0
2006-01-18 10:30:00,63.14,63.2,62.8,62.8,75300.0,50.3408,50.3887,50.0697,50.0697,75300.0
2006-01-18 11:00:00,62.81,62.85,62.54,62.56,120400.0,50.0777,50.1096,49.8624,49.8784,120400.0
2006-01-18 11:30:00,62.56,62.56,62.13,62.24,147200.0,49.8784,49.8784,49.5356,49.6233,147200.0
2006-01-18 12:00:00,62.25,62.47,62.24,62.41,99800.0,49.6312,49.8066,49.6233,49.7588,99800.0
2006-01-18 12:30:00,62.42,62.45,62.31,62.35,106600.0,49.7668,49.7907,49.6791,49.711,106600.0
2006-01-18 13:00:00,62.35,62.62,62.33,62.58,91800.0,49.711,49.9262,49.695,49.8943,91800.0
2006-01-18 13:30:00,62.58,62.6,62.22,62.32,164500.0,49.8943,49.9103,49.6073,49.687,164500.0
2006-01-18 14:00:00,62.32,62.57,62.32,62.56,117100.0,49.687,49.8864,49.687,49.8784,117100.0
2006-01-18 14:30:00,62.56,62.64,62.25,62.28,105100.0,49.8784,49.9422,49.6312,49.6552,105100.0
2006-01-18 15:00:00,62.29,62.45,62.28,62.45,92200.0,49.6631,49.7907,49.6552,49.7907,92200.0
2006-01-18 15:30:00,62.44,62.5,62.42,62.43,131500.0,49.7827,49.8306,49.7668,49.7747,131500.0
2006-01-19 09:30:00,62.42,62.48,62.23,62.3,132900.0,49.7668,49.8146,49.6153,49.6711,132900.0
2006-01-19 10:00:00,62.3,62.3,62.17,62.23,96200.0,49.6711,49.6711,49.5674,49.6153,96200.0
2006-01-19 10:30:00,62.24,62.34,62.09,62.17,75700.0,49.6233,49.703,49.5037,49.5674,75700.0
2006-01-19 11:00:00,62.17,62.3,62.17,62.3,122600.0,49.5674,49.6711,49.5674,49.6711,122600.0
2006-01-19 11:30:00,62.3,62.37,62.26,62.26,86900.0,49.6711,49.7269,49.6392,49.6392,86900.0
2006-01-19 12:00:00,62.26,62.33,62.2,62.31,87900.0,49.6392,49.695,49.5914,49.6791,87900.0
2006-01-19 12:30:00,62.31,62.64,62.3,62.63,67800.0,49.6791,49.9422,49.6711,49.9342,67800.0
2006-01-19 13:00:00,62.64,62.76,62.63,62.76,53900.0,49.9422,50.0378,49.9342,50.0378,53900.0
2006-01-19 13:30:00,62.76,62.8,62.72,62.77,69200.0,50.0378,50.0697,50.006,50.0458,69200.0
2006-01-19 14:00:00,62.77,62.78,62.64,62.66,96400.0,50.0458,50.0538,49.9422,49.9581,96400.0
2006-01-19 14:30:00,62.67,62.86,62.65,62.78,119400.0,49.9661,50.1176,49.9501,50.0538,119400.0
2006-01-19 15:00:00,62.77,62.79,62.64,62.67,164500.0,50.0458,50.0618,49.9422,49.9661,164500.0
2006-01-19 15:30:00,62.66,62.67,62.52,62.53,147600.0,49.9581,49.9661,49.8465,49.8545,147600.0
2006-01-20 09:30:00,62.2,62.32,62.05,62.1,181600.0,49.5914,49.687,49.4718,49.5116,181600.0
2006-01-20 10:00:00,62.1,62.24,62.05,62.2,211800.0,49.5116,49.6233,49.4718,49.5914,211800.0
2006-01-20 10:30:00,62.21,62.34,62.13,62.18,105700.0,49.5993,49.703,49.5356,49.5754,105700.0
2006-01-20 11:00:00,62.16,62.19,61.97,61.98,114200.0,49.5595,49.5834,49.408,49.416,114200.0
2006-01-20 11:30:00,61.97,62.06,61.96,62.05,146100.0,49.408,49.4797,49.4,49.4718,146100.0
2006-01-20 12:00:00,62.05,62.13,61.98,62.05,106200.0,49.4718,49.5356,49.416,49.4718,106200.0
2006-01-20 12:30:00,62.05,62.06,61.9,61.9,116600.0,49.4718,49.4797,49.3522,49.3522,116600.0
2006-01-20 13:00:00,61.9,61.9,61.55,61.62,190900.0,49.3522,49.3522,49.0731,49.1289,190900.0
2006-01-20 13:30:00,61.62,61.63,61.5,61.57,105200.0,49.1289,49.1369,49.0333,49.0891,105200.0
2006-01-20 14:00:00,61.57,61.76,61.48,61.76,116500.0,49.0891,49.2406,49.0173,49.2406,116500.0
2006-01-20 14:30:00,61.76,61.77,61.41,61.42,122000.0,49.2406,49.2485,48.9615,48.9695,122000.0
2006-01-20 15:00:00,61.42,61.52,61.23,61.27,179000.0,48.9695,49.0492,48.818,48.8499,179000.0
2006-01-20 15:30:00,61.27,61.3,61.09,61.15,280900.0,48.8499,48.8738,48.7064,48.7542,280900.0
2006-01-23 09:30:00,62.75,62.75,62.0,62.16,351300.0,50.0299,50.0299,49.4319,49.5595,351300.0
2006-01-23 10:00:00,62.14,62.32,62.0,62.17,218700.0,49.5435,49.687,49.4319,49.5674,218700.0
2006-01-23 10:30:00,62.17,62.23,61.92,62.17,152700.0,49.5674,49.6153,49.3681,49.5674,152700.0
2006-01-23 11:00:00,62.17,62.45,62.17,62.41,122200.0,49.5674,49.7907,49.5674,49.7588,122200.0
2006-01-23 11:30:00,62.43,62.93,62.43,62.9,95000.0,49.7747,50.1734,49.7747,50.1495,95000.0
2006-01-23 12:00:00,62.91,62.91,62.66,62.69,102400.0,50.1574,50.1574,49.9581,49.982,102400.0
2006-01-23 12:30:00,62.7,62.75,62.56,62.69,114000.0,49.99,50.0299,49.8784,49.982,114000.0
2006-01-23 13:00:00,62.69,63.17,62.69,63.17,66200.0,49.982,50.3647,49.982,50.3647,66200.0
2006-01-23 13:30:00,63.18,63.27,63.04,63.04,77000.0,50.3727,50.4445,50.2611,50.2611,77000.0
2006-01-23 14:00:00,63.06,63.19,63.01,63.04,87000.0,50.277,50.3807,50.2372,50.2611,87000.0
2006-01-23 14:30:00,63.03,63.1,62.9,63.09,90300.0,50.2531,50.3089,50.1495,50.301,90300.0
2006-01-23 15:00:00,63.1,63.14,63.01,63.02,99600.0,50.3089,50.3408,50.2372,50.2451,99600.0
2006-01-23 15:30:00,63.02,63.06,62.88,62.89,155000.0,50.2451,50.277,50.1335,50.1415,155000.0
2006-01-24 09:30:00,63.45,63.59,63.06,63.49,157700.0,50.588,50.6996,50.277,50.6199,157700.0
2006-01-24 10:00:00,63.5,63.64,63.34,63.53,109300.0,50.6278,50.7395,50.5003,50.6518,109300.0
2006-01-24 10:30:00,63.54,63.75,63.53,63.69,119800.0,50.6597,50.8272,50.6518,50.7793,119800.0
2006-01-24 11:00:00,63.69,63.75,63.53,63.67,117800.0,50.7793,50.8272,50.6518,50.7634,117800.0
2006-01-24 11:30:00,63.67,63.87,63.58,63.8,115400.0,50.7634,50.9228,50.6916,50.867,115400.0
2006-01-24 12:00:00,63.81,63.89,63.71,63.86,73300.0,50.875,50.9388,50.7953,50.9149,73300.0
2006-01-24 12:30:00,63.84,63.9,63.69,63.85,94100.0,50.8989,50.9468,50.7793,50.9069,94100.0
2006-01-24 13:00:00,63.85,63.86,63.5,63.74,103000.0,50.9069,50.9149,50.6278,50.8192,103000.0
2006-01-24 13:30:00,63.76,64.06,63.73,64.06,100000.0,50.8351,51.0743,50.8112,51.0743,100000.0
2006-01-24 14:00:00,64.06,64.21,63.99,64.05,112900.0,51.0743,51.1939,51.0185,51.0664,112900.0
2006-01-24 14:30:00,64.05,64.14,63.85,63.88,121500.0,51.0664,51.1381,50.9069,50.9308,121500.0
2006-01-24 15:00:00,63.89,63.95,63.83,63.85,135000.0,50.9388,50.9866,50.8909,50.9069,135000.0
2006-01-24 15:30:00,63.86,63.92,63.8,63.8,169800.0,50.9149,50.9627,50.867,50.867,169800.0
2006-01-25 09:30:00,63.9,64.0,63.57,63.8,127900.0,50.9468,51.0265,50.6837,50.867,127900.0
2006-01-25 10:00:00,63.8,63.8,63.25,63.45,100500.0,50.867,50.867,50.4285,50.588,100500.0
2006-01-25 10:30:00,63.48,63.69,63.42,63.66,97300.0,50.6119,50.7793,50.5641,50.7554,97300.0
2006-01-25 11:00:00,63.66,63.81,63.54,63.62,77400.0,50.7554,50.875,50.6597,50.7235,77400.0
2006-01-25 11:30:00,63.65,63.68,63.33,63.42,53900.0,50.7474,50.7714,50.4923,50.5641,53900.0
2006-01-25 12:00:00,63.48,63.48,63.05,63.12,71800.0,50.6119,50.6119,50.2691,50.3249,71800.0
2006-01-25 12:30:00,63.12,63.31,63.09,63.19,62100.0,50.3249,50.4764,50.301,50.3807,62100.0
2006-01-25 13:00:00,63.2,63.36,63.13,63.28,47600.0,50.3887,50.5162,50.3328,50.4524,47600.0
2006-01-25 13:30:00,63.27,63.3,63.15,63.25,111200.0,50.4445,50.4684,50.3488,50.4285,111200.0
2006-01-25 14:00:00,63.24,63.25,63.14,63.21,57900.0,50.4205,50.4285,50.3408,50.3966,57900.0
2006-01-25 14:30:00,63.19,63.25,62.94,62.97,86300.0,50.3807,50.4285,50.1814,50.2053,86300.0
2006-01-25 15:00:00,62.97,63.15,62.97,63.08,103600.0,50.2053,50.3488,50.2053,50.293,103600.0
2006-01-25 15:30:00,63.08,63.09,62.96,63.03,125200.0,50.293,50.301,50.1973,50.2531,125200.0
2006-01-26 09:30:00,63.3,63.67,63.3,63.57,101000.0,50.4684,50.7634,50.4684,50.6837,101000.0
2006-01-26 10:00:00,63.56,63.77,63.46,63.71,95200.0,50.6757,50.8431,50.596,50.7953,95200.0
2006-01-26 10:30:00,63.74,63.88,63.65,63.65,78500.0,50.8192,50.9308,50.7474,50.7474,78500.0
2006-01-26 11:00:00,63.66,63.72,63.53,63.67,79700.0,50.7554,50.8032,50.6518,50.7634,79700.0
2006-01-26 11:30:00,63.65,63.82,63.64,63.8,120100.0,50.7474,50.883,50.7395,50.867,120100.0
2006-01-26 12:00:00,63.8,63.87,63.72,63.76,51700.0,50.867,50.9228,50.8032,50.8351,51700.0
2006-01-26 12:30:00,63.76,63.84,63.7,63.7,46100.0,50.8351,50.8989,50.7873,50.7873,46100.0
2006-01-26 13:00:00,63.7,63.86,63.7,63.72,82800.0,50.7873,50.9149,50.7873,50.8032,82800.0
2006-01-26 13:30:00,63.7,63.83,63.63,63.8,70100.0,50.7873,50.8909,50.7315,50.867,70100.0
2006-01-26 14:00:00,63.79,63.88,63.7,63.7,68700.0,50.8591,50.9308,50.7873,50.7873,68700.0
2006-01-26 14:30:00,63.71,63.76,63.6,63.65,108200.0,50.7953,50.8351,50.7076,50.7474,108200.0
2006-01-26 15:00:00,63.65,63.69,63.58,63.66,121000.0,50.7474,50.7793,50.6916,50.7554,121000.0
2006-01-26 15:30:00,63.66,63.7,63.44,63.53,115500.0,50.7554,50.7873,50.58,50.6518,115500.0
2006-01-27 09:30:00,63.6,64.0,63.3,63.73,81700.0,50.7076,51.0265,50.4684,50.8112,81700.0
2006-01-27 10:00:00,63.74,64.2,63.55,63.58,95300.0,50.8192,51.1859,50.6677,50.6916,95300.0
2006-01-27 10:30:00,63.58,64.0,63.58,63.93,34700.0,50.6916,51.0265,50.6916,50.9707,34700.0
2006-01-27 11:00:00,63.94,64.03,63.86,63.99,65200.0,50.9786,51.0504,50.9149,51.0185,65200.0
2006-01-27 11:30:00,63.99,64.03,63.95,63.99,36600.0,51.0185,51.0504,50.9866,51.0185,36600.0
2006-01-27 12:00:00,64.0,64.05,63.96,64.05,31800.0,51.0265,51.0664,50.9946,51.0664,31800.0
2006-01-27 12:30:00,64.06,64.1,64.01,64.05,49500.0,51.0743,51.1062,51.0345,51.0664,49500.0
2006-01-27 13:00:00,64.05,64.05,63.87,63.87,37000.0,51.0664,51.0664,50.9228,50.9228,37000.0
2006-01-27 13:30:00,63.86,64.1,63.74,64.09,46600.0,50.9149,51.1062,50.8192,51.0982,46600.0
2006-01-27 14:00:00,64.1,64.29,64.02,64.28,57000.0,51.1062,51.2577,51.0424,51.2497,57000.0
2006-01-27 14:30:00,64.28,64.34,64.11,64.29,50300.0,51.2497,51.2976,51.1142,51.2577,50300.0
2006-01-27 15:00:00,64.29,64.32,64.14,64.15,72400.0,51.2577,51.2816,51.1381,51.1461,72400.0
2006-01-27 15:30:00,64.14,64.15,63.96,63.96,84700.0,51.1381,51.1461,50.9946,50.9946,84700.0
2006-01-30 09:30:00,64.15,64.5,64.1,64.28,83000.0,51.1461,51.4251,51.1062,51.2497,83000.0
2006-01-30 10:00:00,64.3,64.49,64.24,64.48,52100.0,51.2657,51.4172,51.2178,51.4092,52100.0
2006-01-30 10:30:00,64.49,64.49,64.27,64.3,60100.0,51.4172,51.4172,51.2418,51.2657,60100.0
2006-01-30 11:00:00,64.3,64.4,64.08,64.08,37300.0,51.2657,51.3454,51.0903,51.0903,37300.0
2006-01-30 11:30:00,64.1,64.19,63.99,63.99,36500.0,51.1062,51.178,51.0185,51.0185,36500.0
2006-01-30 12:00:00,63.99,64.02,63.93,63.99,38200.0,51.0185,51.0424,50.9707,51.0185,38200.0
2006-01-30 12:30:00,63.97,64.21,63.97,64.21,42200.0,51.0026,51.1939,51.0026,51.1939,42200.0
2006-01-30 13:00:00,64.21,64.32,64.15,64.22,39600.0,51.1939,51.2816,51.1461,51.2019,39600.0
2006-01-30 13:30:00,64.24,64.4,64.24,64.25,39300.0,51.2178,51.3454,51.2178,51.2258,39300.0
2006-01-30 14:00:00,64.25,64.44,64.25,64.44,51800.0,51.2258,51.3773,51.2258,51.3773,51800.0
2006-01-30 14:30:00,64.44,64.48,64.35,64.39,62900.0,51.3773,51.4092,51.3055,51.3374,62900.0
2006-01-30 15:00:00,64.39,64.5,64.37,64.46,63500.0,51.3374,51.4251,51.3215,51.3932,63500.0
2006-01-30 15:30:00,64.47,64.48,64.36,64.45,82300.0,51.4012,51.4092,51.3135,51.3853,82300.0
2006-01-31 09:30:00,64.5,64.93,64.2,64.26,141800.0,51.4251,51.768,51.1859,51.2338,141800.0
2006-01-31 10:00:00,64.26,64.4,64.1,64.27,67800.0,51.2338,51.3454,51.1062,51.2418,67800.0
2006-01-31 10:30:00,64.26,64.47,64.21,64.46,70700.0,51.2338,51.4012,51.1939,51.3932,70700.0
2006-01-31 11:00:00,64.46,64.46,64.19,64.41,66000.0,51.3932,51.3932,51.178,51.3534,66000.0
2006-01-31 11:30:00,64.41,64.41,64.13,64.14,60000.0,51.3534,51.3534,51.1301,51.1381,60000.0
2006-01-31 12:00:00,64.14,64.14,64.01,64.01,63200.0,51.1381,51.1381,51.0345,51.0345,63200.0
2006-01-31 12:30:00,64.02,64.02,63.93,63.93,45600.0,51.0424,51.0424,50.9707,50.9707,45600.0
2006-01-31 13:00:00,63.93,63.94,63.66,63.77,104800.0,50.9707,50.9786,50.7554,50.8431,104800.0
2006-01-31 13:30:00,63.77,63.86,63.72,63.77,123000.0,50.8431,50.9149,50.8032,50.8431,123000.0
2006-01-31 14:00:00,63.77,63.82,63.32,63.55,140600.0,50.8431,50.883,50.4843,50.6677,140600.0
2006-01-31 14:30:00,63.54,63.59,63.4,63.53,179200.0,50.6597,50.6996,50.5481,50.6518,179200.0
2006-01-31 15:00:00,63.54,63.76,63.53,63.65,189200.0,50.6597,50.8351,50.6518,50.7474,189200.0
2006-01-31 15:30:00,63.62,63.75,63.31,63.35,356500.0,50.7235,50.8272,50.4764,50.5082,356500.0
2006-02-01 09:30:00,63.32,64.05,63.16,63.96,221000.0,50.4843,51.0664,50.3568,50.9946,221000.0
2006-02-01 10:00:00,63.95,63.95,63.6,63.68,261100.0,50.9866,50.9866,50.7076,50.7714,261100.0
2006-02-01 10:30:00,63.69,63.75,63.54,63.54,123900.0,50.7793,50.8272,50.6597,50.6597,123900.0
2006-02-01 11:00:00,63.54,63.6,63.4,63.46,108200.0,50.6597,50.7076,50.5481,50.596,108200.0
2006-02-01 11:30:00,63.46,63.51,63.33,63.36,144100.0,50.596,50.6358,50.4923,50.5162,144100.0
2006-02-01 12:00:00,63.36,63.54,63.33,63.53,109900.0,50.5162,50.6597,50.4923,50.6518,109900.0
2006-02-01 12:30:00,63.53,63.65,63.44,63.65,105100.0,50.6518,50.7474,50.58,50.7474,105100.0
2006-02-01 13:00:00,63.66,63.73,63.45,63.49,194100.0,50.7554,50.8112,50.588,50.6199,194100.0
2006-02-01 13:30:00,63.47,63.62,63.36,63.59,91700.0,50.6039,50.7235,50.5162,50.6996,91700.0
2006-02-01 14:00:00,63.59,63.76,63.55,63.61,150600.0,50.6996,50.8351,50.6677,50.7155,150600.0
2006-02-01 14:30:00,63.62,63.64,63.45,63.6,139200.0,50.7235,50.7395,50.588,50.7076,139200.0
2006-02-01 15:00:00,63.6,63.69,63.54,63.54,222300.0,50.7076,50.7793,50.6597,50.6597,222300.0
2006-02-01 15:30:00,63.54,63.65,63.54,63.59,302200.0,50.6597,50.7474,50.6597,50.6996,302200.0
2006-02-02 09:30:00,63.6,64.1,63.47,63.95,128400.0,50.7076,51.1062,50.6039,50.9866,128400.0
2006-02-02 10:00:00,63.95,64.17,63.67,63.8,115100.0,50.9866,51.162,50.7634,50.867,115100.0
2006-02-02 10:30:00,63.77,63.86,63.65,63.76,112600.0,50.8431,50.9149,50.7474,50.8351,112600.0
2006-02-02 11:00:00,63.76,63.85,63.43,63.46,132400.0,50.8351,50.9069,50.572,50.596,132400.0
2006-02-02 11:30:00,63.42,63.62,63.3,63.47,165700.0,50.5641,50.7235,50.4684,50.6039,165700.0
2006-02-02 12:00:00,63.48,63.48,63.28,63.35,157900.0,50.6119,50.6119,50.4524,50.5082,157900.0
2006-02-02 12:30:00,63.35,63.75,63.34,63.58,100100.0,50.5082,50.8272,50.5003,50.6916,100100.0
2006-02-02 13:00:00,63.57,63.76,63.53,63.68,83400.0,50.6837,50.8351,50.6518,50.7714,83400.0
2006-02-02 13:30:00,63.69,63.8,63.65,63.71,100800.0,50.7793,50.867,50.7474,50.7953,100800.0
2006-02-02 14:00:00,63.71,63.71,63.33,63.58,165200.0,50.7953,50.7953,50.4923,50.6916,165200.0
2006-02-02 14:30:00,63.59,63.74,63.48,63.56,206600.0,50.6996,50.8192,50.6119,50.6757,206600.0
2006-02-02 15:00:00,63.56,63.67,63.47,63.65,157600.0,50.6757,50.7634,50.6039,50.7474,157600.0
2006-02-02 15:30:00,63.65,63.9,63.55,63.88,371800.0,50.7474,50.9468,50.6677,50.9308,371800.0
2006-02-03 09:30:00,64.5,64.5,63.0,63.77,346300.0,51.4251,51.4251,50.2292,50.8431,346300.0
2006-02-03 10:00:00,63.74,64.4,63.67,64.15,249200.0,50.8192,51.3454,50.7634,51.1461,249200.0
2006-02-03 10:30:00,64.2,65.03,63.89,64.75,234400.0,51.1859,51.8477,50.9388,51.6245,234400.0
2006-02-03 11:00:00,64.75,64.95,64.25,64.5,108300.0,51.6245,51.7839,51.2258,51.4251,108300.0
2006-02-03 11:30:00,64.5,64.7,64.44,64.6,80800.0,51.4251,51.5846,51.3773,51.5049,80800.0
2006-02-03 12:00:00,64.59,64.65,64.16,64.36,126100.0,51.4969,51.5447,51.1541,51.3135,126100.0
2006-02-03 12:30:00,64.37,64.57,64.3,64.35,39400.0,51.3215,51.4809,51.2657,51.3055,39400.0
2006-02-03 13:00:00,64.36,64.55,64.33,64.53,84000.0,51.3135,51.465,51.2896,51.449,84000.0
2006-02-03 13:30:00,64.51,64.52,64.35,64.38,106700.0,51.4331,51.4411,51.3055,51.3295,106700.0
2006-02-03 14:00:00,64.37,64.4,64.24,64.35,110700.0,51.3215,51.3454,51.2178,51.3055,110700.0
2006-02-03 14:30:00,64.36,64.39,64.16,64.26,100600.0,51.3135,51.3374,51.1541,51.2338,100600.0
2006-02-03 15:00:00,64.27,64.49,64.24,64.25,98900.0,51.2418,51.4172,51.2178,51.2258,98900.0
2006-02-03 15:30:00,64.25,64.25,63.82,63.84,179500.0,51.2258,51.2258,50.883,50.8989,179500.0
2006-02-06 09:30:00,64.1,64.24,63.91,64.18,156400.0,51.1062,51.2178,50.9547,51.17,156400.0
2006-02-06 10:00:00,64.19,64.19,63.94,63.95,87500.0,51.178,51.178,50.9786,50.9866,87500.0
2006-02-06 10:30:00,63.94,64.19,63.94,64.08,114500.0,50.9786,51.178,50.9786,51.0903,114500.0
2006-02-06 11:00:00,64.09,64.23,64.06,64.11,43400.0,51.0982,51.2099,51.0743,51.1142,43400.0
2006-02-06 11:30:00,64.12,64.26,64.11,64.14,53400.0,51.1222,51.2338,51.1142,51.1381,53400.0
2006-02-06 12:00:00,64.14,64.18,63.9,63.9,74000.0,51.1381,51.17,50.9468,50.9468,74000.0
2006-02-06 12:30:00,63.9,64.05,63.89,63.91,76000.0,50.9468,51.0664,50.9388,50.9547,76000.0
2006-02-06 13:00:00,63.91,63.93,63.88,63.91,73700.0,50.9547,50.9707,50.9308,50.9547,73700.0
2006-02-06 13:30:00,63.91,64.0,63.85,63.95,83800.0,50.9547,51.0265,50.9069,50.9866,83800.0
2006-02-06 14:00:00,63.96,63.96,63.83,63.84,98000.0,50.9946,50.9946,50.8909,50.8989,98000.0
2006-02-06 14:30:00,63.85,63.88,63.78,63.81,109800.0,50.9069,50.9308,50.8511,50.875,109800.0
2006-02-06 15:00:00,63.81,64.0,63.81,63.95,119700.0,50.875,51.0265,50.875,50.9866,119700.0
2006-02-06 15:30:00,63.96,64.1,63.95,64.02,129000.0,50.9946,51.1062,50.9866,51.0424,129000.0
2006-02-07 09:30:00,63.25,63.47,62.97,63.1,328400.0,50.4285,50.6039,50.2053,50.3089,328400.0
2006-02-07 10:00:00,63.08,63.09,62.37,62.41,230400.0,50.293,50.301,49.7269,49.7588,230400.0
2006-02-07 10:30:00,62.41,62.72,62.39,62.49,179100.0,49.7588,50.006,49.7429,49.8226,179100.0
2006-02-07 11:00:00,62.49,62.55,62.34,62.41,229900.0,49.8226,49.8704,49.703,49.7588,229900.0
2006-02-07 11:30:00,62.4,62.6,62.4,62.46,92400.0,49.7508,49.9103,49.7508,49.7987,92400.0
2006-02-07 12:00:00,62.46,62.52,62.07,62.19,111200.0,49.7987,49.8465,49.4877,49.5834,111200.0
2006-02-07 12:30:00,62.18,62.53,62.18,62.49,123300.0,49.5754,49.8545,49.5754,49.8226,123300.0
2006-02-07 13:00:00,62.49,62.5,62.2,62.26,59500.0,49.8226,49.8306,49.5914,49.6392,59500.0
2006-02-07 13:30:00,62.26,62.31,62.0,62.06,91800.0,49.6392,49.6791,49.4319,49.4797,91800.0
2006-02-07 14:00:00,62.05,62.19,62.0,62.09,87500.0,49.4718,49.5834,49.4319,49.5037,87500.0
2006-02-07 14:30:00,62.08,62.16,62.0,62.11,152600.0,49.4957,49.5595,49.4319,49.5196,152600.0
2006-02-07 15:00:00,62.09,62.13,61.96,61.99,100500.0,49.5037,49.5356,49.4,49.4239,100500.0
2006-02-07 15:30:00,61.99,62.34,61.96,62.0,187300.0,49.4239,49.703,49.4,49.4319,187300.0
2006-02-08 09:30:00,62.7,63.4,62.45,63.15,163900.0,49.99,50.5481,49.7907,50.3488,163900.0
2006-02-08 10:00:00,63.15,63.55,63.0,63.54,132100.0,50.3488,50.6677,50.2292,50.6597,132100.0
2006-02-08 10:30:00,63.54,63.73,62.98,62.98,161300.0,50.6597,50.8112,50.2133,50.2133,161300.0
2006-02-08 11:00:00,62.98,63.09,62.87,62.87,76800.0,50.2133,50.301,50.1256,50.1256,76800.0
2006-02-08 11:30:00,62.87,63.0,62.81,63.0,76900.0,50.1256,50.2292,50.0777,50.2292,76900.0
2006-02-08 12:00:00,63.0,63.0,62.95,62.98,63600.0,50.2292,50.2292,50.1893,50.2133,63600.0
2006-02-08 12:30:00,62.98,63.0,62.96,63.0,66500.0,50.2133,50.2292,50.1973,50.2292,66500.0
2006-02-08 13:00:00,62.99,63.0,62.92,62.99,45100.0,50.2212,50.2292,50.1654,50.2212,45100.0
2006-02-08 13:30:00,62.99,63.0,62.96,62.99,89400.0,50.2212,50.2292,50.1973,50.2212,89400.0
2006-02-08 14:00:00,63.0,63.0,62.86,62.87,71400.0,50.2292,50.2292,50.1176,50.1256,71400.0
2006-02-08 14:30:00,62.87,62.95,62.85,62.91,66200.0,50.1256,50.1893,50.1096,50.1574,66200.0
2006-02-08 15:00:00,62.92,63.0,62.88,62.99,118400.0,50.1654,50.2292,50.1335,50.2212,118400.0
2006-02-08 15:30:00,62.99,63.0,62.89,62.97,123900.0,50.2212,50.2292,50.1415,50.2053,123900.0
2006-02-09 09:30:00,62.65,63.12,62.65,62.86,159800.0,49.9501,50.3249,49.9501,50.1176,159800.0
2006-02-09 10:00:00,62.86,63.01,62.83,62.99,134000.0,50.1176,50.2372,50.0937,50.2212,134000.0
2006-02-09 10:30:00,62.99,63.07,62.86,62.92,111500.0,50.2212,50.285,50.1176,50.1654,111500.0
2006-02-09 11:00:00,62.93,63.14,62.93,63.1,84100.0,50.1734,50.3408,50.1734,50.3089,84100.0
2006-02-09 11:30:00,63.1,63.2,62.84,62.86,47700.0,50.3089,50.3887,50.1016,50.1176,47700.0
2006-02-09 12:00:00,62.87,62.99,62.86,62.99,55300.0,50.1256,50.2212,50.1176,50.2212,55300.0
2006-02-09 12:30:00,62.99,63.32,62.99,63.26,177100.0,50.2212,50.4843,50.2212,50.4365,177100.0
2006-02-09 13:00:00,63.27,63.6,63.27,63.54,94200.0,50.4445,50.7076,50.4445,50.6597,94200.0
2006-02-09 13:30:00,63.55,63.75,63.52,63.72,101300.0,50.6677,50.8272,50.6438,50.8032,101300.0
2006-02-09 14:00:00,63.73,63.95,63.7,63.89,152800.0,50.8112,50.9866,50.7873,50.9388,152800.0
2006-02-09 14:30:00,63.89,63.89,63.72,63.78,97800.0,50.9388,50.9388,50.8032,50.8511,97800.0
2006-02-09 15:00:00,63.78,63.9,63.75,63.85,127100.0,50.8511,50.9468,50.8272,50.9069,127100.0
2006-02-09 15:30:00,63.86,63.87,63.66,63.66,178200.0,50.9149,50.9228,50.7554,50.7554,178200.0
2006-02-10 09:30:00,63.67,63.8,63.4,63.63,96300.0,50.7634,50.867,50.5481,50.7315,96300.0
2006-02-10 10:00:00,63.63,63.65,63.5,63.65,73300.0,50.7315,50.7474,50.6278,50.7474,73300.0
2006-02-10 10:30:00,63.69,63.74,63.59,63.74,87400.0,50.7793,50.8192,50.6996,50.8192,87400.0
2006-02-10 11:00:00,63.74,63.77,63.59,63.62,79200.0,50.8192,50.8431,50.6996,50.7235,79200.0
2006-02-10 11:30:00,63.61,63.64,63.54,63.55,100300.0,50.7155,50.7395,50.6597,50.6677,100300.0
2006-02-10 12:00:00,63.55,63.85,63.55,63.75,62700.0,50.6677,50.9069,50.6677,50.8272,62700.0
2006-02-10 12:30:00,63.75,63.84,63.73,63.79,39800.0,50.8272,50.8989,50.8112,50.8591,39800.0
2006-02-10 13:00:00,63.8,63.9,63.75,63.82,93200.0,50.867,50.9468,50.8272,50.883,93200.0
2006-02-10 13:30:00,63.83,63.92,63.83,63.89,48900.0,50.8909,50.9627,50.8909,50.9388,48900.0
2006-02-10 14:00:00,63.89,64.0,63.88,63.98,251000.0,50.9388,51.0265,50.9308,51.0105,251000.0
2006-02-10 14:30:00,63.99,64.2,63.94,64.17,518700.0,51.0185,51.1859,50.9786,51.162,518700.0
2006-02-10 15:00:00,64.16,64.23,64.07,64.13,113000.0,51.1541,51.2099,51.0823,51.1301,113000.0
2006-02-10 15:30:00,64.14,64.17,64.03,64.1,116000.0,51.1381,51.162,51.0504,51.1062,116000.0
2006-02-13 09:30:00,63.8,63.87,62.85,63.73,111500.0,50.867,50.9228,50.1096,50.8112,111500.0
2006-02-13 10:00:00,63.72,63.73,63.45,63.46,56600.0,50.8032,50.8112,50.588,50.596,56600.0
2006-02-13 10:30:00,63.45,63.47,63.26,63.37,56700.0,50.588,50.6039,50.4365,50.5242,56700.0
2006-02-13 11:00:00,63.38,63.46,63.24,63.24,50200.0,50.5322,50.596,50.4205,50.4205,50200.0
2006-02-13 11:30:00,63.24,63.26,63.06,63.11,61600.0,50.4205,50.4365,50.277,50.3169,61600.0
2006-02-13 12:00:00,63.11,63.17,63.07,63.14,31200.0,50.3169,50.3647,50.285,50.3408,31200.0
2006-02-13 12:30:00,63.14,63.24,63.02,63.22,33400.0,50.3408,50.4205,50.2451,50.4046,33400.0
2006-02-13 13:00:00,63.21,63.21,63.04,63.14,37900.0,50.3966,50.3966,50.2611,50.3408,37900.0
2006-02-13 13:30:00,63.14,63.15,62.93,62.99,59100.0,50.3408,50.3488,50.1734,50.2212,59100.0
2006-02-13 14:00:00,62.99,63.16,62.97,63.02,55700.0,50.2212,50.3568,50.2053,50.2451,55700.0
2006-02-13 14:30:00,63.02,63.11,62.85,62.85,49100.0,50.2451,50.3169,50.1096,50.1096,49100.0
2006-02-13 15:00:00,62.85,62.94,62.82,62.88,55100.0,50.1096,50.1814,50.0857,50.1335,55100.0
2006-02-13 15:30:00,62.89,63.15,62.89,63.0,117000.0,50.1415,50.3488,50.1415,50.2292,117000.0
2006-02-14 09:30:00,63.34,63.94,63.31,63.78,235300.0,50.5003,50.9786,50.4764,50.8511,235300.0
2006-02-14 10:00:00,63.78,64.11,63.78,63.96,114500.0,50.8511,51.1142,50.8511,50.9946,114500.0
2006-02-14 10:30:00,63.95,64.03,63.75,63.98,82300.0,50.9866,51.0504,50.8272,51.0105,82300.0
2006-02-14 11:00:00,63.98,64.14,63.94,64.06,86200.0,51.0105,51.1381,50.9786,51.0743,86200.0
2006-02-14 11:30:00,64.06,64.25,64.02,64.24,115600.0,51.0743,51.2258,51.0424,51.2178,115600.0
2006-02-14 12:00:00,64.24,64.25,63.61,63.61,149100.0,51.2178,51.2258,50.7155,50.7155,149100.0
2006-02-14 12:30:00,63.62,63.75,63.55,63.59,116100.0,50.7235,50.8272,50.6677,50.6996,116100.0
2006-02-14 13:00:00,63.59,63.88,63.58,63.83,76200.0,50.6996,50.9308,50.6916,50.8909,76200.0
2006-02-14 13:30:00,63.81,64.03,63.8,64.02,161300.0,50.875,51.0504,50.867,51.0424,161300.0
2006-02-14 14:00:00,64.0,64.36,63.95,64.36,86100.0,51.0265,51.3135,50.9866,51.3135,86100.0
2006-02-14 14:30:00,64.35,64.5,64.28,64.43,119300.0,51.3055,51.4251,51.2497,51.3693,119300.0
2006-02-14 15:00:00,64.43,64.57,64.29,64.51,156200.0,51.3693,51.4809,51.2577,51.4331,156200.0
2006-02-14 15:30:00,64.51,64.52,64.33,64.43,150400.0,51.4331,51.4411,51.2896,51.3693,150400.0
2006-02-15 09:30:00,64.15,64.25,63.86,64.16,63400.0,51.2012,51.281,50.9697,51.2091,63400.0
2006-02-15 10:00:00,64.17,64.52,64.08,64.46,98700.0,51.2171,51.4965,51.1453,51.4486,98700.0
2006-02-15 10:30:00,64.47,64.77,64.47,64.68,110900.0,51.4566,51.696,51.4566,51.6242,110900.0
2006-02-15 11:00:00,64.68,64.69,64.45,64.5,50200.0,51.6242,51.6322,51.4406,51.4805,50200.0
2006-02-15 11:30:00,64.48,64.57,64.36,64.54,34300.0,51.4645,51.5364,51.3688,51.5124,34300.0
2006-02-15 12:00:00,64.55,64.63,64.46,64.57,35500.0,51.5204,51.5843,51.4486,51.5364,35500.0
2006-02-15 12:30:00,64.56,64.6,64.4,64.57,64700.0,51.5284,51.5603,51.4007,51.5364,64700.0
2006-02-15 13:00:00,64.57,64.73,64.57,64.57,45100.0,51.5364,51.6641,51.5364,51.5364,45100.0
2006-02-15 13:30:00,64.57,64.71,64.4,64.65,58500.0,51.5364,51.6481,51.4007,51.6002,58500.0
2006-02-15 14:00:00,64.64,64.83,64.52,64.8,50600.0,51.5923,51.7439,51.4965,51.72,50600.0
2006-02-15 14:30:00,64.82,64.95,64.79,64.94,64900.0,51.7359,51.8397,51.712,51.8317,64900.0
2006-02-15 15:00:00,64.94,65.0,64.81,64.97,146000.0,51.8317,51.8796,51.7279,51.8556,146000.0
2006-02-15 15:30:00,64.97,65.07,64.94,65.0,146800.0,51.8556,51.9355,51.8317,51.8796,146800.0
2006-02-16 09:30:00,64.9,64.99,64.8,64.9,111400.0,51.7998,51.8716,51.72,51.7998,111400.0
2006-02-16 10:00:00,64.96,64.98,64.77,64.82,41200.0,51.8477,51.8636,51.696,51.7359,41200.0
2006-02-16 10:30:00,64.83,64.85,64.69,64.74,33100.0,51.7439,51.7599,51.6322,51.6721,33100.0
2006-02-16 11:00:00,64.74,64.88,64.7,64.88,75900.0,51.6721,51.7838,51.6401,51.7838,75900.0
2006-02-16 11:30:00,64.93,65.0,64.83,64.93,38200.0,51.8237,51.8796,51.7439,51.8237,38200.0
2006-02-16 12:00:00,64.94,65.0,64.87,64.95,116000.0,51.8317,51.8796,51.7758,51.8397,116000.0
2006-02-16 12:30:00,64.95,64.96,64.83,64.95,27400.0,51.8397,51.8477,51.7439,51.8397,27400.0
2006-02-16 13:00:00,64.95,65.0,64.84,64.92,29000.0,51.8397,51.8796,51.7519,51.8157,29000.0
2006-02-16 13:30:00,64.92,64.98,64.79,64.89,79500.0,51.8157,51.8636,51.712,51.7918,79500.0
2006-02-16 14:00:00,64.87,64.98,64.84,64.93,30800.0,51.7758,51.8636,51.7519,51.8237,30800.0
2006-02-16 14:30:00,64.92,65.1,64.83,65.08,55300.0,51.8157,51.9594,51.7439,51.9434,55300.0
2006-02-16 15:00:00,65.09,65.1,65.02,65.05,87100.0,51.9514,51.9594,51.8955,51.9195,87100.0
2006-02-16 15:30:00,65.05,65.11,64.95,65.06,106700.0,51.9195,51.9674,51.8397,51.9275,106700.0
2006-02-17 09:30:00,65.1,65.12,64.74,64.77,176000.0,51.9594,51.9754,51.6721,51.696,176000.0
2006-02-17 10:00:00,64.8,64.97,64.78,64.79,80700.0,51.72,51.8556,51.704,51.712,80700.0
2006-02-17 10:30:00,64.82,64.96,64.81,64.81,51600.0,51.7359,51.8477,51.7279,51.7279,51600.0
2006-02-17 11:00:00,64.8,65.0,64.74,64.9,43700.0,51.72,51.8796,51.6721,51.7998,43700.0
2006-02-17 11:30:00,64.89,64.99,64.84,64.86,59500.0,51.7918,51.8716,51.7519,51.7678,59500.0
2006-02-17 12:00:00,64.86,64.98,64.77,64.77,51200.0,51.7678,51.8636,51.696,51.696,51200.0
2006-02-17 12:30:00,64.77,64.95,64.77,64.83,49300.0,51.696,51.8397,51.696,51.7439,49300.0
2006-02-17 13:00:00,64.85,65.01,64.85,64.9,45100.0,51.7599,51.8876,51.7599,51.7998,45100.0
2006-02-17 13:30:00,64.91,65.02,64.89,64.94,18500.0,51.8078,51.8955,51.7918,51.8317,18500.0
2006-02-17 14:00:00,64.94,65.05,64.94,65.05,16500.0,51.8317,51.9195,51.8317,51.9195,16500.0
2006-02-17 14:30:00,65.05,65.09,65.0,65.06,31000.0,51.9195,51.9514,51.8796,51.9275,31000.0
2006-02-17 15:00:00,65.08,65.1,64.78,64.81,44500.0,51.9434,51.9594,51.704,51.7279,44500.0
2006-02-17 15:30:00,64.78,65.03,64.78,64.96,118500.0,51.704,51.9035,51.704,51.8477,118500.0
2006-02-21 09:30:00,64.8,65.11,64.76,65.02,123700.0,51.72,51.9674,51.688,51.8955,123700.0
2006-02-21 10:00:00,65.02,65.25,64.8,64.9,184700.0,51.8955,52.0791,51.72,51.7998,184700.0
2006-02-21 10:30:00,64.9,65.12,64.8,65.03,244800.0,51.7998,51.9754,51.72,51.9035,244800.0
2006-02-21 11:00:00,65.03,65.15,65.0,65.13,41300.0,51.9035,51.9993,51.8796,51.9833,41300.0
2006-02-21 11:30:00,65.12,65.12,64.8,64.9,67100.0,51.9754,51.9754,51.72,51.7998,67100.0
2006-02-21 12:00:00,64.9,65.03,64.86,64.91,56700.0,51.7998,51.9035,51.7678,51.8078,56700.0
2006-02-21 12:30:00,64.89,65.12,64.89,65.0,40800.0,51.7918,51.9754,51.7918,51.8796,40800.0
2006-02-21 13:00:00,65.0,65.08,64.92,65.04,47900.0,51.8796,51.9434,51.8157,51.9115,47900.0
2006-02-21 13:30:00,65.03,65.13,64.97,65.0,45800.0,51.9035,51.9833,51.8556,51.8796,45800.0
2006-02-21 14:00:00,65.0,65.16,64.88,64.99,51100.0,51.8796,52.0073,51.7838,51.8716,51100.0
2006-02-21 14:30:00,64.98,65.11,64.94,64.98,44100.0,51.8636,51.9674,51.8317,51.8636,44100.0
2006-02-21 15:00:00,64.99,65.09,64.94,65.05,56800.0,51.8716,51.9514,51.8317,51.9195,56800.0
2006-02-21 15:30:00,65.04,65.05,64.99,65.0,90400.0,51.9115,51.9195,51.8716,51.8796,90400.0
2006-02-22 09:30:00,65.65,66.05,65.58,65.91,147100.0,52.3984,52.7176,52.3425,52.6059,147100.0
2006-02-22 10:00:00,65.91,66.34,65.88,66.34,174200.0,52.6059,52.9491,52.582,52.9491,174200.0
2006-02-22 10:30:00,66.31,66.45,66.2,66.45,155300.0,52.9252,53.0369,52.8374,53.0369,155300.0
2006-02-22 11:00:00,66.43,66.61,66.39,66.59,113900.0,53.0209,53.1646,52.989,53.1486,113900.0
2006-02-22 11:30:00,66.58,66.84,66.53,66.74,66900.0,53.1407,53.3482,53.1008,53.2684,66900.0
2006-02-22 12:00:00,66.72,66.95,66.7,66.78,127100.0,53.2524,53.436,53.2364,53.3003,127100.0
2006-02-22 12:30:00,66.78,67.0,66.73,66.93,99400.0,53.3003,53.4759,53.2604,53.42,99400.0
2006-02-22 13:00:00,66.94,66.99,66.83,66.86,71400.0,53.428,53.4679,53.3402,53.3641,71400.0
2006-02-22 13:30:00,66.83,66.86,66.73,66.77,51800.0,53.3402,53.3641,53.2604,53.2923,51800.0
2006-02-22 14:00:00,66.78,66.83,66.66,66.83,55100.0,53.3003,53.3402,53.2045,53.3402,55100.0
2006-02-22 14:30:00,66.83,66.97,66.8,66.97,60400.0,53.3402,53.4519,53.3163,53.4519,60400.0
2006-02-22 15:00:00,66.97,67.11,66.95,67.04,126800.0,53.4519,53.5637,53.436,53.5078,126800.0
2006-02-22 15:30:00,67.04,67.22,67.03,67.13,141500.0,53.5078,53.6515,53.4998,53.5796,141500.0
2006-02-23 09:30:00,67.14,67.15,66.78,66.96,89600.0,53.5876,53.5956,53.3003,53.444,89600.0
2006-02-23 10:00:00,66.95,67.15,66.79,67.11,60300.0,53.436,53.5956,53.3083,53.5637,60300.0
2006-02-23 10:30:00,67.09,67.33,66.99,67.12,102000.0,53.5477,53.7393,53.4679,53.5717,102000.0
2006-02-23 11:00:00,67.17,67.32,67.1,67.31,114800.0,53.6116,53.7313,53.5557,53.7233,114800.0
2006-02-23 11:30:00,67.32,67.4,67.25,67.32,86500.0,53.7313,53.7951,53.6754,53.7313,86500.0
2006-02-23 12:00:00,67.32,67.48,67.27,67.44,61800.0,53.7313,53.859,53.6914,53.8271,61800.0
2006-02-23 12:30:00,67.43,67.5,67.39,67.46,54300.0,53.8191,53.875,53.7872,53.843,54300.0
2006-02-23 13:00:00,67.46,67.54,67.4,67.52,75500.0,53.843,53.9069,53.7951,53.8909,75500.0
2006-02-23 13:30:00,67.52,67.71,67.47,67.69,61400.0,53.8909,54.0426,53.851,54.0266,61400.0
2006-02-23 14:00:00,67.69,67.7,67.45,67.59,76400.0,54.0266,54.0346,53.835,53.9468,76400.0
2006-02-23 14:30:00,67.59,67.69,67.53,67.65,48700.0,53.9468,54.0266,53.8989,53.9947,48700.0
2006-02-23 15:00:00,67.61,67.62,67.46,67.57,71900.0,53.9628,53.9707,53.843,53.9308,71900.0
2006-02-23 15:30:00,67.57,67.61,67.26,67.31,110600.0,53.9308,53.9628,53.6834,53.7233,110600.0
2006-02-24 09:30:00,67.26,67.4,67.11,67.4,71500.0,53.6834,53.7951,53.5637,53.7951,71500.0
2006-02-24 10:00:00,67.41,67.55,67.4,67.42,68500.0,53.8031,53.9149,53.7951,53.8111,68500.0
2006-02-24 10:30:00,67.43,67.49,67.19,67.31,82400.0,53.8191,53.867,53.6275,53.7233,82400.0
2006-02-24 11:00:00,67.31,67.48,67.3,67.42,83500.0,53.7233,53.859,53.7153,53.8111,83500.0
2006-02-24 11:30:00,67.42,67.65,67.39,67.65,79500.0,53.8111,53.9947,53.7872,53.9947,79500.0
2006-02-24 12:00:00,67.65,67.7,67.52,67.65,66400.0,53.9947,54.0346,53.8909,53.9947,66400.0
2006-02-24 12:30:00,67.65,67.76,67.61,67.71,73100.0,53.9947,54.0825,53.9628,54.0426,73100.0
2006-02-24 13:00:00,67.71,67.85,67.62,67.7,100800.0,54.0426,54.1543,53.9707,54.0346,100800.0
2006-02-24 13:30:00,67.7,67.77,67.61,67.7,67700.0,54.0346,54.0905,53.9628,54.0346,67700.0
2006-02-24 14:00:00,67.7,67.75,67.61,67.67,50300.0,54.0346,54.0745,53.9628,54.0106,50300.0
2006-02-24 14:30:00,67.67,68.0,67.61,67.98,55200.0,54.0106,54.274,53.9628,54.2581,55200.0
2006-02-24 15:00:00,67.97,67.99,67.83,67.96,68600.0,54.2501,54.266,54.1383,54.2421,68600.0
2006-02-24 15:30:00,67.95,67.98,67.89,67.98,96300.0,54.2341,54.2581,54.1862,54.2581,96300.0
2006-02-27 09:30:00,67.9,68.14,67.9,68.05,119200.0,54.1942,54.3858,54.1942,54.3139,119200.0
2006-02-27 10:00:00,68.05,68.29,67.94,68.11,111600.0,54.3139,54.5055,54.2261,54.3618,111600.0
2006-02-27 10:30:00,68.11,68.14,68.06,68.1,74800.0,54.3618,54.3858,54.3219,54.3538,74800.0
2006-02-27 11:00:00,68.1,68.19,68.06,68.19,63000.0,54.3538,54.4257,54.3219,54.4257,63000.0
2006-02-27 11:30:00,68.22,68.27,68.04,68.04,69600.0,54.4496,54.4895,54.306,54.306,69600.0
2006-02-27 12:00:00,68.05,68.06,67.99,68.0,42500.0,54.3139,54.3219,54.266,54.274,42500.0
2006-02-27 12:30:00,68.01,68.35,67.99,68.34,102400.0,54.282,54.5534,54.266,54.5454,102400.0
2006-02-27 13:00:00,68.34,68.4,68.16,68.21,82500.0,54.5454,54.5933,54.4017,54.4416,82500.0
2006-02-27 13:30:00,68.21,68.27,68.12,68.27,80600.0,54.4416,54.4895,54.3698,54.4895,80600.0
2006-02-27 14:00:00,68.26,68.41,68.22,68.41,90100.0,54.4815,54.6013,54.4496,54.6013,90100.0
2006-02-27 14:30:00,68.4,68.43,68.22,68.43,83400.0,54.5933,54.6172,54.4496,54.6172,83400.0
2006-02-27 15:00:00,68.38,68.4,68.16,68.22,98100.0,54.5773,54.5933,54.4017,54.4496,98100.0
2006-02-27 15:30:00,68.23,68.35,68.1,68.33,158100.0,54.4576,54.5534,54.3538,54.5374,158100.0
2006-02-28 09:30:00,68.33,68.33,67.81,68.3,88000.0,54.5374,54.5374,54.1224,54.5135,88000.0
2006-02-28 10:00:00,68.29,68.35,68.11,68.17,86700.0,54.5055,54.5534,54.3618,54.4097,86700.0
2006-02-28 10:30:00,68.17,68.17,67.6,67.6,114700.0,54.4097,54.4097,53.9548,53.9548,114700.0
2006-02-28 11:00:00,67.6,67.69,67.42,67.55,58500.0,53.9548,54.0266,53.8111,53.9149,58500.0
2006-02-28 11:30:00,67.55,67.62,67.4,67.47,38300.0,53.9149,53.9707,53.7951,53.851,38300.0
2006-02-28 12:00:00,67.44,67.44,67.2,67.21,53800.0,53.8271,53.8271,53.6355,53.6435,53800.0
2006-02-28 12:30:00,67.2,67.29,67.03,67.27,82000.0,53.6355,53.7073,53.4998,53.6914,82000.0
2006-02-28 13:00:00,67.27,67.44,67.27,67.37,104500.0,53.6914,53.8271,53.6914,53.7712,104500.0
2006-02-28 13:30:00,67.37,67.45,67.21,67.27,62600.0,53.7712,53.835,53.6435,53.6914,62600.0
2006-02-28 14:00:00,67.25,67.34,67.23,67.32,103900.0,53.6754,53.7473,53.6595,53.7313,103900.0
2006-02-28 14:30:00,67.32,67.33,67.17,67.2,59800.0,53.7313,53.7393,53.6116,53.6355,59800.0
2006-02-28 15:00:00,67.21,67.24,67.05,67.12,189400.0,53.6435,53.6674,53.5158,53.5717,189400.0
2006-02-28 15:30:00,67.13,67.2,67.0,67.0,212200.0,53.5796,53.6355,53.4759,53.4759,212200.0
2006-03-01 09:30:00,67.1,67.65,67.0,67.46,121700.0,53.5557,53.9947,53.4759,53.843,121700.0
2006-03-01 10:00:00,67.46,67.62,67.31,67.45,89900.0,53.843,53.9707,53.7233,53.835,89900.0
2006-03-01 10:30:00,67.45,67.94,67.45,67.74,155400.0,53.835,54.2261,53.835,54.0665,155400.0
2006-03-01 11:00:00,67.74,67.91,67.6,67.86,113900.0,54.0665,54.2022,53.9548,54.1623,113900.0
2006-03-01 11:30:00,67.86,67.93,67.8,67.93,58300.0,54.1623,54.2182,54.1144,54.2182,58300.0
2006-03-01 12:00:00,67.93,68.03,67.93,68.0,57100.0,54.2182,54.298,54.2182,54.274,57100.0
2006-03-01 12:30:00,68.01,68.16,67.99,68.05,48400.0,54.282,54.4017,54.266,54.3139,48400.0
2006-03-01 13:00:00,68.05,68.12,68.01,68.07,26200.0,54.3139,54.3698,54.282,54.3299,26200.0
2006-03-01 13:30:00,68.08,68.17,68.07,68.16,62400.0,54.3379,54.4097,54.3299,54.4017,62400.0
2006-03-01 14:00:00,68.16,68.26,68.15,68.18,104800.0,54.4017,54.4815,54.3938,54.4177,104800.0
2006-03-01 14:30:00,68.17,68.3,68.1,68.28,81500.0,54.4097,54.5135,54.3538,54.4975,81500.0
2006-03-01 15:00:00,68.28,68.44,68.28,68.4,93700.0,54.4975,54.6252,54.4975,54.5933,93700.0
2006-03-01 15:30:00,68.4,68.41,68.14,68.33,192500.0,54.5933,54.6013,54.3858,54.5374,192500.0
2006-03-02 09:30:00,68.39,68.39,67.5,67.53,126300.0,54.5853,54.5853,53.875,53.8989,126300.0
2006-03-02 10:00:00,67.53,67.76,67.5,67.75,105700.0,53.8989,54.0825,53.875,54.0745,105700.0
2006-03-02 10:30:00,67.76,67.83,67.68,67.8,113600.0,54.0825,54.1383,54.0186,54.1144,113600.0
2006-03-02 11:00:00,67.81,67.95,67.78,67.82,78500.0,54.1224,54.2341,54.0984,54.1304,78500.0
2006-03-02 11:30:00,67.82,67.89,67.73,67.85,92700.0,54.1304,54.1862,54.0585,54.1543,92700.0
2006-03-02 12:00:00,67.85,67.91,67.83,67.85,77100.0,54.1543,54.2022,54.1383,54.1543,77100.0
2006-03-02 12:30:00,67.84,67.86,67.8,67.8,51100.0,54.1463,54.1623,54.1144,54.1144,51100.0
2006-03-02 13:00:00,67.8,67.9,67.75,67.81,89300.0,54.1144,54.1942,54.0745,54.1224,89300.0
2006-03-02 13:30:00,67.79,67.98,67.78,67.91,57800.0,54.1064,54.2581,54.0984,54.2022,57800.0
2006-03-02 14:00:00,67.91,67.91,67.85,67.9,54500.0,54.2022,54.2022,54.1543,54.1942,54500.0
2006-03-02 14:30:00,67.9,67.92,67.86,67.91,86900.0,54.1942,54.2102,54.1623,54.2022,86900.0
2006-03-02 15:00:00,67.91,68.07,67.9,67.9,88800.0,54.2022,54.3299,54.1942,54.1942,88800.0
2006-03-02 15:30:00,67.9,68.0,67.82,67.99,103700.0,54.1942,54.274,54.1304,54.266,103700.0
2006-03-03 09:30:00,67.93,67.94,67.29,67.56,195000.0,54.2182,54.2261,53.7073,53.9228,195000.0
2006-03-03 10:00:00,67.56,67.58,67.17,67.45,153600.0,53.9228,53.9388,53.6116,53.835,153600.0
2006-03-03 10:30:00,67.45,67.52,67.12,67.13,87600.0,53.835,53.8909,53.5717,53.5796,87600.0
2006-03-03 11:00:00,67.13,67.29,66.98,67.13,82300.0,53.5796,53.7073,53.4599,53.5796,82300.0
2006-03-03 11:30:00,67.13,67.24,67.05,67.21,75100.0,53.5796,53.6674,53.5158,53.6435,75100.0
2006-03-03 12:00:00,67.19,67.65,67.13,67.59,71100.0,53.6275,53.9947,53.5796,53.9468,71100.0
2006-03-03 12:30:00,67.6,67.93,67.55,67.77,99800.0,53.9548,54.2182,53.9149,54.0905,99800.0
2006-03-03 13:00:00,67.76,67.87,67.69,67.76,110700.0,54.0825,54.1703,54.0266,54.0825,110700.0
2006-03-03 13:30:00,67.75,68.03,67.73,67.95,83100.0,54.0745,54.298,54.0585,54.2341,83100.0
2006-03-03 14:00:00,67.95,68.13,67.94,68.04,151000.0,54.2341,54.3778,54.2261,54.306,151000.0
2006-03-03 14:30:00,68.01,68.12,67.97,68.12,185900.0,54.282,54.3698,54.2501,54.3698,185900.0
2006-03-03 15:00:00,68.11,68.13,67.75,67.82,109200.0,54.3618,54.3778,54.0745,54.1304,109200.0
2006-03-03 15:30:00,67.82,67.85,67.58,67.58,178300.0,54.1304,54.1543,53.9388,53.9388,178300.0
2006-03-06 09:30:00,67.5,67.77,67.4,67.73,174900.0,53.875,54.0905,53.7951,54.0585,174900.0
2006-03-06 10:00:00,67.74,67.92,67.69,67.72,76700.0,54.0665,54.2102,54.0266,54.0505,76700.0
2006-03-06 10:30:00,67.74,67.89,67.74,67.89,38800.0,54.0665,54.1862,54.0665,54.1862,38800.0
2006-03-06 11:00:00,67.89,67.98,67.83,67.9,30900.0,54.1862,54.2581,54.1383,54.1942,30900.0
2006-03-06 11:30:00,67.9,67.95,67.85,67.95,41100.0,54.1942,54.2341,54.1543,54.2341,41100.0
2006-03-06 12:00:00,67.96,68.07,67.87,68.04,44500.0,54.2421,54.3299,54.1703,54.306,44500.0
2006-03-06 12:30:00,68.05,68.08,67.86,67.87,36700.0,54.3139,54.3379,54.1623,54.1703,36700.0
2006-03-06 13:00:00,67.86,68.01,67.81,67.81,116700.0,54.1623,54.282,54.1224,54.1224,116700.0
2006-03-06 13:30:00,67.78,67.78,67.62,67.68,78700.0,54.0984,54.0984,53.9707,54.0186,78700.0
2006-03-06 14:00:00,67.68,67.7,67.53,67.61,163800.0,54.0186,54.0346,53.8989,53.9628,163800.0
2006-03-06 14:30:00,67.6,67.72,67.56,67.61,69000.0,53.9548,54.0505,53.9228,53.9628,69000.0
2006-03-06 15:00:00,67.59,67.73,67.59,67.65,100300.0,53.9468,54.0585,53.9468,53.9947,100300.0
2006-03-06 15:30:00,67.64,67.71,67.52,67.53,99200.0,53.9867,54.0426,53.8909,53.8989,99200.0
2006-03-07 09:30:00,67.7,67.75,67.06,67.18,122100.0,54.0346,54.0745,53.5238,53.6195,122100.0
2006-03-07 10:00:00,67.23,67.55,67.22,67.35,66800.0,53.6595,53.9149,53.6515,53.7552,66800.0
2006-03-07 10:30:00,67.35,67.5,67.3,67.44,54800.0,53.7552,53.875,53.7153,53.8271,54800.0
2006-03-07 11:00:00,67.44,67.5,67.4,67.48,54200.0,53.8271,53.875,53.7951,53.859,54200.0
2006-03-07 11:30:00,67.48,67.5,67.43,67.47,45700.0,53.859,53.875,53.8191,53.851,45700.0
2006-03-07 12:00:00,67.45,67.5,67.29,67.3,34500.0,53.835,53.875,53.7073,53.7153,34500.0
2006-03-07 12:30:00,67.3,67.44,67.25,67.33,38200.0,53.7153,53.8271,53.6754,53.7393,38200.0
2006-03-07 13:00:00,67.32,67.38,67.22,67.32,35300.0,53.7313,53.7792,53.6515,53.7313,35300.0
2006-03-07 13:30:00,67.32,67.39,67.24,67.32,58600.0,53.7313,53.7872,53.6674,53.7313,58600.0
2006-03-07 14:00:00,67.3,67.34,67.2,67.29,47000.0,53.7153,53.7473,53.6355,53.7073,47000.0
2006-03-07 14:30:00,67.29,67.42,67.28,67.33,74300.0,53.7073,53.8111,53.6994,53.7393,74300.0
2006-03-07 15:00:00,67.33,67.35,67.19,67.23,59800.0,53.7393,53.7552,53.6275,53.6595,59800.0
2006-03-07 15:30:00,67.23,67.3,67.15,67.16,106000.0,53.6595,53.7153,53.5956,53.6036,106000.0
2006-03-08 09:30:00,67.12,67.13,66.14,66.77,197600.0,53.5717,53.5796,52.7895,53.2923,197600.0
2006-03-08 10:00:00,66.75,66.76,66.56,66.68,62600.0,53.2763,53.2843,53.1247,53.2205,62600.0
2006-03-08 10:30:00,66.68,66.75,66.46,66.54,96900.0,53.2205,53.2763,53.0449,53.1087,96900.0
2006-03-08 11:00:00,66.54,66.54,66.33,66.34,54800.0,53.1087,53.1087,52.9411,52.9491,54800.0
2006-03-08 11:30:00,66.34,66.45,66.33,66.45,68000.0,52.9491,53.0369,52.9411,53.0369,68000.0
2006-03-08 12:00:00,66.44,66.68,66.43,66.68,43300.0,53.0289,53.2205,53.0209,53.2205,43300.0
2006-03-08 12:30:00,66.68,66.82,66.65,66.79,50100.0,53.2205,53.3322,53.1965,53.3083,50100.0
2006-03-08 13:00:00,66.79,66.85,66.69,66.84,53300.0,53.3083,53.3562,53.2285,53.3482,53300.0
2006-03-08 13:30:00,66.84,66.85,66.79,66.85,44300.0,53.3482,53.3562,53.3083,53.3562,44300.0
2006-03-08 14:00:00,66.84,66.84,66.76,66.81,116400.0,53.3482,53.3482,53.2843,53.3242,116400.0
2006-03-08 14:30:00,66.81,67.0,66.79,66.98,135500.0,53.3242,53.4759,53.3083,53.4599,135500.0
2006-03-08 15:00:00,66.99,67.05,66.95,67.03,168700.0,53.4679,53.5158,53.436,53.4998,168700.0
2006-03-08 15:30:00,67.03,67.06,66.93,66.94,120300.0,53.4998,53.5238,53.42,53.428,120300.0
2006-03-09 09:30:00,66.75,66.89,66.5,66.82,262300.0,53.2763,53.3881,53.0768,53.3322,262300.0
2006-03-09 10:00:00,66.82,66.95,66.77,66.93,78700.0,53.3322,53.436,53.2923,53.42,78700.0
2006-03-09 10:30:00,66.92,67.3,66.92,67.18,86400.0,53.412,53.7153,53.412,53.6195,86400.0
2006-03-09 11:00:00,67.19,67.21,67.05,67.13,100400.0,53.6275,53.6435,53.5158,53.5796,100400.0
2006-03-09 11:30:00,67.14,67.14,67.0,67.05,80600.0,53.5876,53.5876,53.4759,53.5158,80600.0
2006-03-09 12:00:00,67.05,67.17,66.98,67.17,52800.0,53.5158,53.6116,53.4599,53.6116,52800.0
2006-03-09 12:30:00,67.16,67.17,66.95,67.01,38400.0,53.6036,53.6116,53.436,53.4839,38400.0
2006-03-09 13:00:00,67.01,67.02,66.87,66.95,37300.0,53.4839,53.4918,53.3721,53.436,37300.0
2006-03-09 13:30:00,66.95,67.16,66.95,67.14,55800.0,53.436,53.6036,53.436,53.5876,55800.0
2006-03-09 14:00:00,67.15,67.19,67.11,67.18,66800.0,53.5956,53.6275,53.5637,53.6195,66800.0
2006-03-09 14:30:00,67.18,67.18,67.05,67.1,45700.0,53.6195,53.6195,53.5158,53.5557,45700.0
2006-03-09 15:00:00,67.1,67.16,67.0,67.09,86800.0,53.5557,53.6036,53.4759,53.5477,86800.0
2006-03-09 15:30:00,67.09,67.1,66.85,66.85,129500.0,53.5477,53.5557,53.3562,53.3562,129500.0
2006-03-10 09:30:00,66.7,66.93,66.55,66.93,80200.0,53.2364,53.42,53.1167,53.42,80200.0
2006-03-10 10:00:00,66.93,66.94,66.8,66.8,56900.0,53.42,53.428,53.3163,53.3163,56900.0
2006-03-10 10:30:00,66.79,66.95,66.78,66.95,92700.0,53.3083,53.436,53.3003,53.436,92700.0
2006-03-10 11:00:00,66.93,67.16,66.92,67.15,30300.0,53.42,53.6036,53.412,53.5956,30300.0
2006-03-10 11:30:00,67.15,67.19,67.06,67.17,63900.0,53.5956,53.6275,53.5238,53.6116,63900.0
2006-03-10 12:00:00,67.17,67.25,67.16,67.25,31100.0,53.6116,53.6754,53.6036,53.6754,31100.0
2006-03-10 12:30:00,67.25,67.3,67.17,67.25,31500.0,53.6754,53.7153,53.6116,53.6754,31500.0
2006-03-10 13:00:00,67.25,67.29,67.19,67.27,25700.0,53.6754,53.7073,53.6275,53.6914,25700.0
2006-03-10 13:30:00,67.22,67.3,67.18,67.23,22300.0,53.6515,53.7153,53.6195,53.6595,22300.0
2006-03-10 14:00:00,67.25,67.52,67.24,67.42,56400.0,53.6754,53.8909,53.6674,53.8111,56400.0
2006-03-10 14:30:00,67.43,67.45,67.24,67.31,57100.0,53.8191,53.835,53.6674,53.7233,57100.0
2006-03-10 15:00:00,67.31,67.36,67.1,67.3,52400.0,53.7233,53.7632,53.5557,53.7153,52400.0
2006-03-10 15:30:00,67.3,67.54,67.3,67.54,73700.0,53.7153,53.9069,53.7153,53.9069,73700.0
2006-03-13 09:30:00,67.5,67.67,67.35,67.62,66200.0,53.875,54.0106,53.7552,53.9707,66200.0
2006-03-13 10:00:00,67.62,67.69,67.55,67.56,51400.0,53.9707,54.0266,53.9149,53.9228,51400.0
2006-03-13 10:30:00,67.55,67.61,67.49,67.52,80400.0,53.9149,53.9628,53.867,53.8909,80400.0
2006-03-13 11:00:00,67.52,67.56,67.37,67.45,38200.0,53.8909,53.9228,53.7712,53.835,38200.0
2006-03-13 11:30:00,67.45,67.54,67.34,67.35,42300.0,53.835,53.9069,53.7473,53.7552,42300.0
2006-03-13 12:00:00,67.36,67.45,67.32,67.42,29500.0,53.7632,53.835,53.7313,53.8111,29500.0
2006-03-13 12:30:00,67.41,67.57,67.37,67.57,45300.0,53.8031,53.9308,53.7712,53.9308,45300.0
2006-03-13 13:00:00,67.56,67.6,67.4,67.47,64700.0,53.9228,53.9548,53.7951,53.851,64700.0
2006-03-13 13:30:00,67.46,67.59,67.45,67.49,48600.0,53.843,53.9468,53.835,53.867,48600.0
2006-03-13 14:00:00,67.5,67.63,67.5,67.6,34200.0,53.875,53.9787,53.875,53.9548,34200.0
2006-03-13 14:30:00,67.59,67.65,67.53,67.53,49400.0,53.9468,53.9947,53.8989,53.8989,49400.0
2006-03-13 15:00:00,67.53,67.67,67.53,67.57,69000.0,53.8989,54.0106,53.8989,53.9308,69000.0
2006-03-13 15:30:00,67.57,67.58,67.5,67.54,77600.0,53.9308,53.9388,53.875,53.9069,77600.0
2006-03-14 09:30:00,67.54,67.9,67.44,67.89,53300.0,53.9069,54.1942,53.8271,54.1862,53300.0
2006-03-14 10:00:00,67.9,67.95,67.81,67.84,34700.0,54.1942,54.2341,54.1224,54.1463,34700.0
2006-03-14 10:30:00,67.84,67.9,67.8,67.9,35000.0,54.1463,54.1942,54.1144,54.1942,35000.0
2006-03-14 11:00:00,67.9,68.17,67.9,68.17,125200.0,54.1942,54.4097,54.1942,54.4097,125200.0
2006-03-14 11:30:00,68.16,68.38,68.15,68.33,109400.0,54.4017,54.5773,54.3938,54.5374,109400.0
2006-03-14 12:00:00,68.34,68.52,68.29,68.42,71700.0,54.5454,54.6891,54.5055,54.6093,71700.0
2006-03-14 12:30:00,68.41,68.44,68.36,68.38,67300.0,54.6013,54.6252,54.5614,54.5773,67300.0
2006-03-14 13:00:00,68.36,68.8,68.36,68.79,86300.0,54.5614,54.9125,54.5614,54.9046,86300.0
2006-03-14 13:30:00,68.77,68.9,68.73,68.84,63100.0,54.8886,54.9924,54.8567,54.9445,63100.0
2006-03-14 14:00:00,68.84,69.03,68.76,69.0,77000.0,54.9445,55.0961,54.8806,55.0722,77000.0
2006-03-14 14:30:00,69.0,69.13,68.93,69.04,72400.0,55.0722,55.1759,55.0163,55.1041,72400.0
2006-03-14 15:00:00,69.04,69.15,69.04,69.12,83400.0,55.1041,55.1919,55.1041,55.168,83400.0
2006-03-14 15:30:00,69.09,69.11,69.04,69.11,75600.0,55.144,55.16,55.1041,55.16,75600.0
2006-03-15 09:30:00,68.85,69.7,68.79,69.28,131100.0,54.9525,55.6309,54.9046,55.2957,131100.0
2006-03-15 10:00:00,69.27,69.31,68.96,69.23,184800.0,55.2877,55.3196,55.0402,55.2557,184800.0
2006-03-15 10:30:00,69.24,69.45,69.22,69.31,95100.0,55.2637,55.4313,55.2478,55.3196,95100.0
2006-03-15 11:00:00,69.31,69.55,69.28,69.5,70000.0,55.3196,55.5112,55.2957,55.4712,70000.0
2006-03-15 11:30:00,69.5,69.76,69.46,69.71,72100.0,55.4712,55.6788,55.4393,55.6389,72100.0
2006-03-15 12:00:00,69.71,69.83,69.61,69.64,92500.0,55.6389,55.7346,55.559,55.583,92500.0
2006-03-15 12:30:00,69.65,69.95,69.54,69.88,102900.0,55.591,55.8304,55.5032,55.7745,102900.0
2006-03-15 13:00:00,69.88,69.9,69.79,69.82,50700.0,55.7745,55.7905,55.7027,55.7267,50700.0
2006-03-15 13:30:00,69.81,69.81,69.68,69.71,57500.0,55.7187,55.7187,55.6149,55.6389,57500.0
2006-03-15 14:00:00,69.7,69.95,69.62,69.9,111000.0,55.6309,55.8304,55.567,55.7905,111000.0
2006-03-15 14:30:00,69.89,69.95,69.88,69.93,62200.0,55.7825,55.8304,55.7745,55.8145,62200.0
2006-03-15 15:00:00,69.92,70.04,69.88,70.0,143600.0,55.8065,55.9022,55.7745,55.8703,143600.0
2006-03-15 15:30:00,70.01,70.04,69.82,69.93,113700.0,55.8783,55.9022,55.7267,55.8145,113700.0
2006-03-16 09:30:00,70.0,70.05,69.78,69.81,93300.0,55.8703,55.9102,55.6947,55.7187,93300.0
2006-03-16 10:00:00,69.87,70.03,69.78,69.81,76900.0,55.7666,55.8943,55.6947,55.7187,76900.0
2006-03-16 10:30:00,69.81,70.13,69.8,69.93,57700.0,55.7187,55.9741,55.7107,55.8145,57700.0
2006-03-16 11:00:00,69.94,69.94,69.81,69.81,43700.0,55.8224,55.8224,55.7187,55.7187,43700.0
2006-03-16 11:30:00,69.84,69.84,69.49,69.64,114700.0,55.7426,55.7426,55.4633,55.583,114700.0
2006-03-16 12:00:00,69.64,69.73,69.55,69.6,70800.0,55.583,55.6548,55.5112,55.5511,70800.0
2006-03-16 12:30:00,69.62,69.68,69.44,69.44,40700.0,55.567,55.6149,55.4234,55.4234,40700.0
2006-03-16 13:00:00,69.45,69.45,69.23,69.23,70100.0,55.4313,55.4313,55.2557,55.2557,70100.0
2006-03-16 13:30:00,69.23,69.27,69.17,69.18,63700.0,55.2557,55.2877,55.2079,55.2158,63700.0
2006-03-16 14:00:00,69.19,69.31,69.16,69.24,77100.0,55.2238,55.3196,55.1999,55.2637,77100.0
2006-03-16 14:30:00,69.24,69.25,69.04,69.15,53600.0,55.2637,55.2717,55.1041,55.1919,53600.0
2006-03-16 15:00:00,69.16,69.33,69.14,69.2,97000.0,55.1999,55.3356,55.1839,55.2318,97000.0
2006-03-16 15:30:00,69.19,69.3,69.06,69.07,119700.0,55.2238,55.3116,55.1201,55.128,119700.0
2006-03-17 09:30:00,69.3,69.3,68.86,69.18,286800.0,55.3116,55.3116,54.9604,55.2158,286800.0
2006-03-17 10:00:00,69.18,69.22,69.09,69.19,67200.0,55.2158,55.2478,55.144,55.2238,67200.0
2006-03-17 10:30:00,69.19,69.25,69.13,69.17,49200.0,55.2238,55.2717,55.1759,55.2079,49200.0
2006-03-17 11:00:00,69.17,69.47,69.17,69.47,69600.0,55.2079,55.4473,55.2079,55.4473,69600.0
2006-03-17 11:30:00,69.45,69.61,69.39,69.61,59800.0,55.4313,55.559,55.3835,55.559,59800.0
2006-03-17 12:00:00,69.61,69.82,69.61,69.79,76500.0,55.559,55.7267,55.559,55.7027,76500.0
2006-03-17 12:30:00,69.8,69.91,69.79,69.85,34800.0,55.7107,55.7985,55.7027,55.7506,34800.0
2006-03-17 13:00:00,69.85,69.87,69.79,69.83,61000.0,55.7506,55.7666,55.7027,55.7346,61000.0
2006-03-17 13:30:00,69.83,69.84,69.77,69.77,47900.0,55.7346,55.7426,55.6867,55.6867,47900.0
2006-03-17 14:00:00,69.78,69.81,69.7,69.74,56800.0,55.6947,55.7187,55.6309,55.6628,56800.0
2006-03-17 14:30:00,69.74,69.85,69.74,69.82,59900.0,55.6628,55.7506,55.6628,55.7267,59900.0
2006-03-17 15:00:00,69.81,69.84,69.74,69.75,72300.0,55.7187,55.7426,55.6628,55.6708,72300.0
2006-03-17 15:30:00,69.75,69.94,69.74,69.85,144800.0,55.6708,55.8224,55.6628,55.7506,144800.0
2006-03-20 09:30:00,70.0,70.03,69.75,70.01,140500.0,55.8703,55.8943,55.6708,55.8783,140500.0
2006-03-20 10:00:00,70.02,70.11,69.8,69.8,150400.0,55.8863,55.9581,55.7107,55.7107,150400.0
2006-03-20 10:30:00,69.8,69.85,69.75,69.82,93300.0,55.7107,55.7506,55.6708,55.7267,93300.0
2006-03-20 11:00:00,69.82,69.84,69.67,69.71,74000.0,55.7267,55.7426,55.6069,55.6389,74000.0
2006-03-20 11:30:00,69.72,69.72,69.6,69.64,49000.0,55.6468,55.6468,55.5511,55.583,49000.0
2006-03-20 12:00:00,69.64,69.66,69.56,69.65,53400.0,55.583,55.599,55.5191,55.591,53400.0
2006-03-20 12:30:00,69.66,69.8,69.65,69.72,43600.0,55.599,55.7107,55.591,55.6468,43600.0
2006-03-20 13:00:00,69.72,69.72,69.65,69.7,73300.0,55.6468,55.6468,55.591,55.6309,73300.0
2006-03-20 13:30:00,69.71,69.74,69.66,69.74,48800.0,55.6389,55.6628,55.599,55.6628,48800.0
2006-03-20 14:00:00,69.75,69.75,69.7,69.75,68600.0,55.6708,55.6708,55.6309,55.6708,68600.0
2006-03-20 14:30:00,69.74,69.75,69.69,69.7,42200.0,55.6628,55.6708,55.6229,55.6309,42200.0
2006-03-20 15:00:00,69.69,69.72,69.64,69.65,77100.0,55.6229,55.6468,55.583,55.591,77100.0
2006-03-20 15:30:00,69.64,69.75,69.63,69.69,92500.0,55.583,55.6708,55.575,55.6229,92500.0
2006-03-21 09:30:00,69.6,69.75,69.17,69.34,113200.0,55.5511,55.6708,55.2079,55.3435,113200.0
2006-03-21 10:00:00,69.35,69.39,69.0,69.06,67100.0,55.3515,55.3835,55.0722,55.1201,67100.0
2006-03-21 10:30:00,69.06,69.18,68.92,69.01,77800.0,55.1201,55.2158,55.0083,55.0802,77800.0
2006-03-21 11:00:00,69.01,69.1,69.0,69.09,36500.0,55.0802,55.152,55.0722,55.144,36500.0
2006-03-21 11:30:00,69.09,69.52,69.06,69.5,56700.0,55.144,55.4872,55.1201,55.4712,56700.0
2006-03-21 12:00:00,69.5,69.54,69.45,69.54,32100.0,55.4712,55.5032,55.4313,55.5032,32100.0
2006-03-21 12:30:00,69.57,69.72,69.55,69.65,46000.0,55.5271,55.6468,55.5112,55.591,46000.0
2006-03-21 13:00:00,69.65,69.65,69.59,69.6,39900.0,55.591,55.591,55.5431,55.5511,39900.0
2006-03-21 13:30:00,69.6,69.64,69.43,69.46,40300.0,55.5511,55.583,55.4154,55.4393,40300.0
2006-03-21 14:00:00,69.46,69.48,69.06,69.08,51000.0,55.4393,55.4553,55.1201,55.136,51000.0
2006-03-21 14:30:00,69.08,69.24,69.05,69.18,43100.0,55.136,55.2637,55.1121,55.2158,43100.0
2006-03-21 15:00:00,69.16,69.19,68.98,68.98,54100.0,55.1999,55.2238,55.0562,55.0562,54100.0
2006-03-21 15:30:00,68.97,69.05,68.85,68.89,58900.0,55.0482,55.1121,54.9525,54.9844,58900.0
2006-03-22 09:30:00,69.46,69.96,69.43,69.69,370900.0,55.4393,55.8384,55.4154,55.6229,370900.0
2006-03-22 10:00:00,69.69,69.74,69.46,69.62,125500.0,55.6229,55.6628,55.4393,55.567,125500.0
2006-03-22 10:30:00,69.62,69.63,69.52,69.52,56300.0,55.567,55.575,55.4872,55.4872,56300.0
2006-03-22 11:00:00,69.53,69.6,69.5,69.52,87600.0,55.4952,55.5511,55.4712,55.4872,87600.0
2006-03-22 11:30:00,69.53,69.53,69.47,69.5,87100.0,55.4952,55.4952,55.4473,55.4712,87100.0
2006-03-22 12:00:00,69.5,69.5,69.47,69.49,76800.0,55.4712,55.4712,55.4473,55.4633,76800.0
2006-03-22 12:30:00,69.49,69.5,69.47,69.5,34700.0,55.4633,55.4712,55.4473,55.4712,34700.0
2006-03-22 13:00:00,69.5,69.5,69.48,69.49,59800.0,55.4712,55.4712,55.4553,55.4633,59800.0
2006-03-22 13:30:00,69.5,69.51,69.47,69.49,78400.0,55.4712,55.4792,55.4473,55.4633,78400.0
2006-03-22 14:00:00,69.5,69.5,69.46,69.48,48200.0,55.4712,55.4712,55.4393,55.4553,48200.0
2006-03-22 14:30:00,69.48,69.5,69.43,69.48,90500.0,55.4553,55.4712,55.4154,55.4553,90500.0
2006-03-22 15:00:00,69.48,69.5,69.45,69.5,70400.0,55.4553,55.4712,55.4313,55.4712,70400.0
2006-03-22 15:30:00,69.49,69.55,69.46,69.52,149900.0,55.4633,55.5112,55.4393,55.4872,149900.0
2006-03-23 09:30:00,69.65,69.85,69.61,69.69,92300.0,55.591,55.7506,55.559,55.6229,92300.0
2006-03-23 10:00:00,69.69,69.7,69.36,69.39,61200.0,55.6229,55.6309,55.3595,55.3835,61200.0
2006-03-23 10:30:00,69.41,69.43,69.12,69.13,52900.0,55.3994,55.4154,55.168,55.1759,52900.0
2006-03-23 11:00:00,69.12,69.27,69.05,69.23,68000.0,55.168,55.2877,55.1121,55.2557,68000.0
2006-03-23 11:30:00,69.24,69.39,69.24,69.37,54400.0,55.2637,55.3835,55.2637,55.3675,54400.0
2006-03-23 12:00:00,69.37,69.48,69.33,69.48,40500.0,55.3675,55.4553,55.3356,55.4553,40500.0
2006-03-23 12:30:00,69.48,69.7,69.47,69.65,47300.0,55.4553,55.6309,55.4473,55.591,47300.0
2006-03-23 13:00:00,69.65,69.69,69.61,69.63,32700.0,55.591,55.6229,55.559,55.575,32700.0
2006-03-23 13:30:00,69.63,69.71,69.57,69.71,35600.0,55.575,55.6389,55.5271,55.6389,35600.0
2006-03-23 14:00:00,69.71,69.74,69.6,69.63,55400.0,55.6389,55.6628,55.5511,55.575,55400.0
2006-03-23 14:30:00,69.63,69.69,69.55,69.58,40100.0,55.575,55.6229,55.5112,55.5351,40100.0
2006-03-23 15:00:00,69.57,69.81,69.56,69.78,106900.0,55.5271,55.7187,55.5191,55.6947,106900.0
2006-03-23 15:30:00,69.78,69.78,69.71,69.75,66700.0,55.6947,55.6947,55.6389,55.6708,66700.0
2006-03-24 09:30:00,69.5,69.99,69.5,69.75,62300.0,55.4712,55.8623,55.4712,55.6708,62300.0
2006-03-24 10:00:00,69.75,69.89,69.72,69.89,60700.0,55.6708,55.7825,55.6468,55.7825,60700.0
2006-03-24 10:30:00,69.89,70.07,69.83,70.07,74300.0,55.7825,55.9262,55.7346,55.9262,74300.0
2006-03-24 11:00:00,70.06,70.07,69.93,69.95,70400.0,55.9182,55.9262,55.8145,55.8304,70400.0
2006-03-24 11:30:00,69.95,70.32,69.91,70.29,76900.0,55.8304,56.1257,55.7985,56.1018,76900.0
2006-03-24 12:00:00,70.29,70.33,70.28,70.3,48500.0,56.1018,56.1337,56.0938,56.1098,48500.0
2006-03-24 12:30:00,70.3,70.31,70.08,70.14,63100.0,56.1098,56.1177,55.9342,55.9821,63100.0
2006-03-24 13:00:00,70.14,70.14,69.94,69.98,66900.0,55.9821,55.9821,55.8224,55.8544,66900.0
2006-03-24 13:30:00,69.99,70.23,69.99,70.18,47500.0,55.8623,56.0539,55.8623,56.014,47500.0
2006-03-24 14:00:00,70.17,70.2,70.07,70.15,33600.0,56.006,56.03,55.9262,55.99,33600.0
2006-03-24 14:30:00,70.15,70.2,70.0,70.18,68900.0,55.99,56.03,55.8703,56.014,68900.0
2006-03-24 15:00:00,70.18,70.49,70.16,70.48,72900.0,56.014,56.2614,55.998,56.2534,72900.0
2006-03-24 15:30:00,70.47,70.66,70.44,70.54,126600.0,56.2455,56.3971,56.2215,56.3013,126600.0
2006-03-27 09:30:00,70.57,70.67,70.46,70.46,85600.0,56.3253,56.4051,56.2375,56.2375,85600.0
2006-03-27 10:00:00,70.47,70.5,70.26,70.32,49700.0,56.2455,56.2694,56.0778,56.1257,49700.0
2006-03-27 10:30:00,70.31,70.47,70.31,70.4,59000.0,56.1177,56.2455,56.1177,56.1896,59000.0
2006-03-27 11:00:00,70.41,70.43,70.28,70.34,38200.0,56.1976,56.2135,56.0938,56.1417,38200.0
2006-03-27 11:30:00,70.33,70.45,70.33,70.35,29800.0,56.1337,56.2295,56.1337,56.1497,29800.0
2006-03-27 12:00:00,70.35,70.36,70.29,70.31,24200.0,56.1497,56.1577,56.1018,56.1177,24200.0
2006-03-27 12:30:00,70.32,70.52,70.28,70.48,38800.0,56.1257,56.2854,56.0938,56.2534,38800.0
2006-03-27 13:00:00,70.48,70.56,70.44,70.54,28300.0,56.2534,56.3173,56.2215,56.3013,28300.0
2006-03-27 13:30:00,70.53,70.54,70.46,70.54,28900.0,56.2933,56.3013,56.2375,56.3013,28900.0
2006-03-27 14:00:00,70.54,70.58,70.51,70.57,21400.0,56.3013,56.3332,56.2774,56.3253,21400.0
2006-03-27 14:30:00,70.57,70.69,70.52,70.58,76700.0,56.3253,56.421,56.2854,56.3332,76700.0
2006-03-27 15:00:00,70.56,70.66,70.52,70.59,57400.0,56.3173,56.3971,56.2854,56.3412,57400.0
2006-03-27 15:30:00,70.59,70.65,70.43,70.47,90800.0,56.3412,56.3891,56.2135,56.2455,90800.0
2006-03-28 09:30:00,70.55,70.78,70.36,70.41,90300.0,56.3093,56.4929,56.1577,56.1976,90300.0
2006-03-28 10:00:00,70.41,70.57,70.39,70.5,43100.0,56.1976,56.3253,56.1816,56.2694,43100.0
2006-03-28 10:30:00,70.49,70.63,70.49,70.58,34100.0,56.2614,56.3732,56.2614,56.3332,34100.0
2006-03-28 11:00:00,70.59,70.6,70.52,70.57,48600.0,56.3412,56.3492,56.2854,56.3253,48600.0
2006-03-28 11:30:00,70.57,70.58,70.48,70.48,44500.0,56.3253,56.3332,56.2534,56.2534,44500.0
2006-03-28 12:00:00,70.48,70.81,70.43,70.8,44400.0,56.2534,56.5168,56.2135,56.5088,44400.0
2006-03-28 12:30:00,70.8,70.96,70.8,70.89,44900.0,56.5088,56.6365,56.5088,56.5807,44900.0
2006-03-28 13:00:00,70.89,70.93,70.82,70.89,32600.0,56.5807,56.6126,56.5248,56.5807,32600.0
2006-03-28 13:30:00,70.88,70.89,70.83,70.83,29300.0,56.5727,56.5807,56.5328,56.5328,29300.0
2006-03-28 14:00:00,70.84,70.87,70.2,70.3,57000.0,56.5408,56.5647,56.03,56.1098,57000.0
2006-03-28 14:30:00,70.26,70.26,69.91,69.93,89600.0,56.0778,56.0778,55.7985,55.8145,89600.0
2006-03-28 15:00:00,69.94,69.97,69.7,69.74,64900.0,55.8224,55.8464,55.6309,55.6628,64900.0
2006-03-28 15:30:00,69.75,69.76,69.42,69.56,190800.0,55.6708,55.6788,55.4074,55.5191,190800.0
2006-03-29 09:30:00,69.6,69.7,69.46,69.68,75600.0,55.5511,55.6309,55.4393,55.6149,75600.0
2006-03-29 10:00:00,69.68,70.45,69.64,70.43,102900.0,55.6149,56.2295,55.583,56.2135,102900.0
2006-03-29 10:30:00,70.43,70.65,70.31,70.58,65400.0,56.2135,56.3891,56.1177,56.3332,65400.0
2006-03-29 11:00:00,70.61,70.77,70.6,70.76,76800.0,56.3572,56.4849,56.3492,56.4769,76800.0
2006-03-29 11:30:00,70.76,71.23,70.76,71.14,72500.0,56.4769,56.852,56.4769,56.7802,72500.0
2006-03-29 12:00:00,71.13,71.24,70.96,71.07,67200.0,56.7722,56.86,56.6365,56.7243,67200.0
2006-03-29 12:30:00,71.06,71.2,71.06,71.15,27800.0,56.7164,56.8281,56.7164,56.7882,27800.0
2006-03-29 13:00:00,71.15,71.33,71.12,71.2,74200.0,56.7882,56.9319,56.7642,56.8281,74200.0
2006-03-29 13:30:00,71.2,71.29,71.11,71.14,49400.0,56.8281,56.8999,56.7563,56.7802,49400.0
2006-03-29 14:00:00,71.15,71.23,71.07,71.2,57700.0,56.7882,56.852,56.7243,56.8281,57700.0
2006-03-29 14:30:00,71.2,71.2,71.07,71.13,51100.0,56.8281,56.8281,56.7243,56.7722,51100.0
2006-03-29 15:00:00,71.13,71.32,71.13,71.3,106900.0,56.7722,56.9239,56.7722,56.9079,106900.0
2006-03-29 15:30:00,71.3,71.38,71.15,71.18,97400.0,56.9079,56.9718,56.7882,56.8121,97400.0
2006-03-30 09:30:00,71.17,71.37,70.71,70.8,85200.0,56.8042,56.9638,56.437,56.5088,85200.0
2006-03-30 10:00:00,70.81,71.35,70.81,71.14,77300.0,56.5168,56.9478,56.5168,56.7802,77300.0
2006-03-30 10:30:00,71.15,71.15,70.72,70.77,57800.0,56.7882,56.7882,56.445,56.4849,57800.0
2006-03-30 11:00:00,70.8,70.99,70.7,70.8,86200.0,56.5088,56.6605,56.429,56.5088,86200.0
2006-03-30 11:30:00,70.83,70.93,70.75,70.84,35800.0,56.5328,56.6126,56.4689,56.5408,35800.0
2006-03-30 12:00:00,70.85,70.92,70.82,70.89,30500.0,56.5487,56.6046,56.5248,56.5807,30500.0
2006-03-30 12:30:00,70.88,70.89,70.7,70.76,36500.0,56.5727,56.5807,56.429,56.4769,36500.0
2006-03-30 13:00:00,70.76,70.77,70.5,70.71,46300.0,56.4769,56.4849,56.2694,56.437,46300.0
2006-03-30 13:30:00,70.7,70.8,70.55,70.72,50600.0,56.429,56.5088,56.3093,56.445,50600.0
2006-03-30 14:00:00,70.72,70.82,70.58,70.66,45900.0,56.445,56.5248,56.3332,56.3971,45900.0
2006-03-30 14:30:00,70.66,70.67,70.58,70.6,53200.0,56.3971,56.4051,56.3332,56.3492,53200.0
2006-03-30 15:00:00,70.6,70.75,70.58,70.66,63400.0,56.3492,56.4689,56.3332,56.3971,63400.0
2006-03-30 15:30:00,70.65,70.89,70.64,70.85,98900.0,56.3891,56.5807,56.3811,56.5487,98900.0
2006-03-31 09:30:00,70.86,71.34,70.71,71.29,111600.0,56.5567,56.9398,56.437,56.8999,111600.0
2006-03-31 10:00:00,71.29,71.46,71.22,71.35,77600.0,56.8999,57.0356,56.8441,56.9478,77600.0
2006-03-31 10:30:00,71.36,71.69,70.95,71.5,72200.0,56.9558,57.2192,56.6286,57.0675,72200.0
2006-03-31 11:00:00,71.5,71.52,71.44,71.44,53500.0,57.0675,57.0835,57.0197,57.0197,53500.0
2006-03-31 11:30:00,71.43,71.86,71.37,71.68,75800.0,57.0117,57.3549,56.9638,57.2112,75800.0
2006-03-31 12:00:00,71.7,71.71,71.63,71.65,55200.0,57.2272,57.2352,57.1713,57.1873,55200.0
2006-03-31 12:30:00,71.66,71.88,71.66,71.75,37300.0,57.1952,57.3708,57.1952,57.2671,37300.0
2006-03-31 13:00:00,71.71,71.75,71.68,71.71,38800.0,57.2352,57.2671,57.2112,57.2352,38800.0
2006-03-31 13:30:00,71.7,71.74,71.65,71.72,57500.0,57.2272,57.2591,57.1873,57.2431,57500.0
2006-03-31 14:00:00,71.68,71.72,71.65,71.7,54600.0,57.2112,57.2431,57.1873,57.2272,54600.0
2006-03-31 14:30:00,71.66,71.94,71.66,71.93,65100.0,57.1952,57.4187,57.1952,57.4107,65100.0
2006-03-31 15:00:00,71.94,71.95,71.72,71.73,95000.0,57.4187,57.4267,57.2431,57.2511,95000.0
2006-03-31 15:30:00,71.72,71.73,71.45,71.46,163100.0,57.2431,57.2511,57.0276,57.0356,163100.0
2006-04-03 09:30:00,72.05,72.98,72.03,72.77,206600.0,57.5065,58.2488,57.4906,58.0812,206600.0
2006-04-03 10:00:00,72.77,72.83,72.61,72.61,155100.0,58.0812,58.1291,57.9535,57.9535,155100.0
2006-04-03 10:30:00,72.61,72.97,72.61,72.89,146900.0,57.9535,58.2408,57.9535,58.177,146900.0
2006-04-03 11:00:00,72.89,73.02,72.79,73.02,83600.0,58.177,58.2807,58.0972,58.2807,83600.0
2006-04-03 11:30:00,73.0,73.19,72.99,73.13,109300.0,58.2648,58.4164,58.2568,58.3685,109300.0
2006-04-03 12:00:00,73.13,73.28,73.12,73.24,70700.0,58.3685,58.4882,58.3605,58.4563,70700.0
2006-04-03 12:30:00,73.24,73.29,72.84,73.01,75800.0,58.4563,58.4962,58.1371,58.2727,75800.0
2006-04-03 13:00:00,73.0,73.0,72.81,72.93,43700.0,58.2648,58.2648,58.1131,58.2089,43700.0
2006-04-03 13:30:00,72.94,73.03,72.88,72.97,76100.0,58.2169,58.2887,58.169,58.2408,76100.0
2006-04-03 14:00:00,72.98,72.98,72.91,72.91,52300.0,58.2488,58.2488,58.1929,58.1929,52300.0
2006-04-03 14:30:00,72.92,72.93,72.79,72.8,72300.0,58.2009,58.2089,58.0972,58.1051,72300.0
2006-04-03 15:00:00,72.8,72.8,72.7,72.73,130200.0,58.1051,58.1051,58.0253,58.0493,130200.0
2006-04-03 15:30:00,72.72,72.73,72.27,72.33,150500.0,58.0413,58.0493,57.6821,57.73,150500.0
2006-04-04 09:30:00,72.65,72.7,72.3,72.56,61500.0,57.9854,58.0253,57.7061,57.9136,61500.0
2006-04-04 10:00:00,72.56,72.72,72.44,72.62,53000.0,57.9136,58.0413,57.8178,57.9615,53000.0
2006-04-04 10:30:00,72.6,72.73,72.52,72.6,58400.0,57.9455,58.0493,57.8817,57.9455,58400.0
2006-04-04 11:00:00,72.6,72.62,72.53,72.53,57900.0,57.9455,57.9615,57.8896,57.8896,57900.0
2006-04-04 11:30:00,72.56,72.64,72.5,72.53,47300.0,57.9136,57.9774,57.8657,57.8896,47300.0
2006-04-04 12:00:00,72.51,72.85,72.51,72.61,80400.0,57.8737,58.145,57.8737,57.9535,80400.0
2006-04-04 12:30:00,72.61,72.64,72.48,72.53,44800.0,57.9535,57.9774,57.8497,57.8896,44800.0
2006-04-04 13:00:00,72.53,72.65,72.41,72.48,41300.0,57.8896,57.9854,57.7939,57.8497,41300.0
2006-04-04 13:30:00,72.48,72.63,72.48,72.61,98200.0,57.8497,57.9695,57.8497,57.9535,98200.0
2006-04-04 14:00:00,72.61,72.81,72.5,72.61,71200.0,57.9535,58.1131,57.8657,57.9535,71200.0
2006-04-04 14:30:00,72.61,72.68,72.52,72.56,46200.0,57.9535,58.0094,57.8817,57.9136,46200.0
2006-04-04 15:00:00,72.57,72.6,72.39,72.46,105200.0,57.9216,57.9455,57.7779,57.8338,105200.0
2006-04-04 15:30:00,72.46,72.57,72.4,72.43,89100.0,57.8338,57.9216,57.7859,57.8098,89100.0
2006-04-05 09:30:00,72.7,72.71,72.3,72.45,85200.0,58.0253,58.0333,57.7061,57.8258,85200.0
2006-04-05 10:00:00,72.47,72.62,72.35,72.5,118200.0,57.8417,57.9615,57.746,57.8657,118200.0
2006-04-05 10:30:00,72.5,72.53,72.26,72.28,82300.0,57.8657,57.8896,57.6741,57.6901,82300.0
2006-04-05 11:00:00,72.31,72.64,72.3,72.33,96100.0,57.714,57.9774,57.7061,57.73,96100.0
2006-04-05 11:30:00,72.33,72.38,72.11,72.24,69900.0,57.73,57.7699,57.5544,57.6582,69900.0
2006-04-05 12:00:00,72.24,72.31,72.06,72.08,71200.0,57.6582,57.714,57.5145,57.5305,71200.0
2006-04-05 12:30:00,72.08,72.09,71.96,72.05,107000.0,57.5305,57.5385,57.4347,57.5065,107000.0
2006-04-05 13:00:00,72.05,72.14,71.95,72.0,90600.0,57.5065,57.5784,57.4267,57.4666,90600.0
2006-04-05 13:30:00,72.0,72.0,71.6,71.65,98900.0,57.4666,57.4666,57.1474,57.1873,98900.0
2006-04-05 14:00:00,71.64,71.84,71.58,71.65,93500.0,57.1793,57.3389,57.1314,57.1873,93500.0
2006-04-05 14:30:00,71.65,71.76,71.55,71.59,130400.0,57.1873,57.2751,57.1075,57.1394,130400.0
2006-04-05 15:00:00,71.59,71.65,71.49,71.49,109500.0,57.1394,57.1873,57.0596,57.0596,109500.0
2006-04-05 15:30:00,71.49,71.5,71.23,71.29,196600.0,57.0596,57.0675,56.852,56.8999,196600.0
2006-04-06 09:30:00,71.23,71.26,70.73,71.04,127500.0,56.852,56.876,56.453,56.7004,127500.0
2006-04-06 10:00:00,71.04,71.1,70.9,71.07,86600.0,56.7004,56.7483,56.5887,56.7243,86600.0
2006-04-06 10:30:00,71.07,71.1,70.95,70.96,283500.0,56.7243,56.7483,56.6286,56.6365,283500.0
2006-04-06 11:00:00,70.96,71.01,70.92,71.0,64100.0,56.6365,56.6765,56.6046,56.6685,64100.0
2006-04-06 11:30:00,71.0,71.0,70.77,70.78,57000.0,56.6685,56.6685,56.4849,56.4929,57000.0
2006-04-06 12:00:00,70.79,70.79,70.68,70.74,108300.0,56.5009,56.5009,56.4131,56.461,108300.0
2006-04-06 12:30:00,70.73,70.85,70.72,70.82,108800.0,56.453,56.5487,56.445,56.5248,108800.0
2006-04-06 13:00:00,70.82,70.85,70.74,70.85,98200.0,56.5248,56.5487,56.461,56.5487,98200.0
2006-04-06 13:30:00,70.85,70.96,70.82,70.94,166100.0,56.5487,56.6365,56.5248,56.6206,166100.0
2006-04-06 14:00:00,70.95,70.97,70.85,70.97,83700.0,56.6286,56.6445,56.5487,56.6445,83700.0
2006-04-06 14:30:00,70.95,71.0,70.93,70.95,170300.0,56.6286,56.6685,56.6126,56.6286,170300.0
2006-04-06 15:00:00,70.94,71.01,70.92,70.99,86000.0,56.6206,56.6765,56.6046,56.6605,86000.0
2006-04-06 15:30:00,71.0,71.0,70.93,71.0,83100.0,56.6685,56.6685,56.6126,56.6685,83100.0
2006-04-07 09:30:00,70.8,71.03,70.76,70.8,108200.0,56.5088,56.6924,56.4769,56.5088,108200.0
2006-04-07 10:00:00,70.83,71.25,70.78,71.04,76400.0,56.5328,56.868,56.4929,56.7004,76400.0
2006-04-07 10:30:00,71.04,71.12,70.8,71.02,51700.0,56.7004,56.7642,56.5088,56.6844,51700.0
2006-04-07 11:00:00,71.03,71.1,71.0,71.03,124900.0,56.6924,56.7483,56.6685,56.6924,124900.0
2006-04-07 11:30:00,71.03,71.03,70.91,70.97,44200.0,56.6924,56.6924,56.5966,56.6445,44200.0
2006-04-07 12:00:00,70.98,71.02,70.87,71.0,42400.0,56.6525,56.6844,56.5647,56.6685,42400.0
2006-04-07 12:30:00,70.99,71.1,70.91,70.98,42600.0,56.6605,56.7483,56.5966,56.6525,42600.0
2006-04-07 13:00:00,70.97,71.0,70.8,70.91,45000.0,56.6445,56.6685,56.5088,56.5966,45000.0
2006-04-07 13:30:00,70.93,70.98,70.76,70.8,38300.0,56.6126,56.6525,56.4769,56.5088,38300.0
2006-04-07 14:00:00,70.81,70.97,70.75,70.88,43300.0,56.5168,56.6445,56.4689,56.5727,43300.0
2006-04-07 14:30:00,70.88,71.03,70.88,70.98,48000.0,56.5727,56.6924,56.5727,56.6525,48000.0
2006-04-07 15:00:00,70.98,71.01,70.82,70.84,59600.0,56.6525,56.6765,56.5248,56.5408,59600.0
2006-04-07 15:30:00,70.83,70.9,70.8,70.83,100400.0,56.5328,56.5887,56.5088,56.5328,100400.0
2006-04-10 09:30:00,71.0,71.01,70.87,70.97,44300.0,56.6685,56.6765,56.5647,56.6445,44300.0
2006-04-10 10:00:00,70.98,71.0,70.87,70.87,57600.0,56.6525,56.6685,56.5647,56.5647,57600.0
2006-04-10 10:30:00,70.87,70.92,70.74,70.88,65000.0,56.5647,56.6046,56.461,56.5727,65000.0
2006-04-10 11:00:00,70.88,70.9,70.82,70.85,51500.0,56.5727,56.5887,56.5248,56.5487,51500.0
2006-04-10 11:30:00,70.85,70.9,70.73,70.74,49000.0,56.5487,56.5887,56.453,56.461,49000.0
2006-04-10 12:00:00,70.74,70.76,70.59,70.68,90300.0,56.461,56.4769,56.3412,56.4131,90300.0
2006-04-10 12:30:00,70.67,70.7,70.6,70.6,53200.0,56.4051,56.429,56.3492,56.3492,53200.0
2006-04-10 13:00:00,70.61,70.61,70.45,70.48,70700.0,56.3572,56.3572,56.2295,56.2534,70700.0
2006-04-10 13:30:00,70.48,70.49,70.25,70.36,90400.0,56.2534,56.2614,56.0699,56.1577,90400.0
2006-04-10 14:00:00,70.36,70.53,70.28,70.37,69000.0,56.1577,56.2933,56.0938,56.1656,69000.0
2006-04-10 14:30:00,70.33,70.46,70.3,70.36,49300.0,56.1337,56.2375,56.1098,56.1577,49300.0
2006-04-10 15:00:00,70.36,70.61,70.36,70.56,53500.0,56.1577,56.3572,56.1577,56.3173,53500.0
2006-04-10 15:30:00,70.55,70.56,70.33,70.35,92400.0,56.3093,56.3173,56.1337,56.1497,92400.0
2006-04-11 09:30:00,70.35,70.35,69.74,69.9,176900.0,56.1497,56.1497,55.6628,55.7905,176900.0
2006-04-11 10:00:00,69.92,70.03,69.6,69.8,62100.0,55.8065,55.8943,55.5511,55.7107,62100.0
2006-04-11 10:30:00,69.8,70.03,69.75,69.97,49900.0,55.7107,55.8943,55.6708,55.8464,49900.0
2006-04-11 11:00:00,69.98,70.03,69.92,69.98,55600.0,55.8544,55.8943,55.8065,55.8544,55600.0
2006-04-11 11:30:00,69.98,70.02,69.86,69.92,94200.0,55.8544,55.8863,55.7586,55.8065,94200.0
2006-04-11 12:00:00,69.93,70.03,69.9,69.95,91400.0,55.8145,55.8943,55.7905,55.8304,91400.0
2006-04-11 12:30:00,69.95,69.95,69.8,69.86,43200.0,55.8304,55.8304,55.7107,55.7586,43200.0
2006-04-11 13:00:00,69.85,69.93,69.77,69.92,230500.0,55.7506,55.8145,55.6867,55.8065,230500.0
2006-04-11 13:30:00,69.94,69.94,69.71,69.8,79500.0,55.8224,55.8224,55.6389,55.7107,79500.0
2006-04-11 14:00:00,69.77,70.01,69.77,69.92,68800.0,55.6867,55.8783,55.6867,55.8065,68800.0
2006-04-11 14:30:00,69.91,69.94,69.75,69.77,110600.0,55.7985,55.8224,55.6708,55.6867,110600.0
2006-04-11 15:00:00,69.77,69.83,69.44,69.56,121300.0,55.6867,55.7346,55.4234,55.5191,121300.0
2006-04-11 15:30:00,69.57,69.74,69.54,69.69,253300.0,55.5271,55.6628,55.5032,55.6229,253300.0
2006-04-12 09:30:00,69.85,69.94,69.33,69.76,51200.0,55.7506,55.8224,55.3356,55.6788,51200.0
2006-04-12 10:00:00,69.76,69.92,69.73,69.88,37000.0,55.6788,55.8065,55.6548,55.7745,37000.0
2006-04-12 10:30:00,69.9,69.91,69.75,69.75,136700.0,55.7905,55.7985,55.6708,55.6708,136700.0
2006-04-12 11:00:00,69.75,69.94,69.74,69.91,52000.0,55.6708,55.8224,55.6628,55.7985,52000.0
2006-04-12 11:30:00,69.91,69.91,69.71,69.75,55400.0,55.7985,55.7985,55.6389,55.6708,55400.0
2006-04-12 12:00:00,69.74,69.85,69.74,69.75,44000.0,55.6628,55.7506,55.6628,55.6708,44000.0
2006-04-12 12:30:00,69.75,69.93,69.75,69.8,41900.0,55.6708,55.8145,55.6708,55.7107,41900.0
2006-04-12 13:00:00,69.8,69.88,69.78,69.85,51700.0,55.7107,55.7745,55.6947,55.7506,51700.0
2006-04-12 13:30:00,69.86,69.87,69.69,69.73,41400.0,55.7586,55.7666,55.6229,55.6548,41400.0
2006-04-12 14:00:00,69.72,69.85,69.72,69.83,58300.0,55.6468,55.7506,55.6468,55.7346,58300.0
2006-04-12 14:30:00,69.83,69.86,69.74,69.81,56000.0,55.7346,55.7586,55.6628,55.7187,56000.0
2006-04-12 15:00:00,69.8,69.84,69.71,69.82,68200.0,55.7107,55.7426,55.6389,55.7267,68200.0
2006-04-12 15:30:00,69.82,69.85,69.63,69.65,83600.0,55.7267,55.7506,55.575,55.591,83600.0
2006-04-13 09:30:00,69.7,69.75,69.48,69.56,53000.0,55.6309,55.6708,55.4553,55.5191,53000.0
2006-04-13 10:00:00,69.6,69.85,69.59,69.66,38900.0,55.5511,55.7506,55.5431,55.599,38900.0
2006-04-13 10:30:00,69.66,69.8,69.66,69.75,36300.0,55.599,55.7107,55.599,55.6708,36300.0
2006-04-13 11:00:00,69.75,69.77,69.68,69.75,59100.0,55.6708,55.6867,55.6149,55.6708,59100.0
2006-04-13 11:30:00,69.74,69.78,69.69,69.73,46300.0,55.6628,55.6947,55.6229,55.6548,46300.0
2006-04-13 12:00:00,69.74,69.86,69.73,69.8,36800.0,55.6628,55.7586,55.6548,55.7107,36800.0
2006-04-13 12:30:00,69.77,69.8,69.65,69.67,41700.0,55.6867,55.7107,55.591,55.6069,41700.0
2006-04-13 13:00:00,69.67,69.7,69.62,69.62,60500.0,55.6069,55.6309,55.567,55.567,60500.0
2006-04-13 13:30:00,69.63,69.77,69.61,69.7,48700.0,55.575,55.6867,55.559,55.6309,48700.0
2006-04-13 14:00:00,69.7,69.81,69.68,69.69,58600.0,55.6309,55.7187,55.6149,55.6229,58600.0
2006-04-13 14:30:00,69.69,69.72,69.66,69.66,43500.0,55.6229,55.6468,55.599,55.599,43500.0
2006-04-13 15:00:00,69.67,69.73,69.63,69.73,39900.0,55.6069,55.6548,55.575,55.6548,39900.0
2006-04-13 15:30:00,69.74,69.74,69.64,69.69,82800.0,55.6628,55.6628,55.583,55.6229,82800.0
2006-04-17 09:30:00,69.3,69.59,69.3,69.56,92800.0,55.3116,55.5431,55.3116,55.5191,92800.0
2006-04-17 10:00:00,69.56,69.99,69.56,69.97,118100.0,55.5191,55.8623,55.5191,55.8464,118100.0
2006-04-17 10:30:00,69.98,70.17,69.98,70.17,44300.0,55.8544,56.006,55.8544,56.006,44300.0
2006-04-17 11:00:00,70.17,70.46,70.17,70.35,89200.0,56.006,56.2375,56.006,56.1497,89200.0
2006-04-17 11:30:00,70.34,70.46,70.32,70.43,81400.0,56.1417,56.2375,56.1257,56.2135,81400.0
2006-04-17 12:00:00,70.43,70.54,70.36,70.42,61100.0,56.2135,56.3013,56.1577,56.2055,61100.0
2006-04-17 12:30:00,70.44,70.54,70.41,70.47,60200.0,56.2215,56.3013,56.1976,56.2455,60200.0
2006-04-17 13:00:00,70.46,70.58,70.39,70.55,82200.0,56.2375,56.3332,56.1816,56.3093,82200.0
2006-04-17 13:30:00,70.58,70.59,70.25,70.36,67700.0,56.3332,56.3412,56.0699,56.1577,67700.0
2006-04-17 14:00:00,70.38,70.47,70.36,70.45,94900.0,56.1736,56.2455,56.1577,56.2295,94900.0
2006-04-17 14:30:00,70.45,70.45,70.2,70.43,96900.0,56.2295,56.2295,56.03,56.2135,96900.0
2006-04-17 15:00:00,70.43,70.57,70.2,70.57,99600.0,56.2135,56.3253,56.03,56.3253,99600.0
2006-04-17 15:30:00,70.57,70.62,70.48,70.56,213800.0,56.3253,56.3652,56.2534,56.3173,213800.0
2006-04-18 09:30:00,70.53,71.3,70.53,71.23,163800.0,56.2933,56.9079,56.2933,56.852,163800.0
2006-04-18 10:00:00,71.22,71.23,70.97,71.09,291900.0,56.8441,56.852,56.6445,56.7403,291900.0
2006-04-18 10:30:00,71.09,71.48,71.07,71.35,112100.0,56.7403,57.0516,56.7243,56.9478,112100.0
2006-04-18 11:00:00,71.39,71.46,71.23,71.26,115900.0,56.9797,57.0356,56.852,56.876,115900.0
2006-04-18 11:30:00,71.26,71.35,71.22,71.3,83500.0,56.876,56.9478,56.8441,56.9079,83500.0
2006-04-18 12:00:00,71.3,71.31,71.19,71.22,90500.0,56.9079,56.9159,56.8201,56.8441,90500.0
2006-04-18 12:30:00,71.22,71.25,71.17,71.18,57800.0,56.8441,56.868,56.8042,56.8121,57800.0
2006-04-18 13:00:00,71.18,71.25,71.14,71.2,118400.0,56.8121,56.868,56.7802,56.8281,118400.0
2006-04-18 13:30:00,71.19,71.19,70.98,70.99,116400.0,56.8201,56.8201,56.6525,56.6605,116400.0
2006-04-18 14:00:00,70.97,71.21,70.92,71.0,339200.0,56.6445,56.8361,56.6046,56.6685,339200.0
2006-04-18 14:30:00,71.0,71.11,70.91,71.01,94300.0,56.6685,56.7563,56.5966,56.6765,94300.0
2006-04-18 15:00:00,71.01,71.31,70.96,71.09,212200.0,56.6765,56.9159,56.6365,56.7403,212200.0
2006-04-18 15:30:00,71.09,71.25,71.01,71.1,176400.0,56.7403,56.868,56.6765,56.7483,176400.0
2006-04-19 09:30:00,71.1,71.36,70.9,71.12,92700.0,56.7483,56.9558,56.5887,56.7642,92700.0
2006-04-19 10:00:00,71.1,71.2,70.45,70.55,142900.0,56.7483,56.8281,56.2295,56.3093,142900.0
2006-04-19 10:30:00,70.54,70.8,70.31,70.79,67500.0,56.3013,56.5088,56.1177,56.5009,67500.0
2006-04-19 11:00:00,70.79,70.87,70.46,70.58,62900.0,56.5009,56.5647,56.2375,56.3332,62900.0
2006-04-19 11:30:00,70.56,70.74,70.51,70.71,46600.0,56.3173,56.461,56.2774,56.437,46600.0
2006-04-19 12:00:00,70.72,71.02,70.71,70.99,42500.0,56.445,56.6844,56.437,56.6605,42500.0
2006-04-19 12:30:00,71.0,71.09,70.92,70.93,36600.0,56.6685,56.7403,56.6046,56.6126,36600.0
2006-04-19 13:00:00,70.94,71.01,70.75,70.8,28300.0,56.6206,56.6765,56.4689,56.5088,28300.0
2006-04-19 13:30:00,70.81,71.0,70.8,70.96,25900.0,56.5168,56.6685,56.5088,56.6365,25900.0
2006-04-19 14:00:00,70.96,70.98,70.8,70.96,47400.0,56.6365,56.6525,56.5088,56.6365,47400.0
2006-04-19 14:30:00,70.95,71.06,70.87,70.89,47300.0,56.6286,56.7164,56.5647,56.5807,47300.0
2006-04-19 15:00:00,70.9,70.91,70.83,70.83,98400.0,56.5887,56.5966,56.5328,56.5328,98400.0
2006-04-19 15:30:00,70.83,70.87,70.78,70.84,109400.0,56.5328,56.5647,56.4929,56.5408,109400.0
2006-04-20 09:30:00,70.88,71.17,70.88,70.94,69900.0,56.5727,56.8042,56.5727,56.6206,69900.0
2006-04-20 10:00:00,70.94,71.36,70.93,71.34,83700.0,56.6206,56.9558,56.6126,56.9398,83700.0
2006-04-20 10:30:00,71.35,71.38,71.25,71.36,96800.0,56.9478,56.9718,56.868,56.9558,96800.0
2006-04-20 11:00:00,71.36,71.44,71.26,71.31,65800.0,56.9558,57.0197,56.876,56.9159,65800.0
2006-04-20 11:30:00,71.32,71.49,71.19,71.25,49800.0,56.9239,57.0596,56.8201,56.868,49800.0
2006-04-20 12:00:00,71.25,71.32,71.09,71.13,129600.0,56.868,56.9239,56.7403,56.7722,129600.0
2006-04-20 12:30:00,71.13,71.22,71.09,71.22,29400.0,56.7722,56.8441,56.7403,56.8441,29400.0
2006-04-20 13:00:00,71.22,71.24,71.14,71.22,46200.0,56.8441,56.86,56.7802,56.8441,46200.0
2006-04-20 13:30:00,71.21,71.3,71.2,71.27,30300.0,56.8361,56.9079,56.8281,56.884,30300.0
2006-04-20 14:00:00,71.27,71.32,71.24,71.3,36700.0,56.884,56.9239,56.86,56.9079,36700.0
2006-04-20 14:30:00,71.3,71.37,71.22,71.26,39200.0,56.9079,56.9638,56.8441,56.876,39200.0
2006-04-20 15:00:00,71.27,71.3,71.24,71.28,86100.0,56.884,56.9079,56.86,56.892,86100.0
2006-04-20 15:30:00,71.28,71.41,71.26,71.35,91200.0,56.892,56.9957,56.876,56.9478,91200.0
2006-04-21 09:30:00,71.7,71.75,71.09,71.1,127500.0,57.2272,57.2671,56.7403,56.7483,127500.0
2006-04-21 10:00:00,71.11,71.42,71.09,71.1,42100.0,56.7563,57.0037,56.7403,56.7483,42100.0
2006-04-21 10:30:00,71.1,71.18,71.04,71.11,42500.0,56.7483,56.8121,56.7004,56.7563,42500.0
2006-04-21 11:00:00,71.12,71.23,71.04,71.15,41400.0,56.7642,56.852,56.7004,56.7882,41400.0
2006-04-21 11:30:00,71.14,71.29,71.14,71.26,40300.0,56.7802,56.8999,56.7802,56.876,40300.0
2006-04-21 12:00:00,71.26,71.26,71.1,71.2,27800.0,56.876,56.876,56.7483,56.8281,27800.0
2006-04-21 12:30:00,71.2,71.27,71.2,71.27,24100.0,56.8281,56.884,56.8281,56.884,24100.0
2006-04-21 13:00:00,71.27,71.32,71.27,71.28,38900.0,56.884,56.9239,56.884,56.892,38900.0
2006-04-21 13:30:00,71.3,71.32,71.09,71.1,30500.0,56.9079,56.9239,56.7403,56.7483,30500.0
2006-04-21 14:00:00,71.1,71.1,70.64,70.66,37200.0,56.7483,56.7483,56.3811,56.3971,37200.0
2006-04-21 14:30:00,70.66,70.67,70.49,70.55,37700.0,56.3971,56.4051,56.2614,56.3093,37700.0
2006-04-21 15:00:00,70.55,70.65,70.49,70.59,44900.0,56.3093,56.3891,56.2614,56.3412,44900.0
2006-04-21 15:30:00,70.59,71.04,70.56,70.88,100500.0,56.3412,56.7004,56.3173,56.5727,100500.0
2006-04-24 09:30:00,70.97,71.1,70.68,70.68,62700.0,56.6445,56.7483,56.4131,56.4131,62700.0
2006-04-24 10:00:00,70.66,70.9,70.55,70.81,55000.0,56.3971,56.5887,56.3093,56.5168,55000.0
2006-04-24 10:30:00,70.78,70.84,70.73,70.81,50400.0,56.4929,56.5408,56.453,56.5168,50400.0
2006-04-24 11:00:00,70.81,70.87,70.73,70.86,74100.0,56.5168,56.5647,56.453,56.5567,74100.0
2006-04-24 11:30:00,70.88,71.13,70.87,71.07,63200.0,56.5727,56.7722,56.5647,56.7243,63200.0
2006-04-24 12:00:00,71.07,71.15,70.96,71.05,41900.0,56.7243,56.7882,56.6365,56.7084,41900.0
2006-04-24 12:30:00,71.06,71.18,71.0,71.18,33900.0,56.7164,56.8121,56.6685,56.8121,33900.0
2006-04-24 13:00:00,71.2,71.23,70.99,71.15,29200.0,56.8281,56.852,56.6605,56.7882,29200.0
2006-04-24 13:30:00,71.15,71.15,71.0,71.07,50100.0,56.7882,56.7882,56.6685,56.7243,50100.0
2006-04-24 14:00:00,71.09,71.14,70.98,71.01,47200.0,56.7403,56.7802,56.6525,56.6765,47200.0
2006-04-24 14:30:00,71.0,71.1,70.94,71.09,40400.0,56.6685,56.7483,56.6206,56.7403,40400.0
2006-04-24 15:00:00,71.09,71.2,71.08,71.12,75400.0,56.7403,56.8281,56.7323,56.7642,75400.0
2006-04-24 15:30:00,71.12,71.25,71.0,71.13,72400.0,56.7642,56.868,56.6685,56.7722,72400.0
2006-04-25 09:30:00,71.0,71.01,70.52,70.75,112500.0,56.6685,56.6765,56.2854,56.4689,112500.0
2006-04-25 10:00:00,70.75,70.79,70.5,70.62,81400.0,56.4689,56.5009,56.2694,56.3652,81400.0
2006-04-25 10:30:00,70.61,70.66,70.47,70.61,64900.0,56.3572,56.3971,56.2455,56.3572,64900.0
2006-04-25 11:00:00,70.61,70.75,70.51,70.58,58200.0,56.3572,56.4689,56.2774,56.3332,58200.0
2006-04-25 11:30:00,70.56,70.6,70.38,70.5,47600.0,56.3173,56.3492,56.1736,56.2694,47600.0
2006-04-25 12:00:00,70.49,70.52,70.42,70.46,58700.0,56.2614,56.2854,56.2055,56.2375,58700.0
2006-04-25 12:30:00,70.46,70.55,70.44,70.44,40300.0,56.2375,56.3093,56.2215,56.2215,40300.0
2006-04-25 13:00:00,70.46,70.6,70.44,70.56,47000.0,56.2375,56.3492,56.2215,56.3173,47000.0
2006-04-25 13:30:00,70.55,70.72,70.54,70.61,32000.0,56.3093,56.445,56.3013,56.3572,32000.0
2006-04-25 14:00:00,70.6,70.74,70.49,70.64,34200.0,56.3492,56.461,56.2614,56.3811,34200.0
2006-04-25 14:30:00,70.64,70.66,70.51,70.58,62200.0,56.3811,56.3971,56.2774,56.3332,62200.0
2006-04-25 15:00:00,70.58,70.7,70.45,70.56,105200.0,56.3332,56.429,56.2295,56.3173,105200.0
2006-04-25 15:30:00,70.56,70.6,70.41,70.5,82600.0,56.3173,56.3492,56.1976,56.2694,82600.0
2006-04-26 09:30:00,69.6,69.61,64.16,64.16,802600.0,55.5511,55.559,51.2091,51.2091,802600.0
2006-04-26 10:00:00,64.3,64.53,63.42,63.66,1294800.0,51.3209,51.5045,50.6185,50.8101,1294800.0
2006-04-26 10:30:00,63.65,64.19,63.61,63.79,716600.0,50.8021,51.2331,50.7702,50.9138,716600.0
2006-04-26 11:00:00,63.79,63.87,62.5,62.66,584800.0,50.9138,50.9777,49.8842,50.0119,584800.0
2006-04-26 11:30:00,62.73,62.86,61.25,61.86,1269600.0,50.0678,50.1716,48.8865,49.3734,1269600.0
2006-04-26 12:00:00,61.86,62.11,61.65,61.93,1145600.0,49.3734,49.5729,49.2058,49.4293,1145600.0
2006-04-26 12:30:00,61.92,62.15,61.87,61.93,454600.0,49.4213,49.6049,49.3814,49.4293,454600.0
2006-04-26 13:00:00,61.95,62.6,61.93,62.48,1254300.0,49.4452,49.964,49.4293,49.8683,1254300.0
2006-04-26 13:30:00,62.46,62.82,62.46,62.82,634000.0,49.8523,50.1396,49.8523,50.1396,634000.0
2006-04-26 14:00:00,62.8,63.05,62.72,62.9,456700.0,50.1237,50.3232,50.0598,50.2035,456700.0
2006-04-26 14:30:00,62.9,62.98,62.3,62.38,419600.0,50.2035,50.2673,49.7246,49.7884,419600.0
2006-04-26 15:00:00,62.39,62.54,61.9,62.45,508800.0,49.7964,49.9161,49.4053,49.8443,508800.0
2006-04-26 15:30:00,62.38,62.38,61.93,61.94,614600.0,49.7884,49.7884,49.4293,49.4373,614600.0
2006-04-27 09:30:00,62.0,62.0,60.05,60.65,330000.0,49.4851,49.4851,47.9288,48.4076,330000.0
2006-04-27 10:00:00,60.65,61.9,60.65,61.65,549800.0,48.4076,49.4053,48.4076,49.2058,549800.0
2006-04-27 10:30:00,61.65,61.65,61.22,61.34,254800.0,49.2058,49.2058,48.8626,48.9584,254800.0
2006-04-27 11:00:00,61.36,61.7,61.27,61.47,214200.0,48.9743,49.2457,48.9025,49.0621,214200.0
2006-04-27 11:30:00,61.46,61.49,61.3,61.46,495700.0,49.0541,49.0781,48.9264,49.0541,495700.0
2006-04-27 12:00:00,61.46,61.78,61.45,61.67,287100.0,49.0541,49.3096,49.0462,49.2218,287100.0
2006-04-27 12:30:00,61.67,61.95,61.66,61.95,169300.0,49.2218,49.4452,49.2138,49.4452,169300.0
2006-04-27 13:00:00,61.95,62.57,61.94,62.28,186600.0,49.4452,49.9401,49.4373,49.7086,186600.0
2006-04-27 13:30:00,62.28,62.28,61.65,62.17,177700.0,49.7086,49.7086,49.2058,49.6208,177700.0
2006-04-27 14:00:00,62.18,62.37,62.0,62.31,136600.0,49.6288,49.7805,49.4851,49.7326,136600.0
2006-04-27 14:30:00,62.32,62.56,62.22,62.41,229000.0,49.7406,49.9321,49.6607,49.8124,229000.0
2006-04-27 15:00:00,62.45,62.75,62.44,62.59,236900.0,49.8443,50.0838,49.8363,49.9561,236900.0
2006-04-27 15:30:00,62.6,62.6,61.96,62.0,335200.0,49.964,49.964,49.4532,49.4851,335200.0
2006-04-28 09:30:00,61.58,62.0,61.18,61.53,199300.0,49.1499,49.4851,48.8307,49.11,199300.0
2006-04-28 10:00:00,61.52,62.03,61.52,62.0,269900.0,49.102,49.5091,49.102,49.4851,269900.0
2006-04-28 10:30:00,61.99,62.03,61.87,61.97,184500.0,49.4772,49.5091,49.3814,49.4612,184500.0
2006-04-28 11:00:00,61.96,62.35,61.92,62.13,258300.0,49.4532,49.7645,49.4213,49.5889,258300.0
2006-04-28 11:30:00,62.12,62.16,62.01,62.05,198200.0,49.5809,49.6128,49.4931,49.5251,198200.0
2006-04-28 12:00:00,62.05,62.18,62.03,62.09,124100.0,49.5251,49.6288,49.5091,49.557,124100.0
2006-04-28 12:30:00,62.1,62.12,61.98,62.05,83100.0,49.565,49.5809,49.4692,49.5251,83100.0
2006-04-28 13:00:00,62.1,62.17,62.07,62.11,132700.0,49.565,49.6208,49.541,49.5729,132700.0
2006-04-28 13:30:00,62.09,62.14,61.94,61.98,96900.0,49.557,49.5969,49.4373,49.4692,96900.0
2006-04-28 14:00:00,61.98,62.05,61.95,61.97,105400.0,49.4692,49.5251,49.4452,49.4612,105400.0
2006-04-28 14:30:00,61.97,62.09,61.97,62.04,97700.0,49.4612,49.557,49.4612,49.5171,97700.0
2006-04-28 15:00:00,62.04,62.05,61.92,62.04,208600.0,49.5171,49.5251,49.4213,49.5171,208600.0
2006-04-28 15:30:00,62.04,62.05,61.91,61.94,220800.0,49.5171,49.5251,49.4133,49.4373,220800.0
2006-05-01 09:30:00,61.55,61.79,61.02,61.4,316100.0,49.126,49.3175,48.703,49.0063,316100.0
2006-05-01 10:00:00,61.38,61.42,60.91,60.93,303700.0,48.9903,49.0222,48.6152,48.6311,303700.0
2006-05-01 10:30:00,60.94,61.21,60.94,61.19,159400.0,48.6391,48.8546,48.6391,48.8386,159400.0
2006-05-01 11:00:00,61.2,61.21,61.03,61.04,159000.0,48.8466,48.8546,48.7109,48.7189,159000.0
2006-05-01 11:30:00,61.04,61.09,60.75,60.76,217000.0,48.7189,48.7588,48.4875,48.4954,217000.0
2006-05-01 12:00:00,60.75,60.9,60.31,60.44,192400.0,48.4875,48.6072,48.1363,48.24,192400.0
2006-05-01 12:30:00,60.45,60.8,60.2,60.8,179800.0,48.248,48.5274,48.0485,48.5274,179800.0
2006-05-01 13:00:00,60.79,60.81,60.7,60.8,145000.0,48.5194,48.5353,48.4476,48.5274,145000.0
2006-05-01 13:30:00,60.82,60.84,60.66,60.68,214300.0,48.5433,48.5593,48.4156,48.4316,214300.0
2006-05-01 14:00:00,60.68,60.7,60.58,60.62,165300.0,48.4316,48.4476,48.3518,48.3837,165300.0
2006-05-01 14:30:00,60.6,60.62,60.39,60.41,174200.0,48.3677,48.3837,48.2001,48.2161,174200.0
2006-05-01 15:00:00,60.41,60.57,60.22,60.32,210300.0,48.2161,48.3438,48.0644,48.1443,210300.0
2006-05-01 15:30:00,60.34,60.34,59.9,59.98,324200.0,48.1602,48.1602,47.809,47.8729,324200.0
2006-05-02 09:30:00,59.6,59.84,59.3,59.73,337900.0,47.5696,47.7611,47.3301,47.6733,337900.0
2006-05-02 10:00:00,59.74,59.74,59.37,59.58,405400.0,47.6813,47.6813,47.386,47.5536,405400.0
2006-05-02 10:30:00,59.6,59.69,59.37,59.56,248700.0,47.5696,47.6414,47.386,47.5377,248700.0
2006-05-02 11:00:00,59.55,59.57,59.46,59.49,132500.0,47.5297,47.5456,47.4578,47.4818,132500.0
2006-05-02 11:30:00,59.5,59.58,59.45,59.46,197100.0,47.4898,47.5536,47.4499,47.4578,197100.0
2006-05-02 12:00:00,59.45,59.5,58.95,59.17,257800.0,47.4499,47.4898,47.0508,47.2264,257800.0
2006-05-02 12:30:00,59.17,59.34,59.12,59.34,365300.0,47.2264,47.3621,47.1865,47.3621,365300.0
2006-05-02 13:00:00,59.34,59.44,59.1,59.14,364100.0,47.3621,47.4419,47.1705,47.2024,364100.0
2006-05-02 13:30:00,59.11,59.15,58.9,59.0,234000.0,47.1785,47.2104,47.0109,47.0907,234000.0
2006-05-02 14:00:00,59.0,59.0,58.46,58.76,429800.0,47.0907,47.0907,46.6597,46.8991,429800.0
2006-05-02 14:30:00,58.74,59.13,58.74,59.06,200800.0,46.8832,47.1945,46.8832,47.1386,200800.0
2006-05-02 15:00:00,59.03,59.04,58.96,58.98,159700.0,47.1146,47.1226,47.0588,47.0747,159700.0
2006-05-02 15:30:00,58.98,59.29,58.95,58.99,286400.0,47.0747,47.3222,47.0508,47.0827,286400.0
2006-05-03 09:30:00,58.97,59.01,58.78,58.91,229000.0,47.0668,47.0987,46.9151,47.0189,229000.0
2006-05-03 10:00:00,58.9,59.02,58.82,58.85,237800.0,47.0109,47.1067,46.947,46.971,237800.0
2006-05-03 10:30:00,58.85,58.96,58.84,58.94,269500.0,46.971,47.0588,46.963,47.0428,269500.0
2006-05-03 11:00:00,58.95,59.1,58.89,59.1,262800.0,47.0508,47.1705,47.0029,47.1705,262800.0
2006-05-03 11:30:00,59.1,59.12,59.04,59.05,225100.0,47.1705,47.1865,47.1226,47.1306,225100.0
2006-05-03 12:00:00,59.04,59.18,59.04,59.11,191000.0,47.1226,47.2344,47.1226,47.1785,191000.0
2006-05-03 12:30:00,59.12,59.27,59.1,59.2,320100.0,47.1865,47.3062,47.1705,47.2503,320100.0
2006-05-03 13:00:00,59.21,59.38,59.2,59.31,287000.0,47.2583,47.394,47.2503,47.3381,287000.0
2006-05-03 13:30:00,59.31,59.34,59.27,59.3,350600.0,47.3381,47.3621,47.3062,47.3301,350600.0
2006-05-03 14:00:00,59.3,59.31,59.1,59.2,216600.0,47.3301,47.3381,47.1705,47.2503,216600.0
2006-05-03 14:30:00,59.19,59.3,59.12,59.18,248400.0,47.2423,47.3301,47.1865,47.2344,248400.0
2006-05-03 15:00:00,59.2,59.2,58.77,58.88,309800.0,47.2503,47.2503,46.9071,46.9949,309800.0
2006-05-03 15:30:00,58.89,58.92,58.61,58.8,273100.0,47.0029,47.0268,46.7794,46.9311,273100.0
2006-05-04 09:30:00,58.6,59.24,58.55,59.24,163500.0,46.7714,47.2823,46.7315,47.2823,163500.0
2006-05-04 10:00:00,59.24,59.5,59.23,59.32,203100.0,47.2823,47.4898,47.2743,47.3461,203100.0
2006-05-04 10:30:00,59.31,59.35,59.27,59.29,212700.0,47.3381,47.3701,47.3062,47.3222,212700.0
2006-05-04 11:00:00,59.29,59.45,59.29,59.3,262800.0,47.3222,47.4499,47.3222,47.3301,262800.0
2006-05-04 11:30:00,59.29,59.39,59.26,59.3,163200.0,47.3222,47.402,47.2982,47.3301,163200.0
2006-05-04 12:00:00,59.32,59.4,59.3,59.31,106100.0,47.3461,47.41,47.3301,47.3381,106100.0
2006-05-04 12:30:00,59.3,59.33,59.06,59.06,132800.0,47.3301,47.3541,47.1386,47.1386,132800.0
2006-05-04 13:00:00,59.07,59.2,59.06,59.19,97800.0,47.1466,47.2503,47.1386,47.2423,97800.0
2006-05-04 13:30:00,59.2,59.24,59.08,59.16,133700.0,47.2503,47.2823,47.1546,47.2184,133700.0
2006-05-04 14:00:00,59.17,59.24,59.17,59.18,129900.0,47.2264,47.2823,47.2264,47.2344,129900.0
2006-05-04 14:30:00,59.19,59.19,58.94,58.98,196000.0,47.2423,47.2423,47.0428,47.0747,196000.0
2006-05-04 15:00:00,58.98,59.07,58.8,58.81,227000.0,47.0747,47.1466,46.9311,46.9391,227000.0
2006-05-04 15:30:00,58.81,58.84,58.51,58.68,296600.0,46.9391,46.963,46.6996,46.8353,296600.0
2006-05-05 09:30:00,58.98,59.04,58.57,58.67,276800.0,47.0747,47.1226,46.7475,46.8273,276800.0
2006-05-05 10:00:00,58.66,58.83,58.6,58.65,227900.0,46.8193,46.955,46.7714,46.8113,227900.0
2006-05-05 10:30:00,58.63,58.73,58.58,58.64,108200.0,46.7954,46.8752,46.7555,46.8034,108200.0
2006-05-05 11:00:00,58.64,58.67,58.6,58.63,158200.0,46.8034,46.8273,46.7714,46.7954,158200.0
2006-05-05 11:30:00,58.64,58.68,58.46,58.46,190200.0,46.8034,46.8353,46.6597,46.6597,190200.0
2006-05-05 12:00:00,58.49,58.75,58.49,58.75,132600.0,46.6836,46.8912,46.6836,46.8912,132600.0
2006-05-05 12:30:00,58.73,58.75,58.55,58.59,177100.0,46.8752,46.8912,46.7315,46.7635,177100.0
2006-05-05 13:00:00,58.59,58.61,58.49,58.49,341500.0,46.7635,46.7794,46.6836,46.6836,341500.0
2006-05-05 13:30:00,58.49,58.59,58.49,58.53,172100.0,46.6836,46.7635,46.6836,46.7156,172100.0
2006-05-05 14:00:00,58.52,58.65,58.52,58.55,130200.0,46.7076,46.8113,46.7076,46.7315,130200.0
2006-05-05 14:30:00,58.56,58.59,58.52,58.54,129100.0,46.7395,46.7635,46.7076,46.7236,129100.0
2006-05-05 15:00:00,58.53,58.66,58.35,58.55,176300.0,46.7156,46.8193,46.5719,46.7315,176300.0
2006-05-05 15:30:00,58.54,58.84,58.44,58.59,297400.0,46.7236,46.963,46.6437,46.7635,297400.0
2006-05-08 09:30:00,58.25,58.43,58.19,58.27,112900.0,46.4921,46.6358,46.4442,46.5081,112900.0
2006-05-08 10:00:00,58.27,58.3,58.21,58.24,159600.0,46.5081,46.532,46.4602,46.4841,159600.0
2006-05-08 10:30:00,58.24,58.29,58.08,58.17,136900.0,46.4841,46.524,46.3564,46.4282,136900.0
2006-05-08 11:00:00,58.17,58.17,58.09,58.14,124300.0,46.4282,46.4282,46.3644,46.4043,124300.0
2006-05-08 11:30:00,58.12,58.29,58.08,58.11,156200.0,46.3883,46.524,46.3564,46.3803,156200.0
2006-05-08 12:00:00,58.1,58.7,57.67,57.69,192500.0,46.3724,46.8513,46.0292,46.0451,192500.0
2006-05-08 12:30:00,57.7,57.8,57.5,57.55,228600.0,46.0531,46.1329,45.8935,45.9334,228600.0
2006-05-08 13:00:00,57.59,57.77,57.56,57.73,135500.0,45.9653,46.109,45.9414,46.0771,135500.0
2006-05-08 13:30:00,57.71,57.79,57.69,57.73,103200.0,46.0611,46.1249,46.0451,46.0771,103200.0
2006-05-08 14:00:00,57.73,57.74,57.67,57.69,142600.0,46.0771,46.085,46.0292,46.0451,142600.0
2006-05-08 14:30:00,57.7,57.74,57.66,57.7,208900.0,46.0531,46.085,46.0212,46.0531,208900.0
2006-05-08 15:00:00,57.7,57.72,57.57,57.57,201400.0,46.0531,46.0691,45.9494,45.9494,201400.0
2006-05-08 15:30:00,57.58,57.68,57.31,57.53,365500.0,45.9573,46.0371,45.7418,45.9174,365500.0
2006-05-09 09:30:00,57.0,57.06,56.52,56.6,365600.0,45.4944,45.5423,45.1113,45.1751,365600.0
2006-05-09 10:00:00,56.59,56.72,56.2,56.23,302900.0,45.1672,45.2709,44.8559,44.8798,302900.0
2006-05-09 10:30:00,56.21,56.28,55.97,56.0,504700.0,44.8639,44.9197,44.6723,44.6963,504700.0
2006-05-09 11:00:00,56.0,56.11,55.94,56.05,552500.0,44.6963,44.7841,44.6484,44.7362,552500.0
2006-05-09 11:30:00,56.04,56.1,55.95,56.0,223700.0,44.7282,44.7761,44.6564,44.6963,223700.0
2006-05-09 12:00:00,55.99,56.0,55.8,55.9,196600.0,44.6883,44.6963,44.5366,44.6164,196600.0
2006-05-09 12:30:00,55.89,55.97,55.79,55.79,176300.0,44.6085,44.6723,44.5286,44.5286,176300.0
2006-05-09 13:00:00,55.78,55.8,55.22,55.52,275900.0,44.5207,44.5366,44.0737,44.3131,275900.0
2006-05-09 13:30:00,55.53,55.57,55.19,55.54,327300.0,44.3211,44.3531,44.0498,44.3291,327300.0
2006-05-09 14:00:00,55.54,55.72,55.5,55.61,237800.0,44.3291,44.4728,44.2972,44.385,237800.0
2006-05-09 14:30:00,55.6,55.65,55.45,55.5,312800.0,44.377,44.4169,44.2573,44.2972,312800.0
2006-05-09 15:00:00,55.51,55.65,55.47,55.55,427100.0,44.3052,44.4169,44.2732,44.3371,427100.0
2006-05-09 15:30:00,55.55,55.63,55.33,55.47,443200.0,44.3371,44.4009,44.1615,44.2732,443200.0
2006-05-10 09:30:00,54.75,55.27,54.67,55.2,564300.0,43.6986,44.1136,43.6347,44.0577,564300.0
2006-05-10 10:00:00,55.23,55.23,54.36,54.78,473100.0,44.0817,44.0817,43.3873,43.7225,473100.0
2006-05-10 10:30:00,54.79,55.04,54.75,54.94,317200.0,43.7305,43.93,43.6986,43.8502,317200.0
2006-05-10 11:00:00,54.94,55.16,54.83,55.15,168200.0,43.8502,44.0258,43.7624,44.0178,168200.0
2006-05-10 11:30:00,55.13,55.15,54.98,55.01,243000.0,44.0019,44.0178,43.8821,43.9061,243000.0
2006-05-10 12:00:00,55.02,55.3,55.01,55.18,258600.0,43.9141,44.1376,43.9061,44.0418,258600.0
2006-05-10 12:30:00,55.18,55.62,55.18,55.6,231400.0,44.0418,44.393,44.0418,44.377,231400.0
2006-05-10 13:00:00,55.6,55.83,55.59,55.76,125500.0,44.377,44.5606,44.369,44.5047,125500.0
2006-05-10 13:30:00,55.75,56.03,55.7,55.98,117800.0,44.4967,44.7202,44.4568,44.6803,117800.0
2006-05-10 14:00:00,55.96,56.4,55.89,56.21,232300.0,44.6643,45.0155,44.6085,44.8639,232300.0
2006-05-10 14:30:00,56.23,56.96,56.09,56.95,350900.0,44.8798,45.4625,44.7681,45.4545,350900.0
2006-05-10 15:00:00,56.94,57.01,56.6,56.76,489300.0,45.4465,45.5024,45.1751,45.3029,489300.0
2006-05-10 15:30:00,56.76,56.76,56.56,56.63,293400.0,45.3029,45.3029,45.1432,45.1991,293400.0
2006-05-11 09:30:00,56.9,57.15,56.37,56.83,344000.0,45.4146,45.6141,44.9916,45.3587,344000.0
2006-05-11 10:00:00,56.83,56.83,56.39,56.4,226000.0,45.3587,45.3587,45.0075,45.0155,226000.0
2006-05-11 10:30:00,56.41,56.76,56.38,56.51,476600.0,45.0235,45.3029,44.9996,45.1033,476600.0
2006-05-11 11:00:00,56.52,56.57,56.17,56.18,218500.0,45.1113,45.1512,44.8319,44.8399,218500.0
2006-05-11 11:30:00,56.18,56.52,56.18,56.4,144200.0,44.8399,45.1113,44.8399,45.0155,144200.0
2006-05-11 12:00:00,56.4,56.56,56.4,56.4,202000.0,45.0155,45.1432,45.0155,45.0155,202000.0
2006-05-11 12:30:00,56.4,56.5,56.39,56.48,155400.0,45.0155,45.0953,45.0075,45.0794,155400.0
2006-05-11 13:00:00,56.48,56.51,56.28,56.33,213100.0,45.0794,45.1033,44.9197,44.9596,213100.0
2006-05-11 13:30:00,56.33,56.33,55.97,56.27,194200.0,44.9596,44.9596,44.6723,44.9118,194200.0
2006-05-11 14:00:00,56.24,56.29,56.01,56.14,115300.0,44.8878,44.9277,44.7042,44.808,115300.0
2006-05-11 14:30:00,56.14,56.17,56.06,56.14,99100.0,44.808,44.8319,44.7441,44.808,99100.0
2006-05-11 15:00:00,56.15,56.24,56.06,56.2,153100.0,44.816,44.8878,44.7441,44.8559,153100.0
2006-05-11 15:30:00,56.18,56.22,56.05,56.14,264900.0,44.8399,44.8719,44.7362,44.808,264900.0
2006-05-12 09:30:00,56.1,56.55,55.94,56.39,211100.0,44.7761,45.1352,44.6484,45.0075,211100.0
2006-05-12 10:00:00,56.38,56.67,56.14,56.51,229900.0,44.9996,45.231,44.808,45.1033,229900.0
2006-05-12 10:30:00,56.49,56.5,55.88,56.24,126800.0,45.0874,45.0953,44.6005,44.8878,126800.0
2006-05-12 11:00:00,56.24,57.41,56.24,57.36,377600.0,44.8878,45.8216,44.8878,45.7817,377600.0
2006-05-12 11:30:00,57.32,57.67,57.05,57.56,408200.0,45.7498,46.0292,45.5343,45.9414,408200.0
2006-05-12 12:00:00,57.54,57.8,57.47,57.66,265300.0,45.9254,46.1329,45.8695,46.0212,265300.0
2006-05-12 12:30:00,57.67,57.73,57.25,57.61,261800.0,46.0292,46.0771,45.6939,45.9813,261800.0
2006-05-12 13:00:00,57.6,57.67,57.5,57.61,213300.0,45.9733,46.0292,45.8935,45.9813,213300.0
2006-05-12 13:30:00,57.61,57.65,57.42,57.59,146000.0,45.9813,46.0132,45.8296,45.9653,146000.0
2006-05-12 14:00:00,57.59,58.03,57.52,57.89,275200.0,45.9653,46.3165,45.9094,46.2048,275200.0
2006-05-12 14:30:00,57.89,58.21,57.67,57.71,423400.0,46.2048,46.4602,46.0292,46.0611,423400.0
2006-05-12 15:00:00,57.71,57.98,57.68,57.83,324500.0,46.0611,46.2766,46.0371,46.1569,324500.0
2006-05-12 15:30:00,57.79,58.04,57.77,57.86,773200.0,46.1249,46.3245,46.109,46.1808,773200.0
2006-05-15 09:30:00,57.45,58.38,57.4,58.0,402900.0,45.8536,46.5958,45.8137,46.2926,402900.0
2006-05-15 10:00:00,57.99,58.4,57.71,57.86,334100.0,46.2846,46.6118,46.0611,46.1808,334100.0
2006-05-15 10:30:00,57.86,58.05,57.69,57.76,165600.0,46.1808,46.3325,46.0451,46.101,165600.0
2006-05-15 11:00:00,57.76,57.92,57.72,57.87,200600.0,46.101,46.2287,46.0691,46.1888,200600.0
2006-05-15 11:30:00,57.86,57.94,57.8,57.88,181200.0,46.1808,46.2447,46.1329,46.1968,181200.0
2006-05-15 12:00:00,57.88,57.96,57.77,57.94,145200.0,46.1968,46.2606,46.109,46.2447,145200.0
2006-05-15 12:30:00,57.95,58.29,57.95,58.24,185200.0,46.2526,46.524,46.2526,46.4841,185200.0
2006-05-15 13:00:00,58.24,58.29,58.07,58.22,197100.0,46.4841,46.524,46.3484,46.4681,197100.0
2006-05-15 13:30:00,58.21,58.22,58.0,58.05,181600.0,46.4602,46.4681,46.2926,46.3325,181600.0
2006-05-15 14:00:00,58.06,58.18,57.97,58.15,174400.0,46.3404,46.4362,46.2686,46.4123,174400.0
2006-05-15 14:30:00,58.16,58.3,58.04,58.17,236400.0,46.4203,46.532,46.3245,46.4282,236400.0
2006-05-15 15:00:00,58.17,58.62,58.15,58.56,344100.0,46.4282,46.7874,46.4123,46.7395,344100.0
2006-05-15 15:30:00,58.55,58.75,58.51,58.65,401100.0,46.7315,46.8912,46.6996,46.8113,401100.0
2006-05-16 09:30:00,58.67,59.22,58.65,58.79,339400.0,46.8273,47.2663,46.8113,46.9231,339400.0
2006-05-16 10:00:00,58.8,58.86,58.57,58.67,249000.0,46.9311,46.979,46.7475,46.8273,249000.0
2006-05-16 10:30:00,58.67,58.69,58.04,58.33,179900.0,46.8273,46.8433,46.3245,46.5559,179900.0
2006-05-16 11:00:00,58.31,58.59,58.3,58.55,221400.0,46.54,46.7635,46.532,46.7315,221400.0
2006-05-16 11:30:00,58.54,58.54,58.15,58.22,187500.0,46.7236,46.7236,46.4123,46.4681,187500.0
2006-05-16 12:00:00,58.22,58.5,58.18,58.49,141400.0,46.4681,46.6916,46.4362,46.6836,141400.0
2006-05-16 12:30:00,58.49,58.85,58.47,58.84,203800.0,46.6836,46.971,46.6677,46.963,203800.0
2006-05-16 13:00:00,58.83,58.89,58.73,58.83,132200.0,46.955,47.0029,46.8752,46.955,132200.0
2006-05-16 13:30:00,58.83,58.83,58.62,58.74,135400.0,46.955,46.955,46.7874,46.8832,135400.0
2006-05-16 14:00:00,58.73,58.83,58.64,58.83,138700.0,46.8752,46.955,46.8034,46.955,138700.0
2006-05-16 14:30:00,58.83,58.88,58.65,58.65,175300.0,46.955,46.9949,46.8113,46.8113,175300.0
2006-05-16 15:00:00,58.66,58.77,58.56,58.67,196700.0,46.8193,46.9071,46.7395,46.8273,196700.0
2006-05-16 15:30:00,58.67,58.74,58.61,58.66,263300.0,46.8273,46.8832,46.7794,46.8193,263300.0
2006-05-17 09:30:00,58.3,58.34,57.71,57.75,201400.0,46.589,46.621,46.1175,46.1495,201400.0
2006-05-17 10:00:00,57.76,57.95,57.51,57.65,123400.0,46.1575,46.3093,45.9577,46.0696,123400.0
2006-05-17 10:30:00,57.61,57.75,57.33,57.35,164000.0,46.0376,46.1495,45.8138,45.8298,164000.0
2006-05-17 11:00:00,57.33,57.37,56.74,56.74,144500.0,45.8138,45.8458,45.3424,45.3424,144500.0
2006-05-17 11:30:00,56.75,56.8,56.54,56.62,156400.0,45.3503,45.3903,45.1825,45.2465,156400.0
2006-05-17 12:00:00,56.62,57.05,56.62,56.87,87900.0,45.2465,45.5901,45.2465,45.4462,87900.0
2006-05-17 12:30:00,56.88,57.05,56.76,56.86,106700.0,45.4542,45.5901,45.3583,45.4383,106700.0
2006-05-17 13:00:00,56.87,57.09,56.62,56.72,107400.0,45.4462,45.6221,45.2465,45.3264,107400.0
2006-05-17 13:30:00,56.71,56.91,56.63,56.73,100600.0,45.3184,45.4782,45.2545,45.3344,100600.0
2006-05-17 14:00:00,56.73,56.86,56.66,56.86,133900.0,45.3344,45.4383,45.2784,45.4383,133900.0
2006-05-17 14:30:00,56.86,57.37,56.86,57.15,419600.0,45.4383,45.8458,45.4383,45.67,419600.0
2006-05-17 15:00:00,57.16,57.48,57.16,57.3,420300.0,45.678,45.9337,45.678,45.7899,420300.0
2006-05-17 15:30:00,57.29,57.96,56.96,57.17,403800.0,45.7819,46.3173,45.5182,45.686,403800.0
2006-05-18 09:30:00,56.36,57.05,56.36,56.91,137900.0,45.0387,45.5901,45.0387,45.4782,137900.0
2006-05-18 10:00:00,56.9,57.28,56.6,56.68,138400.0,45.4702,45.7739,45.2305,45.2944,138400.0
2006-05-18 10:30:00,56.67,56.82,56.42,56.48,161200.0,45.2864,45.4063,45.0866,45.1346,161200.0
2006-05-18 11:00:00,56.48,56.49,56.0,56.25,146800.0,45.1346,45.1426,44.751,44.9508,146800.0
2006-05-18 11:30:00,56.27,56.4,56.06,56.3,127700.0,44.9668,45.0707,44.799,44.9907,127700.0
2006-05-18 12:00:00,56.32,56.35,55.93,56.1,128700.0,45.0067,45.0307,44.6951,44.8309,128700.0
2006-05-18 12:30:00,56.1,56.2,56.08,56.18,70900.0,44.8309,44.9108,44.8149,44.8948,70900.0
2006-05-18 13:00:00,56.18,56.24,56.07,56.18,87900.0,44.8948,44.9428,44.8069,44.8948,87900.0
2006-05-18 13:30:00,56.18,56.25,56.03,56.1,84700.0,44.8948,44.9508,44.775,44.8309,84700.0
2006-05-18 14:00:00,56.07,56.08,55.89,55.89,73400.0,44.8069,44.8149,44.6631,44.6631,73400.0
2006-05-18 14:30:00,55.87,56.02,55.86,55.88,201600.0,44.6471,44.767,44.6391,44.6551,201600.0
2006-05-18 15:00:00,55.88,55.9,55.5,55.55,198000.0,44.6551,44.6711,44.3514,44.3914,198000.0
2006-05-18 15:30:00,55.55,55.64,55.41,55.42,267000.0,44.3914,44.4633,44.2795,44.2875,267000.0
2006-05-19 09:30:00,55.41,55.69,55.06,55.31,213200.0,44.2795,44.5033,43.9998,44.1996,213200.0
2006-05-19 10:00:00,55.34,55.35,54.7,55.03,179100.0,44.2236,44.2316,43.7121,43.9759,179100.0
2006-05-19 10:30:00,55.03,55.24,54.91,55.09,192400.0,43.9759,44.1437,43.88,44.0238,192400.0
2006-05-19 11:00:00,55.1,55.23,54.81,55.06,133800.0,44.0318,44.1357,43.8,43.9998,133800.0
2006-05-19 11:30:00,55.06,55.16,54.76,54.91,145200.0,43.9998,44.0797,43.7601,43.88,145200.0
2006-05-19 12:00:00,54.91,55.11,54.86,54.95,118400.0,43.88,44.0398,43.84,43.9119,118400.0
2006-05-19 12:30:00,54.94,55.25,54.91,55.06,111700.0,43.9039,44.1517,43.88,43.9998,111700.0
2006-05-19 13:00:00,55.06,55.1,54.94,55.05,148300.0,43.9998,44.0318,43.9039,43.9918,148300.0
2006-05-19 13:30:00,55.05,55.16,54.93,55.11,153500.0,43.9918,44.0797,43.8959,44.0398,153500.0
2006-05-19 14:00:00,55.11,55.19,55.03,55.09,222100.0,44.0398,44.1037,43.9759,44.0238,222100.0
2006-05-19 14:30:00,55.08,55.16,54.73,54.76,158100.0,44.0158,44.0797,43.7361,43.7601,158100.0
2006-05-19 15:00:00,54.76,54.83,54.41,54.53,240600.0,43.7601,43.816,43.4804,43.5763,240600.0
2006-05-19 15:30:00,54.52,54.56,54.39,54.47,528300.0,43.5683,43.6003,43.4644,43.5283,528300.0
2006-05-22 09:30:00,54.15,54.19,53.33,53.65,287000.0,43.2726,43.3046,42.6173,42.8731,287000.0
2006-05-22 10:00:00,53.65,53.67,53.31,53.43,304500.0,42.8731,42.889,42.6014,42.6973,304500.0
2006-05-22 10:30:00,53.41,53.84,53.41,53.82,186700.0,42.6813,43.0249,42.6813,43.0089,186700.0
2006-05-22 11:00:00,53.82,53.83,53.5,53.74,194200.0,43.0089,43.0169,42.7532,42.945,194200.0
2006-05-22 11:30:00,53.75,53.82,53.57,53.8,279600.0,42.953,43.0089,42.8091,42.9929,279600.0
2006-05-22 12:00:00,53.78,54.08,53.6,53.61,110200.0,42.9769,43.2167,42.8331,42.8411,110200.0
2006-05-22 12:30:00,53.61,53.88,53.61,53.77,127500.0,42.8411,43.0569,42.8411,42.969,127500.0
2006-05-22 13:00:00,53.77,53.91,53.73,53.9,117000.0,42.969,43.0808,42.937,43.0728,117000.0
2006-05-22 13:30:00,53.9,53.9,53.76,53.84,200000.0,43.0728,43.0728,42.961,43.0249,200000.0
2006-05-22 14:00:00,53.84,54.23,53.83,53.98,234900.0,43.0249,43.3366,43.0169,43.1368,234900.0
2006-05-22 14:30:00,53.97,54.14,53.86,53.89,180200.0,43.1288,43.2646,43.0409,43.0649,180200.0
2006-05-22 15:00:00,53.89,54.37,53.88,54.37,199500.0,43.0649,43.4484,43.0569,43.4484,199500.0
2006-05-22 15:30:00,54.36,54.68,54.3,54.5,395400.0,43.4404,43.6962,43.3925,43.5523,395400.0
2006-05-23 09:30:00,54.5,54.77,54.44,54.73,183100.0,43.5523,43.7681,43.5044,43.7361,183100.0
2006-05-23 10:00:00,54.71,54.81,54.6,54.6,121100.0,43.7201,43.8,43.6322,43.6322,121100.0
2006-05-23 10:30:00,54.6,54.73,54.53,54.7,119900.0,43.6322,43.7361,43.5763,43.7121,119900.0
2006-05-23 11:00:00,54.71,54.84,54.7,54.84,149700.0,43.7201,43.824,43.7121,43.824,149700.0
2006-05-23 11:30:00,54.8,54.85,54.7,54.7,135500.0,43.7921,43.832,43.7121,43.7121,135500.0
2006-05-23 12:00:00,54.7,54.79,54.7,54.75,301800.0,43.7121,43.7841,43.7121,43.7521,301800.0
2006-05-23 12:30:00,54.74,54.83,54.7,54.72,61200.0,43.7441,43.816,43.7121,43.7281,61200.0
2006-05-23 13:00:00,54.73,54.83,54.72,54.74,131700.0,43.7361,43.816,43.7281,43.7441,131700.0
2006-05-23 13:30:00,54.74,54.77,54.65,54.69,219900.0,43.7441,43.7681,43.6722,43.7042,219900.0
2006-05-23 14:00:00,54.69,54.7,54.42,54.44,162500.0,43.7042,43.7121,43.4884,43.5044,162500.0
2006-05-23 14:30:00,54.44,54.52,54.15,54.2,108800.0,43.5044,43.5683,43.2726,43.3126,108800.0
2006-05-23 15:00:00,54.2,54.36,54.15,54.2,120500.0,43.3126,43.4404,43.2726,43.3126,120500.0
2006-05-23 15:30:00,54.2,54.21,53.97,53.99,291300.0,43.3126,43.3206,43.1288,43.1448,291300.0
2006-05-24 09:30:00,53.75,53.94,53.04,53.72,286800.0,42.953,43.1048,42.3856,42.929,286800.0
2006-05-24 10:00:00,53.72,54.08,53.63,54.08,188500.0,42.929,43.2167,42.8571,43.2167,188500.0
2006-05-24 10:30:00,54.08,54.11,53.75,54.01,127000.0,43.2167,43.2407,42.953,43.1607,127000.0
2006-05-24 11:00:00,54.01,54.02,53.6,53.6,119200.0,43.1607,43.1687,42.8331,42.8331,119200.0
2006-05-24 11:30:00,53.6,53.92,53.59,53.85,97700.0,42.8331,43.0888,42.8251,43.0329,97700.0
2006-05-24 12:00:00,53.86,53.86,53.51,53.51,108600.0,43.0409,43.0409,42.7612,42.7612,108600.0
2006-05-24 12:30:00,53.5,53.56,53.19,53.41,129400.0,42.7532,42.8011,42.5055,42.6813,129400.0
2006-05-24 13:00:00,53.41,53.56,53.24,53.3,130400.0,42.6813,42.8011,42.5454,42.5934,130400.0
2006-05-24 13:30:00,53.3,53.39,53.1,53.26,140300.0,42.5934,42.6653,42.4335,42.5614,140300.0
2006-05-24 14:00:00,53.3,53.51,53.15,53.17,86700.0,42.5934,42.7612,42.4735,42.4895,86700.0
2006-05-24 14:30:00,53.13,53.63,53.11,53.42,94700.0,42.4575,42.8571,42.4415,42.6893,94700.0
2006-05-24 15:00:00,53.48,53.57,53.19,53.3,139900.0,42.7372,42.8091,42.5055,42.5934,139900.0
2006-05-24 15:30:00,53.31,53.82,53.31,53.69,232700.0,42.6014,43.0089,42.6014,42.905,232700.0
2006-05-25 09:30:00,54.0,54.59,53.95,54.47,170700.0,43.1528,43.6242,43.1128,43.5283,170700.0
2006-05-25 10:00:00,54.47,54.48,53.98,54.18,199800.0,43.5283,43.5363,43.1368,43.2966,199800.0
2006-05-25 10:30:00,54.18,54.21,53.78,53.89,127700.0,43.2966,43.3206,42.9769,43.0649,127700.0
2006-05-25 11:00:00,53.9,53.91,53.68,53.73,71300.0,43.0728,43.0808,42.897,42.937,71300.0
2006-05-25 11:30:00,53.73,53.86,53.72,53.81,85300.0,42.937,43.0409,42.929,43.0009,85300.0
2006-05-25 12:00:00,53.79,53.82,53.73,53.77,45800.0,42.9849,43.0089,42.937,42.969,45800.0
2006-05-25 12:30:00,53.76,53.77,53.64,53.72,117200.0,42.961,42.969,42.8651,42.929,117200.0
2006-05-25 13:00:00,53.71,53.73,53.62,53.66,56500.0,42.921,42.937,42.8491,42.8811,56500.0
2006-05-25 13:30:00,53.66,53.76,53.65,53.65,75800.0,42.8811,42.961,42.8731,42.8731,75800.0
2006-05-25 14:00:00,53.66,53.66,53.47,53.61,125600.0,42.8811,42.8811,42.7292,42.8411,125600.0
2006-05-25 14:30:00,53.61,53.73,53.56,53.72,177100.0,42.8411,42.937,42.8011,42.929,177100.0
2006-05-25 15:00:00,53.73,53.85,53.7,53.85,178500.0,42.937,43.0329,42.913,43.0329,178500.0
2006-05-25 15:30:00,53.84,53.93,53.78,53.91,149600.0,43.0249,43.0968,42.9769,43.0808,149600.0
2006-05-26 09:30:00,54.35,54.78,54.19,54.3,195800.0,43.4324,43.7761,43.3046,43.3925,195800.0
2006-05-26 10:00:00,54.24,54.26,53.89,53.89,82400.0,43.3445,43.3605,43.0649,43.0649,82400.0
2006-05-26 10:30:00,53.9,53.96,53.61,53.92,71800.0,43.0728,43.1208,42.8411,43.0888,71800.0
2006-05-26 11:00:00,53.92,54.35,53.9,54.33,85500.0,43.0888,43.4324,43.0728,43.4165,85500.0
2006-05-26 11:30:00,54.34,54.37,54.26,54.35,58900.0,43.4245,43.4484,43.3605,43.4324,58900.0
2006-05-26 12:00:00,54.37,54.37,54.0,54.08,94900.0,43.4484,43.4484,43.1528,43.2167,94900.0
2006-05-26 12:30:00,54.05,54.05,53.74,53.79,80600.0,43.1927,43.1927,42.945,42.9849,80600.0
2006-05-26 13:00:00,53.76,53.81,53.65,53.67,91600.0,42.961,43.0009,42.8731,42.889,91600.0
2006-05-26 13:30:00,53.67,53.83,53.62,53.81,73200.0,42.889,43.0169,42.8491,43.0009,73200.0
2006-05-26 14:00:00,53.81,53.9,53.79,53.8,85400.0,43.0009,43.0728,42.9849,42.9929,85400.0
2006-05-26 14:30:00,53.8,53.87,53.65,53.79,125400.0,42.9929,43.0489,42.8731,42.9849,125400.0
2006-05-26 15:00:00,53.79,53.8,53.67,53.75,150800.0,42.9849,42.9929,42.889,42.953,150800.0
2006-05-26 15:30:00,53.74,53.81,53.7,53.8,230900.0,42.945,43.0009,42.913,42.9929,230900.0
2006-05-30 09:30:00,53.45,53.46,52.8,53.18,169000.0,42.7132,42.7212,42.1938,42.4975,169000.0
2006-05-30 10:00:00,53.12,53.32,53.01,53.12,137900.0,42.4495,42.6093,42.3616,42.4495,137900.0
2006-05-30 10:30:00,53.12,53.21,53.04,53.18,92400.0,42.4495,42.5214,42.3856,42.4975,92400.0
2006-05-30 11:00:00,53.19,53.28,53.01,53.11,114500.0,42.5055,42.5774,42.3616,42.4415,114500.0
2006-05-30 11:30:00,53.11,53.28,52.97,53.13,77600.0,42.4415,42.5774,42.3297,42.4575,77600.0
2006-05-30 12:00:00,53.16,53.18,52.91,53.13,85400.0,42.4815,42.4975,42.2817,42.4575,85400.0
2006-05-30 12:30:00,53.12,53.24,52.93,53.04,292400.0,42.4495,42.5454,42.2977,42.3856,292400.0
2006-05-30 13:00:00,53.03,53.18,52.99,53.05,76600.0,42.3776,42.4975,42.3456,42.3936,76600.0
2006-05-30 13:30:00,53.04,53.08,52.87,52.97,73400.0,42.3856,42.4176,42.2497,42.3297,73400.0
2006-05-30 14:00:00,52.96,53.08,52.85,53.0,80400.0,42.3217,42.4176,42.2338,42.3536,80400.0
2006-05-30 14:30:00,53.0,53.02,52.85,52.91,77600.0,42.3536,42.3696,42.2338,42.2817,77600.0
2006-05-30 15:00:00,52.9,53.0,52.82,52.92,130600.0,42.2737,42.3536,42.2098,42.2897,130600.0
2006-05-30 15:30:00,52.92,52.93,52.48,52.53,299000.0,42.2897,42.2977,41.9381,41.978,299000.0
2006-05-31 09:30:00,52.62,53.12,52.62,52.94,135900.0,42.05,42.4495,42.05,42.3057,135900.0
2006-05-31 10:00:00,52.94,52.99,52.41,52.49,95100.0,42.3057,42.3456,41.8821,41.9461,95100.0
2006-05-31 10:30:00,52.49,52.6,52.26,52.3,605600.0,41.9461,42.034,41.7623,41.7942,605600.0
2006-05-31 11:00:00,52.29,52.4,52.21,52.32,202000.0,41.7863,41.8742,41.7223,41.8102,202000.0
2006-05-31 11:30:00,52.33,52.55,52.33,52.47,211000.0,41.8182,41.994,41.8182,41.9301,211000.0
2006-05-31 12:00:00,52.48,53.0,52.4,52.45,144400.0,41.9381,42.3536,41.8742,41.9141,144400.0
2006-05-31 12:30:00,52.43,52.46,52.3,52.36,110400.0,41.8981,41.9221,41.7942,41.8422,110400.0
2006-05-31 13:00:00,52.36,52.4,52.28,52.34,97000.0,41.8422,41.8742,41.7783,41.8262,97000.0
2006-05-31 13:30:00,52.33,52.38,52.25,52.25,68300.0,41.8182,41.8582,41.7543,41.7543,68300.0
2006-05-31 14:00:00,52.26,52.34,51.92,52.0,141700.0,41.7623,41.8262,41.4906,41.5545,141700.0
2006-05-31 14:30:00,52.03,52.31,52.03,52.24,123200.0,41.5785,41.8022,41.5785,41.7463,123200.0
2006-05-31 15:00:00,52.23,52.39,52.2,52.22,127300.0,41.7383,41.8662,41.7143,41.7303,127300.0
2006-05-31 15:30:00,52.21,52.38,52.15,52.3,269200.0,41.7223,41.8582,41.6744,41.7942,269200.0
2006-06-01 09:30:00,52.55,52.76,52.31,52.65,149200.0,41.994,42.1618,41.8022,42.0739,149200.0
2006-06-01 10:00:00,52.64,52.79,52.5,52.5,80200.0,42.0659,42.1858,41.9541,41.9541,80200.0
2006-06-01 10:30:00,52.5,52.62,52.35,52.45,66000.0,41.9541,42.05,41.8342,41.9141,66000.0
2006-06-01 11:00:00,52.46,52.72,52.39,52.46,60300.0,41.9221,42.1299,41.8662,41.9221,60300.0
2006-06-01 11:30:00,52.47,52.58,52.42,52.44,81100.0,41.9301,42.018,41.8901,41.9061,81100.0
2006-06-01 12:00:00,52.42,52.57,52.36,52.52,83900.0,41.8901,42.01,41.8422,41.97,83900.0
2006-06-01 12:30:00,52.53,52.61,52.48,52.52,67600.0,41.978,42.042,41.9381,41.97,67600.0
2006-06-01 13:00:00,52.52,52.64,52.51,52.64,43800.0,41.97,42.0659,41.9621,42.0659,43800.0
2006-06-01 13:30:00,52.65,52.65,52.52,52.63,65500.0,42.0739,42.0739,41.97,42.058,65500.0
2006-06-01 14:00:00,52.64,52.74,52.55,52.69,90000.0,42.0659,42.1459,41.994,42.1059,90000.0
2006-06-01 14:30:00,52.69,52.74,52.58,52.65,142300.0,42.1059,42.1459,42.018,42.0739,142300.0
2006-06-01 15:00:00,52.67,52.72,52.6,52.64,95300.0,42.0899,42.1299,42.034,42.0659,95300.0
2006-06-01 15:30:00,52.66,52.75,52.6,52.63,213500.0,42.0819,42.1538,42.034,42.058,213500.0
2006-06-02 09:30:00,52.8,53.07,52.51,52.55,193600.0,42.1938,42.4096,41.9621,41.994,193600.0
2006-06-02 10:00:00,52.57,53.14,52.57,53.14,134700.0,42.01,42.4655,42.01,42.4655,134700.0
2006-06-02 10:30:00,53.14,53.27,53.05,53.27,124900.0,42.4655,42.5694,42.3936,42.5694,124900.0
2006-06-02 11:00:00,53.27,53.35,53.19,53.26,121100.0,42.5694,42.6333,42.5055,42.5614,121100.0
2006-06-02 11:30:00,53.26,53.44,53.2,53.2,114800.0,42.5614,42.7052,42.5135,42.5135,114800.0
2006-06-02 12:00:00,53.21,53.23,53.12,53.19,58200.0,42.5214,42.5374,42.4495,42.5055,58200.0
2006-06-02 12:30:00,53.19,53.25,53.15,53.15,62800.0,42.5055,42.5534,42.4735,42.4735,62800.0
2006-06-02 13:00:00,53.15,53.22,53.14,53.18,67800.0,42.4735,42.5294,42.4655,42.4975,67800.0
2006-06-02 13:30:00,53.2,53.21,52.96,53.01,65100.0,42.5135,42.5214,42.3217,42.3616,65100.0
2006-06-02 14:00:00,53.01,53.02,52.85,52.86,49300.0,42.3616,42.3696,42.2338,42.2418,49300.0
2006-06-02 14:30:00,52.86,53.11,52.85,52.92,51600.0,42.2418,42.4415,42.2338,42.2897,51600.0
2006-06-02 15:00:00,52.93,52.96,52.79,52.84,61300.0,42.2977,42.3217,42.1858,42.2258,61300.0
2006-06-02 15:30:00,52.85,53.07,52.85,52.92,127800.0,42.2338,42.4096,42.2338,42.2897,127800.0
2006-06-05 09:30:00,52.8,52.8,52.39,52.54,140200.0,42.1938,42.1938,41.8662,41.986,140200.0
2006-06-05 10:00:00,52.54,52.68,52.49,52.56,97700.0,41.986,42.0979,41.9461,42.002,97700.0
2006-06-05 10:30:00,52.57,52.65,52.36,52.55,99700.0,42.01,42.0739,41.8422,41.994,99700.0
2006-06-05 11:00:00,52.58,52.83,52.42,52.57,111900.0,42.018,42.2178,41.8901,42.01,111900.0
2006-06-05 11:30:00,52.56,52.62,52.37,52.47,89800.0,42.002,42.05,41.8502,41.9301,89800.0
2006-06-05 12:00:00,52.47,52.52,52.33,52.43,68200.0,41.9301,41.97,41.8182,41.8981,68200.0
2006-06-05 12:30:00,52.42,52.67,52.35,52.67,83200.0,41.8901,42.0899,41.8342,42.0899,83200.0
2006-06-05 13:00:00,52.62,52.67,52.25,52.39,85000.0,42.05,42.0899,41.7543,41.8662,85000.0
2006-06-05 13:30:00,52.4,52.48,52.3,52.45,60600.0,41.8742,41.9381,41.7942,41.9141,60600.0
2006-06-05 14:00:00,52.45,52.48,52.0,52.11,124400.0,41.9141,41.9381,41.5545,41.6424,124400.0
2006-06-05 14:30:00,52.13,52.2,51.94,51.94,114100.0,41.6584,41.7143,41.5066,41.5066,114100.0
2006-06-05 15:00:00,51.94,52.04,51.77,51.85,129600.0,41.5066,41.5865,41.3707,41.4346,129600.0
2006-06-05 15:30:00,51.82,51.95,51.71,51.8,211300.0,41.4107,41.5145,41.3228,41.3947,211300.0
2006-06-06 09:30:00,51.9,52.75,51.9,52.6,320500.0,41.4746,42.1538,41.4746,42.034,320500.0
2006-06-06 10:00:00,52.6,52.83,52.5,52.72,206300.0,42.034,42.2178,41.9541,42.1299,206300.0
2006-06-06 10:30:00,52.73,53.15,52.69,53.07,232200.0,42.1379,42.4735,42.1059,42.4096,232200.0
2006-06-06 11:00:00,53.05,53.31,52.77,53.3,351600.0,42.3936,42.6014,42.1698,42.5934,351600.0
2006-06-06 11:30:00,53.3,53.42,52.85,53.01,258200.0,42.5934,42.6893,42.2338,42.3616,258200.0
2006-06-06 12:00:00,53.02,53.35,53.01,53.21,152700.0,42.3696,42.6333,42.3616,42.5214,152700.0
2006-06-06 12:30:00,53.2,53.27,53.02,53.26,112300.0,42.5135,42.5694,42.3696,42.5614,112300.0
2006-06-06 13:00:00,53.25,53.42,53.18,53.37,138700.0,42.5534,42.6893,42.4975,42.6493,138700.0
2006-06-06 13:30:00,53.37,53.5,53.3,53.44,180200.0,42.6493,42.7532,42.5934,42.7052,180200.0
2006-06-06 14:00:00,53.45,53.46,53.26,53.37,129700.0,42.7132,42.7212,42.5614,42.6493,129700.0
2006-06-06 14:30:00,53.36,53.49,52.98,53.07,180500.0,42.6413,42.7452,42.3376,42.4096,180500.0
2006-06-06 15:00:00,53.07,53.19,52.95,52.98,193700.0,42.4096,42.5055,42.3137,42.3376,193700.0
2006-06-06 15:30:00,52.97,53.08,52.89,52.93,457800.0,42.3297,42.4176,42.2657,42.2977,457800.0
2006-06-07 09:30:00,53.05,53.45,53.01,53.06,158200.0,42.3936,42.7132,42.3616,42.4016,158200.0
2006-06-07 10:00:00,53.06,53.6,53.06,53.5,253700.0,42.4016,42.8331,42.4016,42.7532,253700.0
2006-06-07 10:30:00,53.5,53.55,53.27,53.35,221300.0,42.7532,42.7931,42.5694,42.6333,221300.0
2006-06-07 11:00:00,53.31,53.42,53.0,53.06,145300.0,42.6014,42.6893,42.3536,42.4016,145300.0
2006-06-07 11:30:00,53.06,53.27,53.06,53.24,88700.0,42.4016,42.5694,42.4016,42.5454,88700.0
2006-06-07 12:00:00,53.23,53.41,53.09,53.09,81700.0,42.5374,42.6813,42.4256,42.4256,81700.0
2006-06-07 12:30:00,53.08,53.16,52.99,53.09,95800.0,42.4176,42.4815,42.3456,42.4256,95800.0
2006-06-07 13:00:00,53.05,53.1,52.85,52.89,97300.0,42.3936,42.4335,42.2338,42.2657,97300.0
2006-06-07 13:30:00,52.9,52.9,52.61,52.81,90000.0,42.2737,42.2737,42.042,42.2018,90000.0
2006-06-07 14:00:00,52.81,52.97,52.69,52.83,229400.0,42.2018,42.3297,42.1059,42.2178,229400.0
2006-06-07 14:30:00,52.83,52.88,52.67,52.79,176500.0,42.2178,42.2577,42.0899,42.1858,176500.0
2006-06-07 15:00:00,52.79,52.85,52.32,52.32,190600.0,42.1858,42.2338,41.8102,41.8102,190600.0
2006-06-07 15:30:00,52.32,52.36,51.75,51.91,283000.0,41.8102,41.8422,41.3547,41.4826,283000.0
2006-06-08 09:30:00,51.7,52.27,51.01,51.6,243900.0,41.3148,41.7703,40.7634,41.2349,243900.0
2006-06-08 10:00:00,51.6,51.91,51.5,51.82,179300.0,41.2349,41.4826,41.1549,41.4107,179300.0
2006-06-08 10:30:00,51.81,51.89,51.58,51.81,128700.0,41.4027,41.4666,41.2189,41.4027,128700.0
2006-06-08 11:00:00,51.83,52.04,51.53,51.6,169100.0,41.4187,41.5865,41.1789,41.2349,169100.0
2006-06-08 11:30:00,51.57,51.83,51.49,51.83,197500.0,41.2109,41.4187,41.147,41.4187,197500.0
2006-06-08 12:00:00,51.83,52.0,51.74,51.76,160700.0,41.4187,41.5545,41.3467,41.3627,160700.0
2006-06-08 12:30:00,51.75,51.93,51.64,51.76,91500.0,41.3547,41.4986,41.2668,41.3627,91500.0
2006-06-08 13:00:00,51.76,51.82,51.55,51.75,135400.0,41.3627,41.4107,41.1949,41.3547,135400.0
2006-06-08 13:30:00,51.76,52.0,51.7,51.92,101600.0,41.3627,41.5545,41.3148,41.4906,101600.0
2006-06-08 14:00:00,51.89,51.95,51.66,51.82,108200.0,41.4666,41.5145,41.2828,41.4107,108200.0
2006-06-08 14:30:00,51.83,52.0,51.76,51.81,112700.0,41.4187,41.5545,41.3627,41.4027,112700.0
2006-06-08 15:00:00,51.81,52.26,51.81,52.01,122900.0,41.4027,41.7623,41.4027,41.5625,122900.0
2006-06-08 15:30:00,52.03,52.4,51.98,52.23,201000.0,41.5785,41.8742,41.5385,41.7383,201000.0
2006-06-09 09:30:00,53.51,53.95,53.1,53.5,215600.0,42.7612,43.1128,42.4335,42.7532,215600.0
2006-06-09 10:00:00,53.5,53.68,53.5,53.58,317900.0,42.7532,42.897,42.7532,42.8171,317900.0
2006-06-09 10:30:00,53.58,53.65,53.5,53.55,152400.0,42.8171,42.8731,42.7532,42.7931,152400.0
2006-06-09 11:00:00,53.55,53.59,53.48,53.55,201600.0,42.7931,42.8251,42.7372,42.7931,201600.0
2006-06-09 11:30:00,53.55,53.58,53.3,53.49,229700.0,42.7931,42.8171,42.5934,42.7452,229700.0
2006-06-09 12:00:00,53.47,53.47,53.12,53.12,112900.0,42.7292,42.7292,42.4495,42.4495,112900.0
2006-06-09 12:30:00,53.13,53.31,53.11,53.28,125700.0,42.4575,42.6014,42.4415,42.5774,125700.0
2006-06-09 13:00:00,53.3,53.3,53.1,53.2,117200.0,42.5934,42.5934,42.4335,42.5135,117200.0
2006-06-09 13:30:00,53.19,53.29,53.1,53.1,83500.0,42.5055,42.5854,42.4335,42.4335,83500.0
2006-06-09 14:00:00,53.1,53.18,53.0,53.07,99100.0,42.4335,42.4975,42.3536,42.4096,99100.0
2006-06-09 14:30:00,53.08,53.18,53.0,53.01,106300.0,42.4176,42.4975,42.3536,42.3616,106300.0
2006-06-09 15:00:00,53.0,53.04,52.85,52.86,150700.0,42.3536,42.3856,42.2338,42.2418,150700.0
2006-06-09 15:30:00,52.86,52.89,52.76,52.8,239500.0,42.2418,42.2657,42.1618,42.1938,239500.0
2006-06-12 09:30:00,52.6,52.84,52.55,52.62,75900.0,42.034,42.2258,41.994,42.05,75900.0
2006-06-12 10:00:00,52.56,52.57,52.33,52.49,66900.0,42.002,42.01,41.8182,41.9461,66900.0
2006-06-12 10:30:00,52.48,52.7,52.47,52.49,87900.0,41.9381,42.1139,41.9301,41.9461,87900.0
2006-06-12 11:00:00,52.48,52.5,52.2,52.25,102000.0,41.9381,41.9541,41.7143,41.7543,102000.0
2006-06-12 11:30:00,52.26,52.54,52.26,52.54,75900.0,41.7623,41.986,41.7623,41.986,75900.0
2006-06-12 12:00:00,52.54,52.55,52.36,52.43,54500.0,41.986,41.994,41.8422,41.8981,54500.0
2006-06-12 12:30:00,52.44,52.55,52.36,52.55,80900.0,41.9061,41.994,41.8422,41.994,80900.0
2006-06-12 13:00:00,52.54,52.68,52.49,52.59,61200.0,41.986,42.0979,41.9461,42.026,61200.0
2006-06-12 13:30:00,52.59,52.67,52.52,52.65,79000.0,42.026,42.0899,41.97,42.0739,79000.0
2006-06-12 14:00:00,52.65,52.67,52.3,52.44,59300.0,42.0739,42.0899,41.7942,41.9061,59300.0
2006-06-12 14:30:00,52.42,52.43,52.23,52.33,90500.0,41.8901,41.8981,41.7383,41.8182,90500.0
2006-06-12 15:00:00,52.29,52.34,52.1,52.18,116200.0,41.7863,41.8262,41.6344,41.6983,116200.0
2006-06-12 15:30:00,52.18,52.2,51.9,51.91,199900.0,41.6983,41.7143,41.4746,41.4826,199900.0
2006-06-13 09:30:00,51.3,51.4,50.28,51.25,239400.0,40.9951,41.075,40.18,40.9552,239400.0
2006-06-13 10:00:00,51.25,51.44,50.98,51.29,183700.0,40.9552,41.107,40.7394,40.9871,183700.0
2006-06-13 10:30:00,51.3,51.3,50.88,50.98,140400.0,40.9951,40.9951,40.6595,40.7394,140400.0
2006-06-13 11:00:00,50.96,51.1,50.86,51.0,159000.0,40.7234,40.8353,40.6435,40.7554,159000.0
2006-06-13 11:30:00,50.99,51.2,50.96,51.18,84800.0,40.7474,40.9152,40.7234,40.8992,84800.0
2006-06-13 12:00:00,51.18,51.19,50.94,50.97,123200.0,40.8992,40.9072,40.7074,40.7314,123200.0
2006-06-13 12:30:00,50.97,51.06,50.95,50.96,69800.0,40.7314,40.8033,40.7154,40.7234,69800.0
2006-06-13 13:00:00,50.97,50.97,50.81,50.89,125100.0,40.7314,40.7314,40.6035,40.6675,125100.0
2006-06-13 13:30:00,50.89,51.16,50.89,51.0,100800.0,40.6675,40.8832,40.6675,40.7554,100800.0
2006-06-13 14:00:00,51.0,51.0,50.64,50.87,129500.0,40.7554,40.7554,40.4677,40.6515,129500.0
2006-06-13 14:30:00,50.84,50.88,50.56,50.63,156800.0,40.6275,40.6595,40.4038,40.4597,156800.0
2006-06-13 15:00:00,50.63,50.67,50.37,50.65,166200.0,40.4597,40.4917,40.2519,40.4757,166200.0
2006-06-13 15:30:00,50.65,50.88,50.36,50.4,228000.0,40.4757,40.6595,40.2439,40.2759,228000.0
2006-06-14 09:30:00,50.2,50.69,50.2,50.63,100500.0,40.1161,40.5077,40.1161,40.4597,100500.0
2006-06-14 10:00:00,50.63,50.81,50.41,50.43,98300.0,40.4597,40.6035,40.2839,40.2999,98300.0
2006-06-14 10:30:00,50.46,50.57,50.0,50.0,172900.0,40.3239,40.4118,39.9563,39.9563,172900.0
2006-06-14 11:00:00,50.03,50.27,49.77,50.25,216300.0,39.9802,40.172,39.7725,40.156,216300.0
2006-06-14 11:30:00,50.24,50.44,50.23,50.38,103200.0,40.148,40.3079,40.1401,40.2599,103200.0
2006-06-14 12:00:00,50.4,50.6,50.32,50.42,200900.0,40.2759,40.4357,40.212,40.2919,200900.0
2006-06-14 12:30:00,50.46,50.59,50.43,50.46,56100.0,40.3239,40.4277,40.2999,40.3239,56100.0
2006-06-14 13:00:00,50.46,50.47,50.3,50.39,73200.0,40.3239,40.3318,40.196,40.2679,73200.0
2006-06-14 13:30:00,50.39,50.47,50.3,50.47,89100.0,40.2679,40.3318,40.196,40.3318,89100.0
2006-06-14 14:00:00,50.47,50.75,50.41,50.52,115800.0,40.3318,40.5556,40.2839,40.3718,115800.0
2006-06-14 14:30:00,50.52,50.7,50.43,50.64,167700.0,40.3718,40.5156,40.2999,40.4677,167700.0
2006-06-14 15:00:00,50.64,50.85,50.61,50.83,170400.0,40.4677,40.6355,40.4437,40.6195,170400.0
2006-06-14 15:30:00,50.81,50.97,50.77,50.9,349200.0,40.6035,40.7314,40.5716,40.6755,349200.0
2006-06-15 09:30:00,51.15,51.42,51.0,51.22,100300.0,40.8752,41.091,40.7554,40.9312,100300.0
2006-06-15 10:00:00,51.22,51.36,51.2,51.3,54300.0,40.9312,41.0431,40.9152,40.9951,54300.0
2006-06-15 10:30:00,51.3,51.31,51.18,51.2,106300.0,40.9951,41.0031,40.8992,40.9152,106300.0
2006-06-15 11:00:00,51.2,51.27,51.13,51.15,73600.0,40.9152,40.9711,40.8593,40.8752,73600.0
2006-06-15 11:30:00,51.13,51.3,51.05,51.29,72900.0,40.8593,40.9951,40.7953,40.9871,72900.0
2006-06-15 12:00:00,51.28,51.31,51.07,51.16,165900.0,40.9791,41.0031,40.8113,40.8832,165900.0
2006-06-15 12:30:00,51.16,51.19,50.91,50.91,71800.0,40.8832,40.9072,40.6835,40.6835,71800.0
2006-06-15 13:00:00,50.91,51.21,50.89,51.05,56700.0,40.6835,40.9232,40.6675,40.7953,56700.0
2006-06-15 13:30:00,51.05,51.24,51.05,51.21,48500.0,40.7953,40.9472,40.7953,40.9232,48500.0
2006-06-15 14:00:00,51.21,51.44,51.21,51.36,57000.0,40.9232,41.107,40.9232,41.0431,57000.0
2006-06-15 14:30:00,51.37,51.74,51.34,51.74,66100.0,41.0511,41.3467,41.0271,41.3467,66100.0
2006-06-15 15:00:00,51.74,51.98,51.6,51.93,99500.0,41.3467,41.5385,41.2349,41.4986,99500.0
2006-06-15 15:30:00,51.94,52.3,51.83,52.08,224200.0,41.5066,41.7942,41.4187,41.6184,224200.0
2006-06-16 09:30:00,52.23,52.68,52.12,52.33,320500.0,41.7383,42.0979,41.6504,41.8182,320500.0
2006-06-16 10:00:00,52.31,52.31,52.1,52.2,120100.0,41.8022,41.8022,41.6344,41.7143,120100.0
2006-06-16 10:30:00,52.2,52.3,52.16,52.23,301000.0,41.7143,41.7942,41.6824,41.7383,301000.0
2006-06-16 11:00:00,52.23,52.4,52.21,52.22,101000.0,41.7383,41.8742,41.7223,41.7303,101000.0
2006-06-16 11:30:00,52.22,52.36,52.21,52.28,98800.0,41.7303,41.8422,41.7223,41.7783,98800.0
2006-06-16 12:00:00,52.26,52.32,52.25,52.3,81000.0,41.7623,41.8102,41.7543,41.7942,81000.0
2006-06-16 12:30:00,52.32,52.38,52.25,52.37,117100.0,41.8102,41.8582,41.7543,41.8502,117100.0
2006-06-16 13:00:00,52.38,52.49,52.3,52.35,56400.0,41.8582,41.9461,41.7942,41.8342,56400.0
2006-06-16 13:30:00,52.38,52.38,52.23,52.3,57100.0,41.8582,41.8582,41.7383,41.7942,57100.0
2006-06-16 14:00:00,52.3,52.49,52.26,52.49,67000.0,41.7942,41.9461,41.7623,41.9461,67000.0
2006-06-16 14:30:00,52.49,52.54,52.38,52.48,71300.0,41.9461,41.986,41.8582,41.9381,71300.0
2006-06-16 15:00:00,52.48,52.7,52.47,52.69,73700.0,41.9381,42.1139,41.9301,42.1059,73700.0
2006-06-16 15:30:00,52.7,52.74,52.6,52.68,178800.0,42.1139,42.1459,42.034,42.0979,178800.0
2006-06-19 09:30:00,52.6,52.89,52.52,52.54,98100.0,42.034,42.2657,41.97,41.986,98100.0
2006-06-19 10:00:00,52.54,52.65,51.98,52.0,88400.0,41.986,42.0739,41.5385,41.5545,88400.0
2006-06-19 10:30:00,51.99,52.54,51.99,52.36,106000.0,41.5465,41.986,41.5465,41.8422,106000.0
2006-06-19 11:00:00,52.3,52.52,52.24,52.46,118500.0,41.7942,41.97,41.7463,41.9221,118500.0
2006-06-19 11:30:00,52.46,52.76,52.45,52.75,128000.0,41.9221,42.1618,41.9141,42.1538,128000.0
2006-06-19 12:00:00,52.75,52.9,52.61,52.64,141900.0,42.1538,42.2737,42.042,42.0659,141900.0
2006-06-19 12:30:00,52.64,52.69,52.5,52.5,66100.0,42.0659,42.1059,41.9541,41.9541,66100.0
2006-06-19 13:00:00,52.51,52.54,52.35,52.43,84800.0,41.9621,41.986,41.8342,41.8981,84800.0
2006-06-19 13:30:00,52.43,52.48,52.27,52.33,110900.0,41.8981,41.9381,41.7703,41.8182,110900.0
2006-06-19 14:00:00,52.33,52.55,52.33,52.55,118500.0,41.8182,41.994,41.8182,41.994,118500.0
2006-06-19 14:30:00,52.51,52.62,52.45,52.55,142700.0,41.9621,42.05,41.9141,41.994,142700.0
2006-06-19 15:00:00,52.55,52.72,52.53,52.63,154800.0,41.994,42.1299,41.978,42.058,154800.0
2006-06-19 15:30:00,52.61,52.63,52.5,52.6,172800.0,42.042,42.058,41.9541,42.034,172800.0
2006-06-20 09:30:00,52.64,52.84,52.35,52.51,84100.0,42.0659,42.2258,41.8342,41.9621,84100.0
2006-06-20 10:00:00,52.49,52.68,52.3,52.57,93800.0,41.9461,42.0979,41.7942,42.01,93800.0
2006-06-20 10:30:00,52.59,52.73,52.52,52.6,78100.0,42.026,42.1379,41.97,42.034,78100.0
2006-06-20 11:00:00,52.61,52.96,52.61,52.81,75200.0,42.042,42.3217,42.042,42.2018,75200.0
2006-06-20 11:30:00,52.79,52.95,52.68,52.7,84700.0,42.1858,42.3137,42.0979,42.1139,84700.0
2006-06-20 12:00:00,52.71,52.8,52.59,52.67,74200.0,42.1219,42.1938,42.026,42.0899,74200.0
2006-06-20 12:30:00,52.67,52.73,52.59,52.68,60900.0,42.0899,42.1379,42.026,42.0979,60900.0
2006-06-20 13:00:00,52.68,52.77,52.63,52.71,51500.0,42.0979,42.1698,42.058,42.1219,51500.0
2006-06-20 13:30:00,52.71,52.77,52.64,52.64,70600.0,42.1219,42.1698,42.0659,42.0659,70600.0
2006-06-20 14:00:00,52.64,52.75,52.55,52.65,105800.0,42.0659,42.1538,41.994,42.0739,105800.0
2006-06-20 14:30:00,52.65,52.74,52.6,52.69,76200.0,42.0739,42.1459,42.034,42.1059,76200.0
2006-06-20 15:00:00,52.71,52.74,52.61,52.63,72600.0,42.1219,42.1459,42.042,42.058,72600.0
2006-06-20 15:30:00,52.6,52.69,52.49,52.58,120800.0,42.034,42.1059,41.9461,42.018,120800.0
2006-06-21 09:30:00,52.53,52.88,52.37,52.6,286700.0,41.978,42.2577,41.8502,42.034,286700.0
2006-06-21 10:00:00,52.6,52.68,52.36,52.44,142300.0,42.034,42.0979,41.8422,41.9061,142300.0
2006-06-21 10:30:00,52.44,52.75,52.42,52.74,129100.0,41.9061,42.1538,41.8901,42.1459,129100.0
2006-06-21 11:00:00,52.74,52.77,52.56,52.6,84500.0,42.1459,42.1698,42.002,42.034,84500.0
2006-06-21 11:30:00,52.61,52.74,52.45,52.46,97800.0,42.042,42.1459,41.9141,41.9221,97800.0
2006-06-21 12:00:00,52.44,52.61,52.37,52.6,82200.0,41.9061,42.042,41.8502,42.034,82200.0
2006-06-21 12:30:00,52.55,52.61,52.5,52.57,79100.0,41.994,42.042,41.9541,42.01,79100.0
2006-06-21 13:00:00,52.53,52.58,52.49,52.55,142700.0,41.978,42.018,41.9461,41.994,142700.0
2006-06-21 13:30:00,52.55,52.68,52.53,52.65,59800.0,41.994,42.0979,41.978,42.0739,59800.0
2006-06-21 14:00:00,52.65,52.82,52.62,52.75,61700.0,42.0739,42.2098,42.05,42.1538,61700.0
2006-06-21 14:30:00,52.76,53.08,52.75,53.07,118100.0,42.1618,42.4176,42.1538,42.4096,118100.0
2006-06-21 15:00:00,53.07,53.21,52.97,53.11,92700.0,42.4096,42.5214,42.3297,42.4415,92700.0
2006-06-21 15:30:00,53.1,53.11,52.98,53.07,124500.0,42.4335,42.4415,42.3376,42.4096,124500.0
2006-06-22 09:30:00,53.2,53.58,53.06,53.55,218600.0,42.5135,42.8171,42.4016,42.7931,218600.0
2006-06-22 10:00:00,53.52,53.63,53.45,53.46,158500.0,42.7692,42.8571,42.7132,42.7212,158500.0
2006-06-22 10:30:00,53.44,53.56,53.43,53.45,137700.0,42.7052,42.8011,42.6973,42.7132,137700.0
2006-06-22 11:00:00,53.45,53.45,53.25,53.3,139400.0,42.7132,42.7132,42.5534,42.5934,139400.0
2006-06-22 11:30:00,53.31,53.44,53.29,53.32,172900.0,42.6014,42.7052,42.5854,42.6093,172900.0
2006-06-22 12:00:00,53.34,53.49,53.31,53.39,139800.0,42.6253,42.7452,42.6014,42.6653,139800.0
2006-06-22 12:30:00,53.4,53.41,53.11,53.13,233400.0,42.6733,42.6813,42.4415,42.4575,233400.0
2006-06-22 13:00:00,53.15,53.16,52.94,52.97,145900.0,42.4735,42.4815,42.3057,42.3297,145900.0
2006-06-22 13:30:00,52.97,52.97,52.64,52.72,92500.0,42.3297,42.3297,42.0659,42.1299,92500.0
2006-06-22 14:00:00,52.72,52.78,52.49,52.57,122500.0,42.1299,42.1778,41.9461,42.01,122500.0
2006-06-22 14:30:00,52.57,52.62,52.44,52.61,119700.0,42.01,42.05,41.9061,42.042,119700.0
2006-06-22 15:00:00,52.6,52.71,52.48,52.61,125200.0,42.034,42.1219,41.9381,42.042,125200.0
2006-06-22 15:30:00,52.61,52.88,52.61,52.71,186700.0,42.042,42.2577,42.042,42.1219,186700.0
2006-06-23 09:30:00,52.9,53.37,52.9,53.3,397500.0,42.2737,42.6493,42.2737,42.5934,397500.0
2006-06-23 10:00:00,53.3,53.45,53.15,53.28,281400.0,42.5934,42.7132,42.4735,42.5774,281400.0
2006-06-23 10:30:00,53.27,53.36,53.17,53.31,143600.0,42.5694,42.6413,42.4895,42.6014,143600.0
2006-06-23 11:00:00,53.31,53.5,53.26,53.35,136900.0,42.6014,42.7532,42.5614,42.6333,136900.0
2006-06-23 11:30:00,53.36,53.36,53.19,53.19,162100.0,42.6413,42.6413,42.5055,42.5055,162100.0
2006-06-23 12:00:00,53.21,53.66,53.19,53.64,62300.0,42.5214,42.8811,42.5055,42.8651,62300.0
2006-06-23 12:30:00,53.64,53.8,53.43,53.48,81700.0,42.8651,42.9929,42.6973,42.7372,81700.0
2006-06-23 13:00:00,53.49,53.53,53.36,53.42,99200.0,42.7452,42.7772,42.6413,42.6893,99200.0
2006-06-23 13:30:00,53.42,53.55,53.32,53.33,43900.0,42.6893,42.7931,42.6093,42.6173,43900.0
2006-06-23 14:00:00,53.34,53.48,53.32,53.41,88200.0,42.6253,42.7372,42.6093,42.6813,88200.0
2006-06-23 14:30:00,53.41,53.57,53.24,53.3,90100.0,42.6813,42.8091,42.5454,42.5934,90100.0
2006-06-23 15:00:00,53.33,53.33,53.19,53.3,112200.0,42.6173,42.6173,42.5055,42.5934,112200.0
2006-06-23 15:30:00,53.3,53.4,53.28,53.32,126200.0,42.5934,42.6733,42.5774,42.6093,126200.0
2006-06-26 09:30:00,53.15,53.35,53.01,53.32,139800.0,42.4735,42.6333,42.3616,42.6093,139800.0
2006-06-26 10:00:00,53.28,53.38,53.15,53.25,274700.0,42.5774,42.6573,42.4735,42.5534,274700.0
2006-06-26 10:30:00,53.22,53.3,52.84,52.85,210800.0,42.5294,42.5934,42.2258,42.2338,210800.0
2006-06-26 11:00:00,52.84,53.01,52.77,52.9,242300.0,42.2258,42.3616,42.1698,42.2737,242300.0
2006-06-26 11:30:00,52.9,52.97,52.8,52.83,271700.0,42.2737,42.3297,42.1938,42.2178,271700.0
2006-06-26 12:00:00,52.83,52.95,52.83,52.94,145700.0,42.2178,42.3137,42.2178,42.3057,145700.0
2006-06-26 12:30:00,52.93,53.02,52.9,53.02,138900.0,42.2977,42.3696,42.2737,42.3696,138900.0
2006-06-26 13:00:00,53.0,53.07,52.99,53.05,108600.0,42.3536,42.4096,42.3456,42.3936,108600.0
2006-06-26 13:30:00,53.05,53.06,52.95,53.0,78600.0,42.3936,42.4016,42.3137,42.3536,78600.0
2006-06-26 14:00:00,53.01,53.11,53.0,53.07,100800.0,42.3616,42.4415,42.3536,42.4096,100800.0
2006-06-26 14:30:00,53.07,53.12,53.0,53.03,179100.0,42.4096,42.4495,42.3536,42.3776,179100.0
2006-06-26 15:00:00,53.04,53.11,53.0,53.11,126100.0,42.3856,42.4415,42.3536,42.4415,126100.0
2006-06-26 15:30:00,53.11,53.13,52.95,53.04,245400.0,42.4415,42.4575,42.3137,42.3856,245400.0
2006-06-27 09:30:00,53.1,53.34,52.93,53.16,90100.0,42.4335,42.6253,42.2977,42.4815,90100.0
2006-06-27 10:00:00,53.14,53.25,52.85,53.02,90000.0,42.4655,42.5534,42.2338,42.3696,90000.0
2006-06-27 10:30:00,53.01,53.01,52.67,52.69,128500.0,42.3616,42.3616,42.0899,42.1059,128500.0
2006-06-27 11:00:00,52.69,52.78,52.37,52.5,352400.0,42.1059,42.1778,41.8502,41.9541,352400.0
2006-06-27 11:30:00,52.5,52.74,52.5,52.71,121500.0,41.9541,42.1459,41.9541,42.1219,121500.0
2006-06-27 12:00:00,52.71,52.71,52.46,52.51,64000.0,42.1219,42.1219,41.9221,41.9621,64000.0
2006-06-27 12:30:00,52.5,52.58,52.48,52.54,55400.0,41.9541,42.018,41.9381,41.986,55400.0
2006-06-27 13:00:00,52.53,52.7,52.5,52.7,45400.0,41.978,42.1139,41.9541,42.1139,45400.0
2006-06-27 13:30:00,52.7,52.8,52.69,52.8,78300.0,42.1139,42.1938,42.1059,42.1938,78300.0
2006-06-27 14:00:00,52.8,52.87,52.77,52.87,120100.0,42.1938,42.2497,42.1698,42.2497,120100.0
2006-06-27 14:30:00,52.86,52.93,52.83,52.89,172600.0,42.2418,42.2977,42.2178,42.2657,172600.0
2006-06-27 15:00:00,52.9,53.03,52.87,52.89,119600.0,42.2737,42.3776,42.2497,42.2657,119600.0
2006-06-27 15:30:00,52.89,53.02,52.79,52.85,124500.0,42.2657,42.3696,42.1858,42.2338,124500.0
2006-06-28 09:30:00,53.05,53.3,52.9,52.98,144600.0,42.3936,42.5934,42.2737,42.3376,144600.0
2006-06-28 10:00:00,52.98,53.0,52.85,52.89,121000.0,42.3376,42.3536,42.2338,42.2657,121000.0
2006-06-28 10:30:00,52.9,53.08,52.75,52.89,91300.0,42.2737,42.4176,42.1538,42.2657,91300.0
2006-06-28 11:00:00,52.89,53.01,52.76,52.81,74800.0,42.2657,42.3616,42.1618,42.2018,74800.0
2006-06-28 11:30:00,52.85,53.0,52.83,52.95,107500.0,42.2338,42.3536,42.2178,42.3137,107500.0
2006-06-28 12:00:00,52.94,53.12,52.9,53.01,292700.0,42.3057,42.4495,42.2737,42.3616,292700.0
2006-06-28 12:30:00,52.99,53.08,52.93,53.08,56600.0,42.3456,42.4176,42.2977,42.4176,56600.0
2006-06-28 13:00:00,53.08,53.25,53.01,53.17,43300.0,42.4176,42.5534,42.3616,42.4895,43300.0
2006-06-28 13:30:00,53.19,53.2,53.08,53.19,49200.0,42.5055,42.5135,42.4176,42.5055,49200.0
2006-06-28 14:00:00,53.18,53.37,53.13,53.37,53600.0,42.4975,42.6493,42.4575,42.6493,53600.0
2006-06-28 14:30:00,53.37,53.59,53.36,53.52,109200.0,42.6493,42.8251,42.6413,42.7692,109200.0
2006-06-28 15:00:00,53.52,53.65,53.47,53.53,81900.0,42.7692,42.8731,42.7292,42.7772,81900.0
2006-06-28 15:30:00,53.53,53.65,53.44,53.54,141700.0,42.7772,42.8731,42.7052,42.7852,141700.0
2006-06-29 09:30:00,53.75,54.05,53.69,53.87,231700.0,42.953,43.1927,42.905,43.0489,231700.0
2006-06-29 10:00:00,53.88,54.03,53.87,53.94,97900.0,43.0569,43.1767,43.0489,43.1048,97900.0
2006-06-29 10:30:00,53.96,54.03,53.92,54.02,90300.0,43.1208,43.1767,43.0888,43.1687,90300.0
2006-06-29 11:00:00,54.02,54.03,53.95,53.95,84400.0,43.1687,43.1767,43.1128,43.1128,84400.0
2006-06-29 11:30:00,53.95,53.96,53.85,53.85,104700.0,43.1128,43.1208,43.0329,43.0329,104700.0
2006-06-29 12:00:00,53.85,53.96,53.85,53.93,90100.0,43.0329,43.1208,43.0329,43.0968,90100.0
2006-06-29 12:30:00,53.91,53.91,53.59,53.71,94000.0,43.0808,43.0808,42.8251,42.921,94000.0
2006-06-29 13:00:00,53.71,53.93,53.71,53.82,82100.0,42.921,43.0968,42.921,43.0089,82100.0
2006-06-29 13:30:00,53.83,53.83,53.75,53.8,60900.0,43.0169,43.0169,42.953,42.9929,60900.0
2006-06-29 14:00:00,53.85,54.1,53.65,53.98,124700.0,43.0329,43.2327,42.8731,43.1368,124700.0
2006-06-29 14:30:00,53.97,54.23,53.85,54.1,172200.0,43.1288,43.3366,43.0329,43.2327,172200.0
2006-06-29 15:00:00,54.1,54.12,53.9,53.96,161700.0,43.2327,43.2486,43.0728,43.1208,161700.0
2006-06-29 15:30:00,53.96,54.11,53.93,54.06,183400.0,43.1208,43.2407,43.0968,43.2007,183400.0
2006-06-30 09:30:00,54.15,54.46,54.15,54.34,79700.0,43.2726,43.5204,43.2726,43.4245,79700.0
2006-06-30 10:00:00,54.35,54.49,54.25,54.49,80900.0,43.4324,43.5443,43.3525,43.5443,80900.0
2006-06-30 10:30:00,54.48,54.5,54.32,54.5,87600.0,43.5363,43.5523,43.4085,43.5523,87600.0
2006-06-30 11:00:00,54.5,54.5,54.34,54.42,86000.0,43.5523,43.5523,43.4245,43.4884,86000.0
2006-06-30 11:30:00,54.41,54.51,54.35,54.48,39400.0,43.4804,43.5603,43.4324,43.5363,39400.0
2006-06-30 12:00:00,54.49,54.55,54.48,54.52,88200.0,43.5443,43.5923,43.5363,43.5683,88200.0
2006-06-30 12:30:00,54.53,54.77,54.53,54.75,107000.0,43.5763,43.7681,43.5763,43.7521,107000.0
2006-06-30 13:00:00,54.74,54.84,54.72,54.82,75600.0,43.7441,43.824,43.7281,43.808,75600.0
2006-06-30 13:30:00,54.83,54.93,54.82,54.92,143000.0,43.816,43.8959,43.808,43.8879,143000.0
2006-06-30 14:00:00,54.92,55.1,54.89,54.96,138200.0,43.8879,44.0318,43.864,43.9199,138200.0
2006-06-30 14:30:00,54.96,55.09,54.95,55.08,136500.0,43.9199,44.0238,43.9119,44.0158,136500.0
2006-06-30 15:00:00,55.08,55.12,54.93,54.97,160900.0,44.0158,44.0478,43.8959,43.9279,160900.0
2006-06-30 15:30:00,54.97,55.03,54.34,54.35,400500.0,43.9279,43.9759,43.4245,43.4324,400500.0
2006-07-03 09:30:00,55.0,55.02,54.81,54.85,155800.0,43.9519,43.9679,43.8,43.832,155800.0
2006-07-03 10:00:00,54.85,55.09,54.75,55.03,124000.0,43.832,44.0238,43.7521,43.9759,124000.0
2006-07-03 10:30:00,55.03,55.04,54.89,55.0,63400.0,43.9759,43.9838,43.864,43.9519,63400.0
2006-07-03 11:00:00,55.0,55.06,54.93,54.97,64900.0,43.9519,43.9998,43.8959,43.9279,64900.0
2006-07-03 11:30:00,54.97,55.12,54.97,55.12,98700.0,43.9279,44.0478,43.9279,44.0478,98700.0
2006-07-03 12:00:00,55.12,55.21,55.08,55.2,72500.0,44.0478,44.1197,44.0158,44.1117,72500.0
2006-07-03 12:30:00,55.2,55.26,55.12,55.13,80900.0,44.1117,44.1597,44.0478,44.0558,80900.0
2006-07-03 13:00:00,55.15,55.15,55.14,55.14,9100.0,44.0717,44.0717,44.0638,44.0638,9100.0
2006-07-03 13:30:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:00:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:30:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:00:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:30:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-05 09:30:00,55.05,55.06,54.14,54.51,160200.0,43.9918,43.9998,43.2646,43.5603,160200.0
2006-07-05 10:00:00,54.51,54.58,54.04,54.28,120900.0,43.5603,43.6162,43.1847,43.3765,120900.0
2006-07-05 10:30:00,54.32,54.47,54.18,54.18,79100.0,43.4085,43.5283,43.2966,43.2966,79100.0
2006-07-05 11:00:00,54.18,54.35,54.15,54.29,52400.0,43.2966,43.4324,43.2726,43.3845,52400.0
2006-07-05 11:30:00,54.3,54.33,54.12,54.3,47900.0,43.3925,43.4165,43.2486,43.3925,47900.0
2006-07-05 12:00:00,54.3,54.6,54.28,54.6,109700.0,43.3925,43.6322,43.3765,43.6322,109700.0
2006-07-05 12:30:00,54.62,54.87,54.62,54.83,126500.0,43.6482,43.848,43.6482,43.816,126500.0
2006-07-05 13:00:00,54.83,54.88,54.78,54.84,199700.0,43.816,43.856,43.7761,43.824,199700.0
2006-07-05 13:30:00,54.84,55.02,54.79,54.87,68400.0,43.824,43.9679,43.7841,43.848,68400.0
2006-07-05 14:00:00,54.85,54.92,54.84,54.89,88800.0,43.832,43.8879,43.824,43.864,88800.0
2006-07-05 14:30:00,54.91,55.02,54.89,54.97,169300.0,43.88,43.9679,43.864,43.9279,169300.0
2006-07-05 15:00:00,54.97,55.02,54.93,54.97,99200.0,43.9279,43.9679,43.8959,43.9279,99200.0
2006-07-05 15:30:00,54.97,55.02,54.92,54.95,226200.0,43.9279,43.9679,43.8879,43.9119,226200.0
2006-07-06 09:30:00,54.97,55.03,54.73,54.89,48600.0,43.9279,43.9759,43.7361,43.864,48600.0
2006-07-06 10:00:00,54.9,55.02,54.75,54.97,40500.0,43.872,43.9679,43.7521,43.9279,40500.0
2006-07-06 10:30:00,54.98,55.02,54.9,54.92,57700.0,43.9359,43.9679,43.872,43.8879,57700.0
2006-07-06 11:00:00,54.92,54.98,54.9,54.93,46600.0,43.8879,43.9359,43.872,43.8959,46600.0
2006-07-06 11:30:00,54.91,54.95,54.9,54.92,43900.0,43.88,43.9119,43.872,43.8879,43900.0
2006-07-06 12:00:00,54.93,54.99,54.9,54.93,65800.0,43.8959,43.9439,43.872,43.8959,65800.0
2006-07-06 12:30:00,54.94,55.05,54.9,54.98,51700.0,43.9039,43.9918,43.872,43.9359,51700.0
2006-07-06 13:00:00,54.98,55.07,54.97,54.97,34200.0,43.9359,44.0078,43.9279,43.9279,34200.0
2006-07-06 13:30:00,54.97,55.11,54.97,55.02,36900.0,43.9279,44.0398,43.9279,43.9679,36900.0
2006-07-06 14:00:00,55.01,55.01,54.96,54.98,52200.0,43.9599,43.9599,43.9199,43.9359,52200.0
2006-07-06 14:30:00,54.99,54.99,54.82,54.82,91800.0,43.9439,43.9439,43.808,43.808,91800.0
2006-07-06 15:00:00,54.82,54.86,54.71,54.72,64700.0,43.808,43.84,43.7201,43.7281,64700.0
2006-07-06 15:30:00,54.7,54.81,54.66,54.81,81000.0,43.7121,43.8,43.6802,43.8,81000.0
2006-07-07 09:30:00,54.7,55.06,54.36,54.48,77100.0,43.7121,43.9998,43.4404,43.5363,77100.0
2006-07-07 10:00:00,54.47,54.47,54.15,54.15,230000.0,43.5283,43.5283,43.2726,43.2726,230000.0
2006-07-07 10:30:00,54.13,54.15,53.94,53.95,114300.0,43.2566,43.2726,43.1048,43.1128,114300.0
2006-07-07 11:00:00,53.93,53.99,53.86,53.86,102100.0,43.0968,43.1448,43.0409,43.0409,102100.0
2006-07-07 11:30:00,53.88,54.08,53.85,53.93,65100.0,43.0569,43.2167,43.0329,43.0968,65100.0
2006-07-07 12:00:00,53.92,54.05,53.86,54.03,79600.0,43.0888,43.1927,43.0409,43.1767,79600.0
2006-07-07 12:30:00,54.06,54.12,53.87,53.87,50500.0,43.2007,43.2486,43.0489,43.0489,50500.0
2006-07-07 13:00:00,53.87,54.0,53.72,53.92,70400.0,43.0489,43.1528,42.929,43.0888,70400.0
2006-07-07 13:30:00,53.9,53.98,53.85,53.89,49400.0,43.0728,43.1368,43.0329,43.0649,49400.0
2006-07-07 14:00:00,53.88,54.05,53.87,53.98,102500.0,43.0569,43.1927,43.0489,43.1368,102500.0
2006-07-07 14:30:00,53.97,54.03,53.73,53.74,99200.0,43.1288,43.1767,42.937,42.945,99200.0
2006-07-07 15:00:00,53.72,53.72,53.5,53.7,90800.0,42.929,42.929,42.7532,42.913,90800.0
2006-07-07 15:30:00,53.71,53.84,53.63,53.8,168100.0,42.921,43.0249,42.8571,42.9929,168100.0
2006-07-10 09:30:00,54.02,54.15,53.8,54.08,76900.0,43.1687,43.2726,42.9929,43.2167,76900.0
2006-07-10 10:00:00,54.08,54.24,54.06,54.24,57700.0,43.2167,43.3445,43.2007,43.3445,57700.0
2006-07-10 10:30:00,54.24,54.43,54.23,54.38,69500.0,43.3445,43.4964,43.3366,43.4564,69500.0
2006-07-10 11:00:00,54.39,54.39,54.24,54.35,62200.0,43.4644,43.4644,43.3445,43.4324,62200.0
2006-07-10 11:30:00,54.36,54.38,54.26,54.36,52200.0,43.4404,43.4564,43.3605,43.4404,52200.0
2006-07-10 12:00:00,54.34,54.34,54.23,54.27,34600.0,43.4245,43.4245,43.3366,43.3685,34600.0
2006-07-10 12:30:00,54.26,54.3,54.12,54.13,41100.0,43.3605,43.3925,43.2486,43.2566,41100.0
2006-07-10 13:00:00,54.13,54.25,53.86,53.91,112500.0,43.2566,43.3525,43.0409,43.0808,112500.0
2006-07-10 13:30:00,53.93,54.05,53.76,53.97,99400.0,43.0968,43.1927,42.961,43.1288,99400.0
2006-07-10 14:00:00,53.97,54.04,53.82,53.84,34600.0,43.1288,43.1847,43.0089,43.0249,34600.0
2006-07-10 14:30:00,53.84,53.87,53.74,53.79,84000.0,43.0249,43.0489,42.945,42.9849,84000.0
2006-07-10 15:00:00,53.79,53.96,53.73,53.95,35900.0,42.9849,43.1208,42.937,43.1128,35900.0
2006-07-10 15:30:00,53.95,53.95,53.8,53.81,105500.0,43.1128,43.1128,42.9929,43.0009,105500.0
2006-07-11 09:30:00,53.57,53.57,53.02,53.21,94900.0,42.8091,42.8091,42.3696,42.5214,94900.0
2006-07-11 10:00:00,53.19,53.3,53.0,53.15,76800.0,42.5055,42.5934,42.3536,42.4735,76800.0
2006-07-11 10:30:00,53.15,53.15,52.73,52.78,88200.0,42.4735,42.4735,42.1379,42.1778,88200.0
2006-07-11 11:00:00,52.78,52.85,52.74,52.85,51400.0,42.1778,42.2338,42.1459,42.2338,51400.0
2006-07-11 11:30:00,52.83,52.89,52.81,52.83,69600.0,42.2178,42.2657,42.2018,42.2178,69600.0
2006-07-11 12:00:00,52.82,52.89,52.68,52.75,136400.0,42.2098,42.2657,42.0979,42.1538,136400.0
2006-07-11 12:30:00,52.78,52.82,52.74,52.74,48900.0,42.1778,42.2098,42.1459,42.1459,48900.0
2006-07-11 13:00:00,52.74,52.78,52.69,52.72,27900.0,42.1459,42.1778,42.1059,42.1299,27900.0
2006-07-11 13:30:00,52.7,53.0,52.67,52.96,78000.0,42.1139,42.3536,42.0899,42.3217,78000.0
2006-07-11 14:00:00,52.96,53.19,52.87,53.12,51500.0,42.3217,42.5055,42.2497,42.4495,51500.0
2006-07-11 14:30:00,53.12,53.12,52.97,52.99,56700.0,42.4495,42.4495,42.3297,42.3456,56700.0
2006-07-11 15:00:00,53.0,53.2,52.9,53.18,87000.0,42.3536,42.5135,42.2737,42.4975,87000.0
2006-07-11 15:30:00,53.18,53.35,53.14,53.14,127800.0,42.4975,42.6333,42.4655,42.4655,127800.0
2006-07-12 09:30:00,52.9,53.26,52.8,52.87,149900.0,42.2737,42.5614,42.1938,42.2497,149900.0
2006-07-12 10:00:00,52.87,52.91,52.56,52.65,75000.0,42.2497,42.2817,42.002,42.0739,75000.0
2006-07-12 10:30:00,52.65,52.65,52.51,52.51,68600.0,42.0739,42.0739,41.9621,41.9621,68600.0
2006-07-12 11:00:00,52.52,52.53,52.24,52.29,102400.0,41.97,41.978,41.7463,41.7863,102400.0
2006-07-12 11:30:00,52.29,52.56,52.21,52.51,68500.0,41.7863,42.002,41.7223,41.9621,68500.0
2006-07-12 12:00:00,52.5,52.51,52.22,52.22,69700.0,41.9541,41.9621,41.7303,41.7303,69700.0
2006-07-12 12:30:00,52.22,52.32,52.15,52.2,54200.0,41.7303,41.8102,41.6744,41.7143,54200.0
2006-07-12 13:00:00,52.2,52.2,51.92,51.93,67000.0,41.7143,41.7143,41.4906,41.4986,67000.0
2006-07-12 13:30:00,51.91,52.13,51.89,52.13,94800.0,41.4826,41.6584,41.4666,41.6584,94800.0
2006-07-12 14:00:00,52.12,52.12,51.85,51.85,95100.0,41.6504,41.6504,41.4346,41.4346,95100.0
2006-07-12 14:30:00,51.86,51.87,51.72,51.82,145700.0,41.4426,41.4506,41.3307,41.4107,145700.0
2006-07-12 15:00:00,51.81,51.98,51.72,51.94,194500.0,41.4027,41.5385,41.3307,41.5066,194500.0
2006-07-12 15:30:00,51.94,52.03,51.81,51.87,219100.0,41.5066,41.5785,41.4027,41.4506,219100.0
2006-07-13 09:30:00,51.45,51.45,51.07,51.21,146800.0,41.115,41.115,40.8113,40.9232,146800.0
2006-07-13 10:00:00,51.21,51.27,50.89,50.91,230400.0,40.9232,40.9711,40.6675,40.6835,230400.0
2006-07-13 10:30:00,50.9,51.06,50.72,50.75,188100.0,40.6755,40.8033,40.5316,40.5556,188100.0
2006-07-13 11:00:00,50.75,50.87,50.66,50.8,117500.0,40.5556,40.6515,40.4837,40.5956,117500.0
2006-07-13 11:30:00,50.8,50.99,50.67,50.99,111600.0,40.5956,40.7474,40.4917,40.7474,111600.0
2006-07-13 12:00:00,50.99,51.04,50.78,50.82,97400.0,40.7474,40.7873,40.5796,40.6115,97400.0
2006-07-13 12:30:00,50.82,50.85,50.67,50.7,77800.0,40.6115,40.6355,40.4917,40.5156,77800.0
2006-07-13 13:00:00,50.71,50.77,50.57,50.63,68900.0,40.5236,40.5716,40.4118,40.4597,68900.0
2006-07-13 13:30:00,50.62,50.68,50.38,50.42,98500.0,40.4517,40.4997,40.2599,40.2919,98500.0
2006-07-13 14:00:00,50.42,50.57,50.37,50.52,103700.0,40.2919,40.4118,40.2519,40.3718,103700.0
2006-07-13 14:30:00,50.52,50.52,50.1,50.23,154200.0,40.3718,40.3718,40.0362,40.1401,154200.0
2006-07-13 15:00:00,50.23,50.32,50.01,50.06,141500.0,40.1401,40.212,39.9642,40.0042,141500.0
2006-07-13 15:30:00,50.06,50.37,50.05,50.25,257200.0,40.0042,40.2519,39.9962,40.156,257200.0
2006-07-14 09:30:00,50.24,50.25,49.76,50.03,258500.0,40.148,40.156,39.7645,39.9802,258500.0
2006-07-14 10:00:00,50.03,50.45,50.03,50.4,189500.0,39.9802,40.3159,39.9802,40.2759,189500.0
2006-07-14 10:30:00,50.4,50.41,50.05,50.18,117900.0,40.2759,40.2839,39.9962,40.1001,117900.0
2006-07-14 11:00:00,50.19,50.33,49.92,50.1,155800.0,40.1081,40.22,39.8923,40.0362,155800.0
2006-07-14 11:30:00,50.08,50.16,49.82,50.1,123300.0,40.0202,40.0841,39.8124,40.0362,123300.0
2006-07-14 12:00:00,50.09,50.21,49.89,49.9,104500.0,40.0282,40.1241,39.8684,39.8763,104500.0
2006-07-14 12:30:00,49.92,50.05,49.92,50.0,83500.0,39.8923,39.9962,39.8923,39.9563,83500.0
2006-07-14 13:00:00,50.0,50.07,49.91,50.0,82200.0,39.9563,40.0122,39.8843,39.9563,82200.0
2006-07-14 13:30:00,50.0,50.1,49.98,50.03,132000.0,39.9563,40.0362,39.9403,39.9802,132000.0
2006-07-14 14:00:00,50.04,50.2,50.03,50.12,99500.0,39.9882,40.1161,39.9802,40.0521,99500.0
2006-07-14 14:30:00,50.12,50.24,50.0,50.17,129900.0,40.0521,40.148,39.9563,40.0921,129900.0
2006-07-14 15:00:00,50.18,50.33,50.18,50.27,155700.0,40.1001,40.22,40.1001,40.172,155700.0
2006-07-14 15:30:00,50.27,50.3,50.15,50.27,114600.0,40.172,40.196,40.0761,40.172,114600.0
2006-07-17 09:30:00,50.2,50.6,50.0,50.11,236700.0,40.1161,40.4357,39.9563,40.0442,236700.0
2006-07-17 10:00:00,50.14,50.25,50.02,50.1,190500.0,40.0681,40.156,39.9722,40.0362,190500.0
2006-07-17 10:30:00,50.11,50.17,50.0,50.12,98600.0,40.0442,40.0921,39.9563,40.0521,98600.0
2006-07-17 11:00:00,50.12,50.12,50.0,50.06,67600.0,40.0521,40.0521,39.9563,40.0042,67600.0
2006-07-17 11:30:00,50.05,50.15,50.02,50.08,98200.0,39.9962,40.0761,39.9722,40.0202,98200.0
2006-07-17 12:00:00,50.08,50.29,50.03,50.16,129400.0,40.0202,40.188,39.9802,40.0841,129400.0
2006-07-17 12:30:00,50.19,50.25,50.02,50.06,153800.0,40.1081,40.156,39.9722,40.0042,153800.0
2006-07-17 13:00:00,50.05,50.2,50.03,50.12,129600.0,39.9962,40.1161,39.9802,40.0521,129600.0
2006-07-17 13:30:00,50.13,50.21,50.09,50.14,67200.0,40.0601,40.1241,40.0282,40.0681,67200.0
2006-07-17 14:00:00,50.14,50.21,50.11,50.18,83600.0,40.0681,40.1241,40.0442,40.1001,83600.0
2006-07-17 14:30:00,50.18,50.23,50.15,50.21,99300.0,40.1001,40.1401,40.0761,40.1241,99300.0
2006-07-17 15:00:00,50.21,50.28,50.18,50.25,101200.0,40.1241,40.18,40.1001,40.156,101200.0
2006-07-17 15:30:00,50.25,50.4,50.19,50.3,152700.0,40.156,40.2759,40.1081,40.196,152700.0
2006-07-18 09:30:00,50.55,51.0,50.55,50.79,169200.0,40.3958,40.7554,40.3958,40.5876,169200.0
2006-07-18 10:00:00,50.78,50.78,50.47,50.69,90500.0,40.5796,40.5796,40.3318,40.5077,90500.0
2006-07-18 10:30:00,50.67,50.73,50.49,50.49,67300.0,40.4917,40.5396,40.3478,40.3478,67300.0
2006-07-18 11:00:00,50.46,50.5,50.26,50.36,89500.0,40.3239,40.3558,40.164,40.2439,89500.0
2006-07-18 11:30:00,50.38,50.62,50.28,50.6,78900.0,40.2599,40.4517,40.18,40.4357,78900.0
2006-07-18 12:00:00,50.62,50.74,50.57,50.7,75100.0,40.4517,40.5476,40.4118,40.5156,75100.0
2006-07-18 12:30:00,50.71,50.8,50.57,50.6,80800.0,40.5236,40.5956,40.4118,40.4357,80800.0
2006-07-18 13:00:00,50.6,50.7,50.59,50.67,222400.0,40.4357,40.5156,40.4277,40.4917,222400.0
2006-07-18 13:30:00,50.66,50.69,50.44,50.6,121700.0,40.4837,40.5077,40.3079,40.4357,121700.0
2006-07-18 14:00:00,50.62,50.76,50.54,50.76,110700.0,40.4517,40.5636,40.3878,40.5636,110700.0
2006-07-18 14:30:00,50.76,50.95,50.74,50.84,101200.0,40.5636,40.7154,40.5476,40.6275,101200.0
2006-07-18 15:00:00,50.87,50.88,50.62,50.82,99600.0,40.6515,40.6595,40.4517,40.6115,99600.0
2006-07-18 15:30:00,50.83,51.25,50.82,51.08,181900.0,40.6195,40.9552,40.6115,40.8193,181900.0
2006-07-19 09:30:00,51.5,52.05,51.4,51.9,111500.0,41.1549,41.5945,41.075,41.4746,111500.0
2006-07-19 10:00:00,51.91,52.16,51.78,52.07,87200.0,41.4826,41.6824,41.3787,41.6104,87200.0
2006-07-19 10:30:00,52.03,52.32,52.03,52.25,134400.0,41.5785,41.8102,41.5785,41.7543,134400.0
2006-07-19 11:00:00,52.23,52.48,52.11,52.44,154300.0,41.7383,41.9381,41.6424,41.9061,154300.0
2006-07-19 11:30:00,52.45,52.57,52.4,52.47,85600.0,41.9141,42.01,41.8742,41.9301,85600.0
2006-07-19 12:00:00,52.45,52.45,52.16,52.24,65800.0,41.9141,41.9141,41.6824,41.7463,65800.0
2006-07-19 12:30:00,52.24,52.34,52.15,52.33,87800.0,41.7463,41.8262,41.6744,41.8182,87800.0
2006-07-19 13:00:00,52.33,52.53,52.29,52.5,57800.0,41.8182,41.978,41.7863,41.9541,57800.0
2006-07-19 13:30:00,52.47,52.69,52.44,52.45,68900.0,41.9301,42.1059,41.9061,41.9141,68900.0
2006-07-19 14:00:00,52.46,52.53,52.29,52.37,85500.0,41.9221,41.978,41.7863,41.8502,85500.0
2006-07-19 14:30:00,52.37,52.5,52.28,52.35,71600.0,41.8502,41.9541,41.7783,41.8342,71600.0
2006-07-19 15:00:00,52.33,52.34,52.19,52.24,80500.0,41.8182,41.8262,41.7063,41.7463,80500.0
2006-07-19 15:30:00,52.25,52.25,52.04,52.07,121500.0,41.7543,41.7543,41.5865,41.6104,121500.0
2006-07-20 09:30:00,51.95,52.12,51.65,51.89,75000.0,41.5145,41.6504,41.2748,41.4666,75000.0
2006-07-20 10:00:00,51.9,52.2,51.9,52.14,64700.0,41.4746,41.7143,41.4746,41.6664,64700.0
2006-07-20 10:30:00,52.15,52.16,51.76,51.82,35700.0,41.6744,41.6824,41.3627,41.4107,35700.0
2006-07-20 11:00:00,51.84,52.03,51.77,51.96,43000.0,41.4266,41.5785,41.3707,41.5225,43000.0
2006-07-20 11:30:00,51.96,52.07,51.95,51.97,39800.0,41.5225,41.6104,41.5145,41.5305,39800.0
2006-07-20 12:00:00,51.98,52.02,51.9,51.91,29200.0,41.5385,41.5705,41.4746,41.4826,29200.0
2006-07-20 12:30:00,51.86,51.86,51.71,51.71,16900.0,41.4426,41.4426,41.3228,41.3228,16900.0
2006-07-20 13:00:00,51.73,51.8,51.56,51.59,49500.0,41.3387,41.3947,41.2029,41.2269,49500.0
2006-07-20 13:30:00,51.59,51.65,51.39,51.55,38000.0,41.2269,41.2748,41.067,41.1949,38000.0
2006-07-20 14:00:00,51.57,51.73,51.33,51.38,46600.0,41.2109,41.3387,41.0191,41.059,46600.0
2006-07-20 14:30:00,51.38,51.64,51.36,51.36,41800.0,41.059,41.2668,41.0431,41.0431,41800.0
2006-07-20 15:00:00,51.36,51.41,51.21,51.24,53800.0,41.0431,41.083,40.9232,40.9472,53800.0
2006-07-20 15:30:00,51.23,51.3,51.15,51.15,58500.0,40.9392,40.9951,40.8752,40.8752,58500.0
2006-07-21 09:30:00,51.35,51.52,51.1,51.4,194100.0,41.0351,41.1709,40.8353,41.075,194100.0
2006-07-21 10:00:00,51.4,51.5,50.97,51.07,80200.0,41.075,41.1549,40.7314,40.8113,80200.0
2006-07-21 10:30:00,51.05,51.42,51.0,51.22,62600.0,40.7953,41.091,40.7554,40.9312,62600.0
2006-07-21 11:00:00,51.22,51.3,50.93,50.93,67500.0,40.9312,40.9951,40.6994,40.6994,67500.0
2006-07-21 11:30:00,50.93,51.15,50.9,51.03,62900.0,40.6994,40.8752,40.6755,40.7794,62900.0
2006-07-21 12:00:00,51.02,51.08,50.83,51.01,65600.0,40.7714,40.8193,40.6195,40.7634,65600.0
2006-07-21 12:30:00,51.02,51.03,50.65,50.73,48900.0,40.7714,40.7794,40.4757,40.5396,48900.0
2006-07-21 13:00:00,50.72,50.85,50.66,50.76,38500.0,40.5316,40.6355,40.4837,40.5636,38500.0
2006-07-21 13:30:00,50.76,50.89,50.73,50.84,33100.0,40.5636,40.6675,40.5396,40.6275,33100.0
2006-07-21 14:00:00,50.83,50.83,50.59,50.72,35100.0,40.6195,40.6195,40.4277,40.5316,35100.0
2006-07-21 14:30:00,50.73,50.73,50.49,50.64,46600.0,40.5396,40.5396,40.3478,40.4677,46600.0
2006-07-21 15:00:00,50.63,50.65,50.48,50.59,65700.0,40.4597,40.4757,40.3398,40.4277,65700.0
2006-07-21 15:30:00,50.59,50.71,50.53,50.55,73200.0,40.4277,40.5236,40.3798,40.3958,73200.0
2006-07-24 09:30:00,50.59,51.15,50.59,50.86,63100.0,40.4277,40.8752,40.4277,40.6435,63100.0
2006-07-24 10:00:00,50.89,50.98,50.54,50.92,81500.0,40.6675,40.7394,40.3878,40.6914,81500.0
2006-07-24 10:30:00,50.95,51.08,50.81,51.02,113800.0,40.7154,40.8193,40.6035,40.7714,113800.0
2006-07-24 11:00:00,51.03,51.29,51.02,51.2,129900.0,40.7794,40.9871,40.7714,40.9152,129900.0
2006-07-24 11:30:00,51.16,51.4,51.11,51.32,55100.0,40.8832,41.075,40.8433,41.0111,55100.0
2006-07-24 12:00:00,51.32,51.35,51.25,51.28,43400.0,41.0111,41.0351,40.9552,40.9791,43400.0
2006-07-24 12:30:00,51.29,51.33,51.25,51.26,49400.0,40.9871,41.0191,40.9552,40.9632,49400.0
2006-07-24 13:00:00,51.26,51.27,51.12,51.26,57300.0,40.9632,40.9711,40.8513,40.9632,57300.0
2006-07-24 13:30:00,51.26,51.33,51.18,51.3,75900.0,40.9632,41.0191,40.8992,40.9951,75900.0
2006-07-24 14:00:00,51.3,51.51,51.3,51.44,198700.0,40.9951,41.1629,40.9951,41.107,198700.0
2006-07-24 14:30:00,51.44,51.83,51.44,51.77,97000.0,41.107,41.4187,41.107,41.3707,97000.0
2006-07-24 15:00:00,51.79,52.04,51.73,52.03,84900.0,41.3867,41.5865,41.3387,41.5785,84900.0
2006-07-24 15:30:00,52.04,52.08,51.85,51.92,122600.0,41.5865,41.6184,41.4346,41.4906,122600.0
2006-07-25 09:30:00,51.8,52.62,51.79,52.51,171500.0,41.3947,42.05,41.3867,41.9621,171500.0
2006-07-25 10:00:00,52.51,53.1,52.51,53.05,158900.0,41.9621,42.4335,41.9621,42.3936,158900.0
2006-07-25 10:30:00,53.1,53.19,52.64,52.73,184000.0,42.4335,42.5055,42.0659,42.1379,184000.0
2006-07-25 11:00:00,52.73,52.81,52.65,52.79,90800.0,42.1379,42.2018,42.0739,42.1858,90800.0
2006-07-25 11:30:00,52.79,52.79,52.64,52.67,81200.0,42.1858,42.1858,42.0659,42.0899,81200.0
2006-07-25 12:00:00,52.67,52.71,52.58,52.7,62600.0,42.0899,42.1219,42.018,42.1139,62600.0
2006-07-25 12:30:00,52.7,52.8,52.69,52.75,96200.0,42.1139,42.1938,42.1059,42.1538,96200.0
2006-07-25 13:00:00,52.75,52.93,52.75,52.86,166800.0,42.1538,42.2977,42.1538,42.2418,166800.0
2006-07-25 13:30:00,52.86,53.02,52.85,53.02,147800.0,42.2418,42.3696,42.2338,42.3696,147800.0
2006-07-25 14:00:00,53.05,53.11,52.91,53.07,348100.0,42.3936,42.4415,42.2817,42.4096,348100.0
2006-07-25 14:30:00,53.05,53.19,53.0,53.01,353100.0,42.3936,42.5055,42.3536,42.3616,353100.0
2006-07-25 15:00:00,53.0,53.18,53.0,53.03,167500.0,42.3536,42.4975,42.3536,42.3776,167500.0
2006-07-25 15:30:00,53.04,53.05,53.0,53.01,580400.0,42.3856,42.3936,42.3536,42.3616,580400.0
2006-07-26 09:30:00,54.65,54.96,54.24,54.76,524000.0,43.6722,43.9199,43.3445,43.7601,524000.0
2006-07-26 10:00:00,54.72,54.89,54.59,54.76,256000.0,43.7281,43.864,43.6242,43.7601,256000.0
2006-07-26 10:30:00,54.76,54.81,54.51,54.65,246600.0,43.7601,43.8,43.5603,43.6722,246600.0
2006-07-26 11:00:00,54.66,54.79,54.57,54.6,92100.0,43.6802,43.7841,43.6083,43.6322,92100.0
2006-07-26 11:30:00,54.62,54.79,54.61,54.78,80100.0,43.6482,43.7841,43.6402,43.7761,80100.0
2006-07-26 12:00:00,54.78,54.94,54.7,54.94,92600.0,43.7761,43.9039,43.7121,43.9039,92600.0
2006-07-26 12:30:00,54.94,55.04,54.79,54.81,185300.0,43.9039,43.9838,43.7841,43.8,185300.0
2006-07-26 13:00:00,54.82,54.94,54.78,54.93,89000.0,43.808,43.9039,43.7761,43.8959,89000.0
2006-07-26 13:30:00,54.94,55.0,54.8,54.9,143900.0,43.9039,43.9519,43.7921,43.872,143900.0
2006-07-26 14:00:00,54.91,55.12,54.84,54.89,172300.0,43.88,44.0478,43.824,43.864,172300.0
2006-07-26 14:30:00,54.9,55.06,54.9,54.91,205100.0,43.872,43.9998,43.872,43.88,205100.0
2006-07-26 15:00:00,54.91,54.97,54.78,54.82,261900.0,43.88,43.9279,43.7761,43.808,261900.0
2006-07-26 15:30:00,54.82,54.88,54.72,54.82,729400.0,43.808,43.856,43.7281,43.808,729400.0
2006-07-27 09:30:00,55.0,55.16,54.83,54.83,130600.0,43.9519,44.0797,43.816,43.816,130600.0
2006-07-27 10:00:00,54.83,54.95,54.74,54.79,94600.0,43.816,43.9119,43.7441,43.7841,94600.0
2006-07-27 10:30:00,54.79,54.88,54.44,54.73,82700.0,43.7841,43.856,43.5044,43.7361,82700.0
2006-07-27 11:00:00,54.73,54.89,54.73,54.86,77600.0,43.7361,43.864,43.7361,43.84,77600.0
2006-07-27 11:30:00,54.86,54.92,54.61,54.85,58600.0,43.84,43.8879,43.6402,43.832,58600.0
2006-07-27 12:00:00,54.85,54.88,54.7,54.79,43000.0,43.832,43.856,43.7121,43.7841,43000.0
2006-07-27 12:30:00,54.8,55.02,54.8,54.98,80200.0,43.7921,43.9679,43.7921,43.9359,80200.0
2006-07-27 13:00:00,54.97,55.03,54.9,54.96,60500.0,43.9279,43.9759,43.872,43.9199,60500.0
2006-07-27 13:30:00,54.96,54.97,54.6,54.6,51900.0,43.9199,43.9279,43.6322,43.6322,51900.0
2006-07-27 14:00:00,54.6,54.6,54.34,54.51,94300.0,43.6322,43.6322,43.4245,43.5603,94300.0
2006-07-27 14:30:00,54.51,54.59,54.46,54.55,67000.0,43.5603,43.6242,43.5204,43.5923,67000.0
2006-07-27 15:00:00,54.54,54.6,54.36,54.39,89800.0,43.5843,43.6322,43.4404,43.4644,89800.0
2006-07-27 15:30:00,54.39,54.64,54.38,54.64,117800.0,43.4644,43.6642,43.4564,43.6642,117800.0
2006-07-28 09:30:00,54.8,55.21,54.8,55.02,114200.0,43.7921,44.1197,43.7921,43.9679,114200.0
2006-07-28 10:00:00,55.02,55.09,54.8,55.02,114500.0,43.9679,44.0238,43.7921,43.9679,114500.0
2006-07-28 10:30:00,55.03,55.57,55.02,55.57,100500.0,43.9759,44.4074,43.9679,44.4074,100500.0
2006-07-28 11:00:00,55.55,55.88,55.55,55.84,104000.0,44.3914,44.6551,44.3914,44.6231,104000.0
2006-07-28 11:30:00,55.82,56.03,55.75,55.88,103200.0,44.6072,44.775,44.5512,44.6551,103200.0
2006-07-28 12:00:00,55.87,56.23,55.85,56.17,101800.0,44.6471,44.9348,44.6311,44.8869,101800.0
2006-07-28 12:30:00,56.18,56.35,56.1,56.24,90900.0,44.8948,45.0307,44.8309,44.9428,90900.0
2006-07-28 13:00:00,56.24,56.27,56.08,56.13,77400.0,44.9428,44.9668,44.8149,44.8549,77400.0
2006-07-28 13:30:00,56.13,56.22,56.05,56.22,84500.0,44.8549,44.9268,44.791,44.9268,84500.0
2006-07-28 14:00:00,56.2,56.22,56.02,56.04,53100.0,44.9108,44.9268,44.767,44.783,53100.0
2006-07-28 14:30:00,56.02,56.06,55.89,55.98,70600.0,44.767,44.799,44.6631,44.735,70600.0
2006-07-28 15:00:00,55.99,55.99,55.81,55.88,94600.0,44.743,44.743,44.5992,44.6551,94600.0
2006-07-28 15:30:00,55.89,56.16,55.89,56.07,95700.0,44.6631,44.8789,44.6631,44.8069,95700.0
2006-07-31 09:30:00,55.99,56.0,55.4,55.51,99700.0,44.743,44.751,44.2715,44.3594,99700.0
2006-07-31 10:00:00,55.51,55.6,55.19,55.45,92800.0,44.3594,44.4314,44.1037,44.3115,92800.0
2006-07-31 10:30:00,55.44,55.44,55.11,55.19,153400.0,44.3035,44.3035,44.0398,44.1037,153400.0
2006-07-31 11:00:00,55.18,55.25,55.01,55.14,138300.0,44.0957,44.1517,43.9599,44.0638,138300.0
2006-07-31 11:30:00,55.13,55.23,55.0,55.0,55100.0,44.0558,44.1357,43.9519,43.9519,55100.0
2006-07-31 12:00:00,55.0,55.02,54.89,55.01,61000.0,43.9519,43.9679,43.864,43.9599,61000.0
2006-07-31 12:30:00,55.01,55.05,54.84,54.95,49100.0,43.9599,43.9918,43.824,43.9119,49100.0
2006-07-31 13:00:00,54.92,55.05,54.9,55.01,36000.0,43.8879,43.9918,43.872,43.9599,36000.0
2006-07-31 13:30:00,55.02,55.09,54.81,55.0,110200.0,43.9679,44.0238,43.8,43.9519,110200.0
2006-07-31 14:00:00,54.99,55.03,54.92,54.94,44800.0,43.9439,43.9759,43.8879,43.9039,44800.0
2006-07-31 14:30:00,54.94,55.01,54.9,54.9,54600.0,43.9039,43.9599,43.872,43.872,54600.0
2006-07-31 15:00:00,54.9,55.09,54.87,54.98,63000.0,43.872,44.0238,43.848,43.9359,63000.0
2006-07-31 15:30:00,54.98,55.03,54.91,54.91,99300.0,43.9359,43.9759,43.88,43.88,99300.0
2006-08-01 09:30:00,55.0,55.01,54.77,54.95,157700.0,43.9519,43.9599,43.7681,43.9119,157700.0
2006-08-01 10:00:00,54.9,54.95,54.7,54.7,120600.0,43.872,43.9119,43.7121,43.7121,120600.0
2006-08-01 10:30:00,54.69,54.85,54.68,54.85,135900.0,43.7042,43.832,43.6962,43.832,135900.0
2006-08-01 11:00:00,54.84,54.87,54.7,54.84,124200.0,43.824,43.848,43.7121,43.824,124200.0
2006-08-01 11:30:00,54.84,54.9,54.65,54.73,93900.0,43.824,43.872,43.6722,43.7361,93900.0
2006-08-01 12:00:00,54.72,54.84,54.59,54.59,76300.0,43.7281,43.824,43.6242,43.6242,76300.0
2006-08-01 12:30:00,54.58,54.76,54.41,54.76,94100.0,43.6162,43.7601,43.4804,43.7601,94100.0
2006-08-01 13:00:00,54.75,54.77,54.26,54.51,118000.0,43.7521,43.7681,43.3605,43.5603,118000.0
2006-08-01 13:30:00,54.53,54.55,54.29,54.3,66800.0,43.5763,43.5923,43.3845,43.3925,66800.0
2006-08-01 14:00:00,54.29,54.37,53.95,53.98,138100.0,43.3845,43.4484,43.1128,43.1368,138100.0
2006-08-01 14:30:00,53.98,54.12,53.85,54.1,111400.0,43.1368,43.2486,43.0329,43.2327,111400.0
2006-08-01 15:00:00,54.09,54.2,53.87,54.2,220000.0,43.2247,43.3126,43.0489,43.3126,220000.0
2006-08-01 15:30:00,54.19,54.27,54.09,54.11,201400.0,43.3046,43.3685,43.2247,43.2407,201400.0
2006-08-02 09:30:00,55.7,57.9,55.64,57.74,1037600.0,44.5113,46.2693,44.4633,46.1415,1037600.0
2006-08-02 10:00:00,57.72,58.45,57.71,57.92,517200.0,46.1255,46.7089,46.1175,46.2853,517200.0
2006-08-02 10:30:00,57.93,58.34,57.9,58.31,453000.0,46.2933,46.621,46.2693,46.597,453000.0
2006-08-02 11:00:00,58.31,59.22,58.31,59.08,434000.0,46.597,47.3242,46.597,47.2123,434000.0
2006-08-02 11:30:00,59.08,59.69,58.99,59.36,353800.0,47.2123,47.6998,47.1404,47.4361,353800.0
2006-08-02 12:00:00,59.39,59.46,58.64,58.73,281600.0,47.46,47.516,46.8607,46.9326,281600.0
2006-08-02 12:30:00,58.75,59.21,58.75,59.21,185600.0,46.9486,47.3162,46.9486,47.3162,185600.0
2006-08-02 13:00:00,59.21,59.41,59.0,59.05,137300.0,47.3162,47.476,47.1484,47.1883,137300.0
2006-08-02 13:30:00,59.06,59.13,58.8,58.97,173500.0,47.1963,47.2523,46.9886,47.1244,173500.0
2006-08-02 14:00:00,58.93,59.73,58.93,59.15,375500.0,47.0924,47.7317,47.0924,47.2682,375500.0
2006-08-02 14:30:00,59.09,59.3,58.85,59.24,397500.0,47.2203,47.3881,47.0285,47.3402,397500.0
2006-08-02 15:00:00,59.24,59.46,59.08,59.31,217200.0,47.3402,47.516,47.2123,47.3961,217200.0
2006-08-02 15:30:00,59.31,60.11,59.14,60.11,521300.0,47.3961,48.0354,47.2603,48.0354,521300.0
2006-08-03 09:30:00,59.05,60.25,58.8,59.67,394900.0,47.1883,48.1473,46.9886,47.6838,394900.0
2006-08-03 10:00:00,59.66,59.71,59.16,59.59,191300.0,47.6758,47.7158,47.2762,47.6199,191300.0
2006-08-03 10:30:00,59.59,59.9,59.26,59.69,194000.0,47.6199,47.8676,47.3562,47.6998,194000.0
2006-08-03 11:00:00,59.7,59.7,59.27,59.33,112800.0,47.7078,47.7078,47.3641,47.4121,112800.0
2006-08-03 11:30:00,59.34,59.52,59.19,59.49,171500.0,47.4201,47.5639,47.3002,47.54,171500.0
2006-08-03 12:00:00,59.48,59.68,59.32,59.66,193500.0,47.532,47.6918,47.4041,47.6758,193500.0
2006-08-03 12:30:00,59.68,59.71,59.2,59.25,156900.0,47.6918,47.7158,47.3082,47.3482,156900.0
2006-08-03 13:00:00,59.24,59.44,59.24,59.39,124600.0,47.3402,47.5,47.3402,47.46,124600.0
2006-08-03 13:30:00,59.39,59.65,59.25,59.57,112500.0,47.46,47.6678,47.3482,47.6039,112500.0
2006-08-03 14:00:00,59.55,59.56,59.16,59.2,134500.0,47.5879,47.5959,47.2762,47.3082,134500.0
2006-08-03 14:30:00,59.2,59.26,58.89,59.16,184000.0,47.3082,47.3562,47.0605,47.2762,184000.0
2006-08-03 15:00:00,59.14,59.43,59.12,59.39,114700.0,47.2603,47.492,47.2443,47.46,114700.0
2006-08-03 15:30:00,59.38,59.56,59.3,59.42,191500.0,47.452,47.5959,47.3881,47.484,191500.0
2006-08-04 09:30:00,59.94,60.41,59.59,59.95,151000.0,47.8996,48.2751,47.6199,47.9075,151000.0
2006-08-04 10:00:00,59.95,59.95,59.7,59.92,89800.0,47.9075,47.9075,47.7078,47.8836,89800.0
2006-08-04 10:30:00,59.92,59.96,59.75,59.86,46000.0,47.8836,47.9155,47.7477,47.8356,46000.0
2006-08-04 11:00:00,59.86,60.08,59.86,60.02,85000.0,47.8356,48.0114,47.8356,47.9635,85000.0
2006-08-04 11:30:00,60.03,60.07,59.7,59.73,49200.0,47.9715,48.0034,47.7078,47.7317,49200.0
2006-08-04 12:00:00,59.73,59.96,59.73,59.9,90600.0,47.7317,47.9155,47.7317,47.8676,90600.0
2006-08-04 12:30:00,59.87,59.92,59.76,59.77,59800.0,47.8436,47.8836,47.7557,47.7637,59800.0
2006-08-04 13:00:00,59.78,59.94,59.51,59.68,60500.0,47.7717,47.8996,47.5559,47.6918,60500.0
2006-08-04 13:30:00,59.68,59.69,59.35,59.38,88900.0,47.6918,47.6998,47.4281,47.452,88900.0
2006-08-04 14:00:00,59.38,59.45,59.1,59.2,85200.0,47.452,47.508,47.2283,47.3082,85200.0
2006-08-04 14:30:00,59.17,59.28,59.04,59.06,114800.0,47.2842,47.3721,47.1803,47.1963,114800.0
2006-08-04 15:00:00,59.06,59.25,58.99,59.22,121700.0,47.1963,47.3482,47.1404,47.3242,121700.0
2006-08-04 15:30:00,59.22,59.34,59.22,59.31,128900.0,47.3242,47.4201,47.3242,47.3961,128900.0
2006-08-07 09:30:00,59.41,59.74,59.2,59.49,113800.0,47.476,47.7397,47.3082,47.54,113800.0
2006-08-07 10:00:00,59.48,59.49,59.27,59.43,77700.0,47.532,47.54,47.3641,47.492,77700.0
2006-08-07 10:30:00,59.42,59.49,59.36,59.43,81400.0,47.484,47.54,47.4361,47.492,81400.0
2006-08-07 11:00:00,59.47,59.5,59.4,59.43,81600.0,47.524,47.5479,47.468,47.492,81600.0
2006-08-07 11:30:00,59.42,59.49,59.33,59.49,74600.0,47.484,47.54,47.4121,47.54,74600.0
2006-08-07 12:00:00,59.49,59.59,59.45,59.51,58000.0,47.54,47.6199,47.508,47.5559,58000.0
2006-08-07 12:30:00,59.49,59.69,59.45,59.5,44500.0,47.54,47.6998,47.508,47.5479,44500.0
2006-08-07 13:00:00,59.48,59.51,59.33,59.41,41600.0,47.532,47.5559,47.4121,47.476,41600.0
2006-08-07 13:30:00,59.39,59.43,59.24,59.28,46400.0,47.46,47.492,47.3402,47.3721,46400.0
2006-08-07 14:00:00,59.28,59.48,59.27,59.4,77000.0,47.3721,47.532,47.3641,47.468,77000.0
2006-08-07 14:30:00,59.41,59.49,59.4,59.47,39400.0,47.476,47.54,47.468,47.524,39400.0
2006-08-07 15:00:00,59.46,59.46,59.22,59.23,57200.0,47.516,47.516,47.3242,47.3322,57200.0
2006-08-07 15:30:00,59.23,59.25,59.0,59.17,126600.0,47.3322,47.3482,47.1484,47.2842,126600.0
2006-08-08 09:30:00,59.4,59.45,59.2,59.34,88000.0,47.468,47.508,47.3082,47.4201,88000.0
2006-08-08 10:00:00,59.35,59.56,58.95,59.05,55400.0,47.4281,47.5959,47.1084,47.1883,55400.0
2006-08-08 10:30:00,59.05,59.08,58.87,58.89,47900.0,47.1883,47.2123,47.0445,47.0605,47900.0
2006-08-08 11:00:00,58.89,58.96,58.73,58.92,52800.0,47.0605,47.1164,46.9326,47.0844,52800.0
2006-08-08 11:30:00,58.93,58.93,58.65,58.65,101500.0,47.0924,47.0924,46.8687,46.8687,101500.0
2006-08-08 12:00:00,58.66,58.66,58.48,58.52,81700.0,46.8767,46.8767,46.7328,46.7648,81700.0
2006-08-08 12:30:00,58.51,58.62,58.5,58.62,38200.0,46.7568,46.8447,46.7488,46.8447,38200.0
2006-08-08 13:00:00,58.6,58.62,58.35,58.5,70000.0,46.8287,46.8447,46.6289,46.7488,70000.0
2006-08-08 13:30:00,58.5,58.59,58.45,58.56,77700.0,46.7488,46.8207,46.7089,46.7968,77700.0
2006-08-08 14:00:00,58.57,58.91,58.44,58.46,101300.0,46.8048,47.0765,46.7009,46.7169,101300.0
2006-08-08 14:30:00,58.45,58.55,58.06,58.09,194700.0,46.7089,46.7888,46.3972,46.4212,194700.0
2006-08-08 15:00:00,58.09,58.16,57.9,57.99,164000.0,46.4212,46.4771,46.2693,46.3413,164000.0
2006-08-08 15:30:00,57.98,58.23,57.97,58.11,232200.0,46.3333,46.5331,46.3253,46.4372,232200.0
2006-08-09 09:30:00,58.37,58.59,58.28,58.38,79300.0,46.6449,46.8207,46.573,46.6529,79300.0
2006-08-09 10:00:00,58.37,58.69,58.3,58.56,63400.0,46.6449,46.9007,46.589,46.7968,63400.0
2006-08-09 10:30:00,58.56,58.6,58.4,58.55,31500.0,46.7968,46.8287,46.6689,46.7888,31500.0
2006-08-09 11:00:00,58.55,58.6,58.51,58.55,79400.0,46.7888,46.8287,46.7568,46.7888,79400.0
2006-08-09 11:30:00,58.56,58.71,58.56,58.65,43700.0,46.7968,46.9166,46.7968,46.8687,43700.0
2006-08-09 12:00:00,58.67,58.67,58.51,58.56,33900.0,46.8847,46.8847,46.7568,46.7968,33900.0
2006-08-09 12:30:00,58.56,58.61,58.4,58.47,39100.0,46.7968,46.8367,46.6689,46.7248,39100.0
2006-08-09 13:00:00,58.44,58.49,58.33,58.38,60100.0,46.7009,46.7408,46.613,46.6529,60100.0
2006-08-09 13:30:00,58.36,58.4,58.33,58.33,34800.0,46.6369,46.6689,46.613,46.613,34800.0
2006-08-09 14:00:00,58.33,58.43,58.22,58.24,59100.0,46.613,46.6929,46.5251,46.541,59100.0
2006-08-09 14:30:00,58.25,58.31,57.91,57.91,59200.0,46.549,46.597,46.2773,46.2773,59200.0
2006-08-09 15:00:00,57.91,57.94,57.73,57.74,65300.0,46.2773,46.3013,46.1335,46.1415,65300.0
2006-08-09 15:30:00,57.73,57.83,57.5,57.64,179500.0,46.1335,46.2134,45.9497,46.0616,179500.0
2006-08-10 09:30:00,57.1,57.51,56.9,57.43,136900.0,45.63,45.9577,45.4702,45.8938,136900.0
2006-08-10 10:00:00,57.43,57.9,57.4,57.9,151600.0,45.8938,46.2693,45.8698,46.2693,151600.0
2006-08-10 10:30:00,57.96,58.16,57.78,57.86,95400.0,46.3173,46.4771,46.1734,46.2374,95400.0
2006-08-10 11:00:00,57.86,57.92,57.63,57.64,72000.0,46.2374,46.2853,46.0536,46.0616,72000.0
2006-08-10 11:30:00,57.64,57.64,57.35,57.5,53300.0,46.0616,46.0616,45.8298,45.9497,53300.0
2006-08-10 12:00:00,57.52,57.55,57.33,57.51,46900.0,45.9657,45.9896,45.8138,45.9577,46900.0
2006-08-10 12:30:00,57.52,57.53,57.33,57.47,43700.0,45.9657,45.9737,45.8138,45.9257,43700.0
2006-08-10 13:00:00,57.47,57.58,57.36,57.56,35800.0,45.9257,46.0136,45.8378,45.9976,35800.0
2006-08-10 13:30:00,57.56,57.8,57.56,57.76,90000.0,45.9976,46.1894,45.9976,46.1575,90000.0
2006-08-10 14:00:00,57.76,58.11,57.76,58.03,136600.0,46.1575,46.4372,46.1575,46.3732,136600.0
2006-08-10 14:30:00,58.05,58.06,57.79,57.87,51100.0,46.3892,46.3972,46.1814,46.2454,51100.0
2006-08-10 15:00:00,57.89,58.09,57.78,57.99,77700.0,46.2614,46.4212,46.1734,46.3413,77700.0
2006-08-10 15:30:00,57.99,58.11,57.9,57.94,130700.0,46.3413,46.4372,46.2693,46.3013,130700.0
2006-08-11 09:30:00,57.72,57.73,57.49,57.49,72100.0,46.1255,46.1335,45.9417,45.9417,72100.0
2006-08-11 10:00:00,57.48,57.58,57.08,57.21,143800.0,45.9337,46.0136,45.6141,45.7179,143800.0
2006-08-11 10:30:00,57.2,57.83,57.18,57.71,109200.0,45.71,46.2134,45.694,46.1175,109200.0
2006-08-11 11:00:00,57.71,57.75,57.55,57.73,66300.0,46.1175,46.1495,45.9896,46.1335,66300.0
2006-08-11 11:30:00,57.74,57.81,57.59,57.63,84200.0,46.1415,46.1974,46.0216,46.0536,84200.0
2006-08-11 12:00:00,57.63,57.63,57.3,57.35,48200.0,46.0536,46.0536,45.7899,45.8298,48200.0
2006-08-11 12:30:00,57.36,57.47,57.29,57.36,47000.0,45.8378,45.9257,45.7819,45.8378,47000.0
2006-08-11 13:00:00,57.37,57.47,57.33,57.35,57400.0,45.8458,45.9257,45.8138,45.8298,57400.0
2006-08-11 13:30:00,57.35,57.38,57.3,57.32,57100.0,45.8298,45.8538,45.7899,45.8058,57100.0
2006-08-11 14:00:00,57.32,57.42,57.21,57.24,126600.0,45.8058,45.8858,45.7179,45.7419,126600.0
2006-08-11 14:30:00,57.24,57.32,57.17,57.25,78700.0,45.7419,45.8058,45.686,45.7499,78700.0
2006-08-11 15:00:00,57.25,57.37,57.15,57.37,73700.0,45.7499,45.8458,45.67,45.8458,73700.0
2006-08-11 15:30:00,57.37,57.4,57.12,57.21,130600.0,45.8458,45.8698,45.646,45.7179,130600.0
2006-08-14 09:30:00,57.6,58.24,57.49,58.2,77100.0,46.0296,46.541,45.9417,46.5091,77100.0
2006-08-14 10:00:00,58.22,58.22,57.84,57.87,54600.0,46.5251,46.5251,46.2214,46.2454,54600.0
2006-08-14 10:30:00,57.88,57.91,57.73,57.88,58800.0,46.2534,46.2773,46.1335,46.2534,58800.0
2006-08-14 11:00:00,57.87,58.3,57.85,57.92,104900.0,46.2454,46.589,46.2294,46.2853,104900.0
2006-08-14 11:30:00,57.92,58.07,57.91,57.92,74400.0,46.2853,46.4052,46.2773,46.2853,74400.0
2006-08-14 12:00:00,57.95,58.0,57.9,57.92,63300.0,46.3093,46.3493,46.2693,46.2853,63300.0
2006-08-14 12:30:00,57.92,57.92,57.7,57.73,54600.0,46.2853,46.2853,46.1095,46.1335,54600.0
2006-08-14 13:00:00,57.72,57.89,57.71,57.82,63200.0,46.1255,46.2614,46.1175,46.2054,63200.0
2006-08-14 13:30:00,57.83,57.83,57.68,57.72,90200.0,46.2134,46.2134,46.0935,46.1255,90200.0
2006-08-14 14:00:00,57.71,57.73,57.39,57.5,98700.0,46.1175,46.1335,45.8618,45.9497,98700.0
2006-08-14 14:30:00,57.47,57.53,57.2,57.26,80200.0,45.9257,45.9737,45.71,45.7579,80200.0
2006-08-14 15:00:00,57.25,57.25,57.01,57.02,98300.0,45.7499,45.7499,45.5581,45.5661,98300.0
2006-08-14 15:30:00,57.02,57.17,56.93,57.04,138800.0,45.5661,45.686,45.4942,45.5821,138800.0
2006-08-15 09:30:00,57.9,58.7,57.71,58.42,188300.0,46.2693,46.9086,46.1175,46.6849,188300.0
2006-08-15 10:00:00,58.46,58.59,58.29,58.4,77000.0,46.7169,46.8207,46.581,46.6689,77000.0
2006-08-15 10:30:00,58.38,58.82,58.38,58.71,168300.0,46.6529,47.0045,46.6529,46.9166,168300.0
2006-08-15 11:00:00,58.71,58.89,58.6,58.74,127100.0,46.9166,47.0605,46.8287,46.9406,127100.0
2006-08-15 11:30:00,58.74,58.8,58.67,58.79,95000.0,46.9406,46.9886,46.8847,46.9806,95000.0
2006-08-15 12:00:00,58.79,59.12,58.74,59.11,104500.0,46.9806,47.2443,46.9406,47.2363,104500.0
2006-08-15 12:30:00,59.11,59.64,59.07,59.63,178600.0,47.2363,47.6598,47.2043,47.6518,178600.0
2006-08-15 13:00:00,59.66,59.66,59.18,59.19,113100.0,47.6758,47.6758,47.2922,47.3002,113100.0
2006-08-15 13:30:00,59.19,59.28,59.06,59.1,91800.0,47.3002,47.3721,47.1963,47.2283,91800.0
2006-08-15 14:00:00,59.1,59.18,59.0,59.11,53400.0,47.2283,47.2922,47.1484,47.2363,53400.0
2006-08-15 14:30:00,59.13,59.29,59.08,59.27,47100.0,47.2523,47.3801,47.2123,47.3641,47100.0
2006-08-15 15:00:00,59.29,59.36,59.23,59.29,73600.0,47.3801,47.4361,47.3322,47.3801,73600.0
2006-08-15 15:30:00,59.29,59.46,59.16,59.25,173000.0,47.3801,47.516,47.2762,47.3482,173000.0
2006-08-16 09:30:00,59.58,59.97,59.55,59.75,96700.0,47.6679,47.9799,47.6439,47.8039,96700.0
2006-08-16 10:00:00,59.74,59.75,59.17,59.2,122700.0,47.7959,47.8039,47.3399,47.3639,122700.0
2006-08-16 10:30:00,59.2,59.29,59.09,59.29,130600.0,47.3639,47.4359,47.2759,47.4359,130600.0
2006-08-16 11:00:00,59.27,59.3,59.18,59.25,104300.0,47.4199,47.4439,47.3479,47.4039,104300.0
2006-08-16 11:30:00,59.25,59.29,59.12,59.21,129000.0,47.4039,47.4359,47.2999,47.3719,129000.0
2006-08-16 12:00:00,59.2,59.28,59.2,59.26,59900.0,47.3639,47.4279,47.3639,47.4119,59900.0
2006-08-16 12:30:00,59.27,59.29,59.25,59.26,43300.0,47.4199,47.4359,47.4039,47.4119,43300.0
2006-08-16 13:00:00,59.26,59.32,59.2,59.21,71100.0,47.4119,47.4599,47.3639,47.3719,71100.0
2006-08-16 13:30:00,59.18,59.38,59.18,59.37,77400.0,47.3479,47.5079,47.3479,47.4999,77400.0
2006-08-16 14:00:00,59.37,59.52,59.37,59.45,54000.0,47.4999,47.6199,47.4999,47.5639,54000.0
2006-08-16 14:30:00,59.44,59.51,59.33,59.37,95800.0,47.5559,47.6119,47.4679,47.4999,95800.0
2006-08-16 15:00:00,59.39,59.5,59.39,59.39,54600.0,47.5159,47.6039,47.5159,47.5159,54600.0
2006-08-16 15:30:00,59.4,59.53,59.4,59.45,99500.0,47.5239,47.6279,47.5239,47.5639,99500.0
2006-08-17 09:30:00,59.38,59.91,59.37,59.87,71600.0,47.5079,47.9319,47.4999,47.8999,71600.0
2006-08-17 10:00:00,59.89,59.99,59.74,59.91,57100.0,47.9159,47.9959,47.7959,47.9319,57100.0
2006-08-17 10:30:00,59.91,59.91,59.58,59.61,63200.0,47.9319,47.9319,47.6679,47.6919,63200.0
2006-08-17 11:00:00,59.62,59.79,59.57,59.78,53300.0,47.6999,47.8359,47.6599,47.8279,53300.0
2006-08-17 11:30:00,59.78,59.78,59.59,59.64,31300.0,47.8279,47.8279,47.6759,47.7159,31300.0
2006-08-17 12:00:00,59.63,59.91,59.57,59.91,51500.0,47.7079,47.9319,47.6599,47.9319,51500.0
2006-08-17 12:30:00,59.92,60.0,59.91,59.98,67600.0,47.9399,48.0039,47.9319,47.9879,67600.0
2006-08-17 13:00:00,59.94,60.0,59.93,59.94,32700.0,47.9559,48.0039,47.9479,47.9559,32700.0
2006-08-17 13:30:00,59.94,59.95,59.75,59.76,55000.0,47.9559,47.9639,47.8039,47.8119,55000.0
2006-08-17 14:00:00,59.77,59.8,59.67,59.68,31200.0,47.8199,47.8439,47.7399,47.7479,31200.0
2006-08-17 14:30:00,59.67,59.76,59.58,59.59,63100.0,47.7399,47.8119,47.6679,47.6759,63100.0
2006-08-17 15:00:00,59.59,59.86,59.59,59.83,43300.0,47.6759,47.8919,47.6759,47.8679,43300.0
2006-08-17 15:30:00,59.83,59.91,59.75,59.75,47200.0,47.8679,47.9319,47.8039,47.8039,47200.0
2006-08-18 09:30:00,59.83,59.97,59.76,59.85,123300.0,47.8679,47.9799,47.8119,47.8839,123300.0
2006-08-18 10:00:00,59.86,59.87,59.67,59.72,70700.0,47.8919,47.8999,47.7399,47.7799,70700.0
2006-08-18 10:30:00,59.73,59.76,59.64,59.64,57800.0,47.7879,47.8119,47.7159,47.7159,57800.0
2006-08-18 11:00:00,59.64,59.67,59.47,59.51,58200.0,47.7159,47.7399,47.5799,47.6119,58200.0
2006-08-18 11:30:00,59.51,59.6,59.38,59.58,36600.0,47.6119,47.6839,47.5079,47.6679,36600.0
2006-08-18 12:00:00,59.6,59.61,59.52,59.61,38100.0,47.6839,47.6919,47.6199,47.6919,38100.0
2006-08-18 12:30:00,59.59,59.62,59.56,59.57,28800.0,47.6759,47.6999,47.6519,47.6599,28800.0
2006-08-18 13:00:00,59.58,59.73,59.58,59.64,46300.0,47.6679,47.7879,47.6679,47.7159,46300.0
2006-08-18 13:30:00,59.65,59.75,59.65,59.71,25200.0,47.7239,47.8039,47.7239,47.7719,25200.0
2006-08-18 14:00:00,59.7,59.76,59.66,59.76,35300.0,47.7639,47.8119,47.7319,47.8119,35300.0
2006-08-18 14:30:00,59.77,59.86,59.69,59.7,47800.0,47.8199,47.8919,47.7559,47.7639,47800.0
2006-08-18 15:00:00,59.7,59.72,59.65,59.67,32200.0,47.7639,47.7799,47.7239,47.7399,32200.0
2006-08-18 15:30:00,59.68,59.73,59.55,59.61,67100.0,47.7479,47.7879,47.6439,47.6919,67100.0
2006-08-21 09:30:00,59.3,59.6,59.3,59.45,36400.0,47.4439,47.6839,47.4439,47.5639,36400.0
2006-08-21 10:00:00,59.44,59.63,59.41,59.55,25900.0,47.5559,47.7079,47.5319,47.6439,25900.0
2006-08-21 10:30:00,59.55,59.6,59.54,59.59,18600.0,47.6439,47.6839,47.6359,47.6759,18600.0
2006-08-21 11:00:00,59.57,59.58,59.48,59.48,25100.0,47.6599,47.6679,47.5879,47.5879,25100.0
2006-08-21 11:30:00,59.48,59.5,59.07,59.07,29900.0,47.5879,47.6039,47.2599,47.2599,29900.0
2006-08-21 12:00:00,59.04,59.09,58.9,59.09,26800.0,47.2359,47.2759,47.1239,47.2759,26800.0
2006-08-21 12:30:00,59.08,59.1,58.91,58.94,30500.0,47.2679,47.2839,47.1319,47.1559,30500.0
2006-08-21 13:00:00,58.93,58.96,58.8,58.91,37700.0,47.1479,47.1719,47.0439,47.1319,37700.0
2006-08-21 13:30:00,58.92,58.99,58.87,58.99,32700.0,47.1399,47.1959,47.0999,47.1959,32700.0
2006-08-21 14:00:00,58.99,59.06,58.91,59.05,34100.0,47.1959,47.2519,47.1319,47.2439,34100.0
2006-08-21 14:30:00,59.05,59.13,59.03,59.1,49600.0,47.2439,47.3079,47.2279,47.2839,49600.0
2006-08-21 15:00:00,59.1,59.27,59.07,59.27,50000.0,47.2839,47.4199,47.2599,47.4199,50000.0
2006-08-21 15:30:00,59.27,59.4,59.26,59.36,86900.0,47.4199,47.5239,47.4119,47.4919,86900.0
2006-08-22 09:30:00,59.33,59.71,59.18,59.61,72100.0,47.4679,47.7719,47.3479,47.6919,72100.0
2006-08-22 10:00:00,59.65,59.75,59.52,59.69,80100.0,47.7239,47.8039,47.6199,47.7559,80100.0
2006-08-22 10:30:00,59.68,59.81,59.67,59.78,45100.0,47.7479,47.8519,47.7399,47.8279,45100.0
2006-08-22 11:00:00,59.77,59.78,59.66,59.77,40800.0,47.8199,47.8279,47.7319,47.8199,40800.0
2006-08-22 11:30:00,59.77,59.77,59.69,59.71,26600.0,47.8199,47.8199,47.7559,47.7719,26600.0
2006-08-22 12:00:00,59.71,59.74,59.68,59.72,16100.0,47.7719,47.7959,47.7479,47.7799,16100.0
2006-08-22 12:30:00,59.71,59.77,59.67,59.71,27200.0,47.7719,47.8199,47.7399,47.7719,27200.0
2006-08-22 13:00:00,59.72,59.77,59.59,59.72,41900.0,47.7799,47.8199,47.6759,47.7799,41900.0
2006-08-22 13:30:00,59.72,59.72,59.54,59.68,74000.0,47.7799,47.7799,47.6359,47.7479,74000.0
2006-08-22 14:00:00,59.67,59.73,59.51,59.61,53700.0,47.7399,47.7879,47.6119,47.6919,53700.0
2006-08-22 14:30:00,59.61,59.7,59.55,59.64,47600.0,47.6919,47.7639,47.6439,47.7159,47600.0
2006-08-22 15:00:00,59.65,59.79,59.63,59.75,92700.0,47.7239,47.8359,47.7079,47.8039,92700.0
2006-08-22 15:30:00,59.75,59.75,59.63,59.71,58800.0,47.8039,47.8039,47.7079,47.7719,58800.0
2006-08-23 09:30:00,59.7,60.25,59.5,60.11,57600.0,47.7639,48.2039,47.6039,48.0919,57600.0
2006-08-23 10:00:00,60.1,60.18,59.8,59.84,51400.0,48.0839,48.1479,47.8439,47.8759,51400.0
2006-08-23 10:30:00,59.82,59.86,59.67,59.75,23100.0,47.8599,47.8919,47.7399,47.8039,23100.0
2006-08-23 11:00:00,59.73,59.76,59.51,59.76,28900.0,47.7879,47.8119,47.6119,47.8119,28900.0
2006-08-23 11:30:00,59.76,59.8,59.65,59.66,25900.0,47.8119,47.8439,47.7239,47.7319,25900.0
2006-08-23 12:00:00,59.65,59.65,59.39,59.45,22000.0,47.7239,47.7239,47.5159,47.5639,22000.0
2006-08-23 12:30:00,59.43,59.49,59.39,59.44,15700.0,47.5479,47.5959,47.5159,47.5559,15700.0
2006-08-23 13:00:00,59.45,59.53,59.39,59.45,31500.0,47.5639,47.6279,47.5159,47.5639,31500.0
2006-08-23 13:30:00,59.45,59.46,59.11,59.28,26700.0,47.5639,47.5719,47.2919,47.4279,26700.0
2006-08-23 14:00:00,59.29,59.29,59.15,59.15,15700.0,47.4359,47.4359,47.3239,47.3239,15700.0
2006-08-23 14:30:00,59.15,59.2,59.06,59.09,28600.0,47.3239,47.3639,47.2519,47.2759,28600.0
2006-08-23 15:00:00,59.1,59.21,59.03,59.21,19700.0,47.2839,47.3719,47.2279,47.3719,19700.0
2006-08-23 15:30:00,59.19,59.32,59.13,59.2,77600.0,47.3559,47.4599,47.3079,47.3639,77600.0
2006-08-24 09:30:00,59.19,59.31,59.14,59.19,69900.0,47.3559,47.4519,47.3159,47.3559,69900.0
2006-08-24 10:00:00,59.18,59.19,58.93,58.96,40500.0,47.3479,47.3559,47.1479,47.1719,40500.0
2006-08-24 10:30:00,58.94,58.94,58.54,58.7,58600.0,47.1559,47.1559,46.8358,46.9638,58600.0
2006-08-24 11:00:00,58.72,58.97,58.7,58.89,43300.0,46.9798,47.1799,46.9638,47.1159,43300.0
2006-08-24 11:30:00,58.89,58.96,58.68,58.68,61900.0,47.1159,47.1719,46.9478,46.9478,61900.0
2006-08-24 12:00:00,58.68,58.68,58.56,58.65,35600.0,46.9478,46.9478,46.8518,46.9238,35600.0
2006-08-24 12:30:00,58.65,58.68,58.58,58.63,21800.0,46.9238,46.9478,46.8678,46.9078,21800.0
2006-08-24 13:00:00,58.63,58.66,58.52,58.58,62500.0,46.9078,46.9318,46.8198,46.8678,62500.0
2006-08-24 13:30:00,58.58,58.64,58.54,58.57,35700.0,46.8678,46.9158,46.8358,46.8598,35700.0
2006-08-24 14:00:00,58.57,58.7,58.55,58.6,54300.0,46.8598,46.9638,46.8438,46.8838,54300.0
2006-08-24 14:30:00,58.59,58.6,58.48,58.59,51000.0,46.8758,46.8838,46.7878,46.8758,51000.0
2006-08-24 15:00:00,58.59,58.7,58.47,58.6,60900.0,46.8758,46.9638,46.7798,46.8838,60900.0
2006-08-24 15:30:00,58.61,58.68,58.42,58.51,88500.0,46.8918,46.9478,46.7398,46.8118,88500.0
2006-08-25 09:30:00,58.29,58.34,58.08,58.14,80900.0,46.6358,46.6758,46.4678,46.5158,80900.0
2006-08-25 10:00:00,58.16,58.43,58.16,58.42,68400.0,46.5318,46.7478,46.5318,46.7398,68400.0
2006-08-25 10:30:00,58.42,58.98,58.42,58.85,50700.0,46.7398,47.1879,46.7398,47.0839,50700.0
2006-08-25 11:00:00,58.85,58.86,58.61,58.74,31400.0,47.0839,47.0919,46.8918,46.9959,31400.0
2006-08-25 11:30:00,58.74,58.83,58.67,58.81,27100.0,46.9959,47.0679,46.9398,47.0519,27100.0
2006-08-25 12:00:00,58.81,58.9,58.77,58.82,26000.0,47.0519,47.1239,47.0199,47.0599,26000.0
2006-08-25 12:30:00,58.82,58.82,58.68,58.75,25400.0,47.0599,47.0599,46.9478,47.0039,25400.0
2006-08-25 13:00:00,58.75,58.88,58.74,58.85,29700.0,47.0039,47.1079,46.9959,47.0839,29700.0
2006-08-25 13:30:00,58.84,58.94,58.81,58.86,36000.0,47.0759,47.1559,47.0519,47.0919,36000.0
2006-08-25 14:00:00,58.86,58.95,58.8,58.93,39500.0,47.0919,47.1639,47.0439,47.1479,39500.0
2006-08-25 14:30:00,58.93,58.97,58.8,58.84,30600.0,47.1479,47.1799,47.0439,47.0759,30600.0
2006-08-25 15:00:00,58.82,59.07,58.82,59.02,54700.0,47.0599,47.2599,47.0599,47.2199,54700.0
2006-08-25 15:30:00,59.02,59.08,58.92,59.01,104300.0,47.2199,47.2679,47.1399,47.2119,104300.0
2006-08-28 09:30:00,59.04,59.53,59.0,59.5,58900.0,47.2359,47.6279,47.2039,47.6039,58900.0
2006-08-28 10:00:00,59.51,59.69,59.49,59.66,51600.0,47.6119,47.7559,47.5959,47.7319,51600.0
2006-08-28 10:30:00,59.67,59.74,59.58,59.65,41700.0,47.7399,47.7959,47.6679,47.7239,41700.0
2006-08-28 11:00:00,59.64,59.89,59.64,59.8,60500.0,47.7159,47.9159,47.7159,47.8439,60500.0
2006-08-28 11:30:00,59.82,59.98,59.71,59.91,55900.0,47.8599,47.9879,47.7719,47.9319,55900.0
2006-08-28 12:00:00,59.91,60.17,59.88,60.09,90200.0,47.9319,48.1399,47.9079,48.0759,90200.0
2006-08-28 12:30:00,60.08,60.19,59.98,60.05,120400.0,48.0679,48.1559,47.9879,48.0439,120400.0
2006-08-28 13:00:00,60.05,60.26,60.01,60.22,91900.0,48.0439,48.2119,48.0119,48.1799,91900.0
2006-08-28 13:30:00,60.21,60.22,60.05,60.21,106500.0,48.1719,48.1799,48.0439,48.1719,106500.0
2006-08-28 14:00:00,60.21,60.39,60.11,60.26,123400.0,48.1719,48.316,48.0919,48.2119,123400.0
2006-08-28 14:30:00,60.26,60.36,60.19,60.25,125300.0,48.2119,48.292,48.1559,48.2039,125300.0
2006-08-28 15:00:00,60.25,60.45,60.2,60.39,142300.0,48.2039,48.364,48.1639,48.316,142300.0
2006-08-28 15:30:00,60.38,60.45,60.01,60.08,205700.0,48.308,48.364,48.0119,48.0679,205700.0
2006-08-29 09:30:00,60.26,60.74,60.25,60.63,168600.0,48.2119,48.596,48.2039,48.508,168600.0
2006-08-29 10:00:00,60.63,60.66,59.99,60.01,109500.0,48.508,48.532,47.9959,48.0119,109500.0
2006-08-29 10:30:00,59.97,60.15,59.94,60.14,70400.0,47.9799,48.1239,47.9559,48.1159,70400.0
2006-08-29 11:00:00,60.14,60.14,59.95,60.01,96200.0,48.1159,48.1159,47.9639,48.0119,96200.0
2006-08-29 11:30:00,60.0,60.03,59.97,60.0,76200.0,48.0039,48.0279,47.9799,48.0039,76200.0
2006-08-29 12:00:00,60.0,60.01,59.92,59.96,90800.0,48.0039,48.0119,47.9399,47.9719,90800.0
2006-08-29 12:30:00,59.95,60.1,59.9,60.07,67200.0,47.9639,48.0839,47.9239,48.0599,67200.0
2006-08-29 13:00:00,60.08,60.11,60.04,60.05,58300.0,48.0679,48.0919,48.0359,48.0439,58300.0
2006-08-29 13:30:00,60.05,60.05,59.91,60.02,89800.0,48.0439,48.0439,47.9319,48.0199,89800.0
2006-08-29 14:00:00,60.0,60.21,59.9,60.14,76700.0,48.0039,48.1719,47.9239,48.1159,76700.0
2006-08-29 14:30:00,60.15,60.35,60.15,60.32,80600.0,48.1239,48.284,48.1239,48.26,80600.0
2006-08-29 15:00:00,60.33,60.35,60.05,60.35,89900.0,48.268,48.284,48.0439,48.284,89900.0
2006-08-29 15:30:00,60.35,60.69,60.28,60.69,156700.0,48.284,48.556,48.228,48.556,156700.0
2006-08-30 09:30:00,60.9,60.95,60.6,60.75,65700.0,48.724,48.764,48.484,48.604,65700.0
2006-08-30 10:00:00,60.72,60.8,60.61,60.71,185700.0,48.58,48.644,48.492,48.572,185700.0
2006-08-30 10:30:00,60.72,60.75,60.63,60.63,73900.0,48.58,48.604,48.508,48.508,73900.0
2006-08-30 11:00:00,60.63,60.66,60.54,60.64,95300.0,48.508,48.532,48.436,48.516,95300.0
2006-08-30 11:30:00,60.64,60.98,60.61,60.9,123400.0,48.516,48.788,48.492,48.724,123400.0
2006-08-30 12:00:00,60.91,61.0,60.88,60.91,40200.0,48.732,48.804,48.708,48.732,40200.0
2006-08-30 12:30:00,60.88,61.0,60.88,60.96,36300.0,48.708,48.804,48.708,48.772,36300.0
2006-08-30 13:00:00,60.95,61.14,60.9,61.13,59000.0,48.764,48.916,48.724,48.908,59000.0
2006-08-30 13:30:00,61.15,61.21,61.05,61.16,70100.0,48.924,48.972,48.844,48.932,70100.0
2006-08-30 14:00:00,61.16,61.28,61.11,61.22,48900.0,48.932,49.028,48.892,48.98,48900.0
2006-08-30 14:30:00,61.21,61.21,61.08,61.15,50700.0,48.972,48.972,48.868,48.924,50700.0
2006-08-30 15:00:00,61.15,61.55,61.13,61.53,229900.0,48.924,49.244,48.908,49.228,229900.0
2006-08-30 15:30:00,61.54,61.72,61.53,61.64,190400.0,49.236,49.38,49.228,49.316,190400.0
2006-08-31 09:30:00,61.95,61.95,61.57,61.7,93200.0,49.5641,49.5641,49.26,49.364,93200.0
2006-08-31 10:00:00,61.7,61.82,61.43,61.43,165600.0,49.364,49.4601,49.148,49.148,165600.0
2006-08-31 10:30:00,61.42,61.43,61.18,61.23,56100.0,49.14,49.148,48.948,48.988,56100.0
2006-08-31 11:00:00,61.22,61.24,61.14,61.15,135600.0,48.98,48.996,48.916,48.924,135600.0
2006-08-31 11:30:00,61.16,61.22,61.1,61.16,78900.0,48.932,48.98,48.884,48.932,78900.0
2006-08-31 12:00:00,61.16,61.22,61.13,61.16,84900.0,48.932,48.98,48.908,48.932,84900.0
2006-08-31 12:30:00,61.16,61.22,61.16,61.2,52300.0,48.932,48.98,48.932,48.964,52300.0
2006-08-31 13:00:00,61.2,61.21,61.13,61.19,81500.0,48.964,48.972,48.908,48.956,81500.0
2006-08-31 13:30:00,61.18,61.34,61.18,61.31,91700.0,48.948,49.076,48.948,49.052,91700.0
2006-08-31 14:00:00,61.29,61.32,61.25,61.29,91200.0,49.036,49.06,49.004,49.036,91200.0
2006-08-31 14:30:00,61.28,61.35,61.16,61.17,114300.0,49.028,49.084,48.932,48.94,114300.0
2006-08-31 15:00:00,61.17,61.17,61.02,61.15,63500.0,48.94,48.94,48.82,48.924,63500.0
2006-08-31 15:30:00,61.15,61.32,61.13,61.2,193700.0,48.924,49.06,48.908,48.964,193700.0
2006-09-01 09:30:00,61.5,61.93,61.5,61.75,124500.0,49.204,49.5481,49.204,49.404,124500.0
2006-09-01 10:00:00,61.76,61.85,61.59,61.67,89300.0,49.412,49.4841,49.276,49.34,89300.0
2006-09-01 10:30:00,61.68,62.02,61.67,62.02,77600.0,49.348,49.6201,49.34,49.6201,77600.0
2006-09-01 11:00:00,62.02,62.24,62.02,62.2,88100.0,49.6201,49.7961,49.6201,49.7641,88100.0
2006-09-01 11:30:00,62.21,62.44,62.19,62.38,73000.0,49.7721,49.9561,49.7561,49.9081,73000.0
2006-09-01 12:00:00,62.38,62.54,62.38,62.54,64100.0,49.9081,50.0361,49.9081,50.0361,64100.0
2006-09-01 12:30:00,62.54,62.8,62.54,62.78,103000.0,50.0361,50.2441,50.0361,50.2281,103000.0
2006-09-01 13:00:00,62.78,62.96,62.76,62.78,101600.0,50.2281,50.3721,50.2121,50.2281,101600.0
2006-09-01 13:30:00,62.77,62.87,62.54,62.56,70000.0,50.2201,50.3001,50.0361,50.0521,70000.0
2006-09-01 14:00:00,62.56,62.56,62.4,62.41,29100.0,50.0521,50.0521,49.9241,49.9321,29100.0
2006-09-01 14:30:00,62.4,62.48,62.24,62.48,103100.0,49.9241,49.9881,49.7961,49.9881,103100.0
2006-09-01 15:00:00,62.47,62.62,62.46,62.54,52600.0,49.9801,50.1001,49.9721,50.0361,52600.0
2006-09-01 15:30:00,62.54,62.64,62.51,62.6,91300.0,50.0361,50.1161,50.0121,50.0841,91300.0
2006-09-05 09:30:00,62.9,62.99,62.6,62.85,140100.0,50.3241,50.3961,50.0841,50.2841,140100.0
2006-09-05 10:00:00,62.85,63.21,62.85,63.17,161200.0,50.2841,50.5721,50.2841,50.5401,161200.0
2006-09-05 10:30:00,63.16,63.17,63.0,63.11,156200.0,50.5321,50.5401,50.4041,50.4921,156200.0
2006-09-05 11:00:00,63.1,63.14,62.87,62.89,102200.0,50.4841,50.5161,50.3001,50.3161,102200.0
2006-09-05 11:30:00,62.88,62.89,62.67,62.73,108300.0,50.3081,50.3161,50.1401,50.1881,108300.0
2006-09-05 12:00:00,62.73,62.84,62.56,62.6,229700.0,50.1881,50.2761,50.0521,50.0841,229700.0
2006-09-05 12:30:00,62.59,62.59,62.31,62.34,47600.0,50.0761,50.0761,49.8521,49.8761,47600.0
2006-09-05 13:00:00,62.34,62.49,62.21,62.36,71100.0,49.8761,49.9961,49.7721,49.8921,71100.0
2006-09-05 13:30:00,62.37,62.37,62.24,62.35,35000.0,49.9001,49.9001,49.7961,49.8841,35000.0
2006-09-05 14:00:00,62.36,62.45,62.27,62.35,47400.0,49.8921,49.9641,49.8201,49.8841,47400.0
2006-09-05 14:30:00,62.35,62.69,62.29,62.69,67600.0,49.8841,50.1561,49.8361,50.1561,67600.0
2006-09-05 15:00:00,62.68,62.79,62.65,62.79,75300.0,50.1481,50.2361,50.1241,50.2361,75300.0
2006-09-05 15:30:00,62.78,63.0,62.78,62.86,139700.0,50.2281,50.4041,50.2281,50.2921,139700.0
2006-09-06 09:30:00,62.69,62.69,62.41,62.45,64200.0,50.1561,50.1561,49.9321,49.9641,64200.0
2006-09-06 10:00:00,62.49,62.56,62.44,62.51,110800.0,49.9961,50.0521,49.9561,50.0121,110800.0
2006-09-06 10:30:00,62.51,62.52,62.07,62.12,102100.0,50.0121,50.0201,49.6601,49.7001,102100.0
2006-09-06 11:00:00,62.12,62.31,62.12,62.29,51700.0,49.7001,49.8521,49.7001,49.8361,51700.0
2006-09-06 11:30:00,62.28,62.41,62.23,62.4,49700.0,49.8281,49.9321,49.7881,49.9241,49700.0
2006-09-06 12:00:00,62.41,62.44,62.21,62.24,42600.0,49.9321,49.9561,49.7721,49.7961,42600.0
2006-09-06 12:30:00,62.24,62.24,61.98,61.99,56100.0,49.7961,49.7961,49.5881,49.5961,56100.0
2006-09-06 13:00:00,61.98,62.01,61.82,61.83,86200.0,49.5881,49.6121,49.4601,49.4681,86200.0
2006-09-06 13:30:00,61.83,61.86,61.73,61.76,65400.0,49.4681,49.4921,49.388,49.412,65400.0
2006-09-06 14:00:00,61.76,61.77,61.53,61.62,68500.0,49.412,49.42,49.228,49.3,68500.0
2006-09-06 14:30:00,61.62,61.66,61.49,61.5,70000.0,49.3,49.332,49.196,49.204,70000.0
2006-09-06 15:00:00,61.49,61.5,61.35,61.37,76200.0,49.196,49.204,49.084,49.1,76200.0
2006-09-06 15:30:00,61.38,61.38,61.19,61.34,120700.0,49.108,49.108,48.956,49.076,120700.0
2006-09-07 09:30:00,61.15,61.3,60.96,61.1,89100.0,48.924,49.044,48.772,48.884,89100.0
2006-09-07 10:00:00,61.1,61.1,60.8,60.8,87400.0,48.884,48.884,48.644,48.644,87400.0
2006-09-07 10:30:00,60.8,60.95,60.71,60.89,102000.0,48.644,48.764,48.572,48.716,102000.0
2006-09-07 11:00:00,60.9,60.92,60.65,60.71,108000.0,48.724,48.74,48.524,48.572,108000.0
2006-09-07 11:30:00,60.71,61.05,60.71,61.05,72100.0,48.572,48.844,48.572,48.844,72100.0
2006-09-07 12:00:00,61.02,61.04,60.92,60.93,73600.0,48.82,48.836,48.74,48.748,73600.0
2006-09-07 12:30:00,60.93,60.94,60.64,60.77,58200.0,48.748,48.756,48.516,48.62,58200.0
2006-09-07 13:00:00,60.77,60.82,60.66,60.74,60700.0,48.62,48.66,48.532,48.596,60700.0
2006-09-07 13:30:00,60.74,61.03,60.71,60.89,70400.0,48.596,48.828,48.572,48.716,70400.0
2006-09-07 14:00:00,60.89,60.91,60.76,60.76,61000.0,48.716,48.732,48.612,48.612,61000.0
2006-09-07 14:30:00,60.76,60.82,60.7,60.81,58900.0,48.612,48.66,48.564,48.652,58900.0
2006-09-07 15:00:00,60.81,60.81,60.53,60.65,80300.0,48.652,48.652,48.428,48.524,80300.0
2006-09-07 15:30:00,60.64,60.65,60.5,60.58,94800.0,48.516,48.524,48.404,48.468,94800.0
2006-09-08 09:30:00,60.95,61.29,60.8,61.24,89700.0,48.764,49.036,48.644,48.996,89700.0
2006-09-08 10:00:00,61.24,61.46,61.17,61.25,66000.0,48.996,49.172,48.94,49.004,66000.0
2006-09-08 10:30:00,61.25,61.44,61.2,61.44,78300.0,49.004,49.156,48.964,49.156,78300.0
2006-09-08 11:00:00,61.44,61.48,61.24,61.27,49900.0,49.156,49.188,48.996,49.02,49900.0
2006-09-08 11:30:00,61.22,61.31,61.2,61.31,35000.0,48.98,49.052,48.964,49.052,35000.0
2006-09-08 12:00:00,61.32,61.55,61.32,61.49,44600.0,49.06,49.244,49.06,49.196,44600.0
2006-09-08 12:30:00,61.5,61.71,61.5,61.7,36800.0,49.204,49.372,49.204,49.364,36800.0
2006-09-08 13:00:00,61.69,61.9,61.6,61.9,48000.0,49.356,49.5241,49.284,49.5241,48000.0
2006-09-08 13:30:00,61.91,61.93,61.79,61.93,36600.0,49.5321,49.5481,49.4361,49.5481,36600.0
2006-09-08 14:00:00,61.95,61.96,61.7,61.77,46200.0,49.5641,49.5721,49.364,49.42,46200.0
2006-09-08 14:30:00,61.78,61.81,61.5,61.55,57700.0,49.428,49.4521,49.204,49.244,57700.0
2006-09-08 15:00:00,61.54,61.93,61.5,61.93,89400.0,49.236,49.5481,49.204,49.5481,89400.0
2006-09-08 15:30:00,61.93,61.93,61.68,61.74,100100.0,49.5481,49.5481,49.348,49.396,100100.0
2006-09-11 09:30:00,61.85,61.85,61.13,61.35,47700.0,49.4841,49.4841,48.908,49.084,47700.0
2006-09-11 10:00:00,61.38,61.43,61.17,61.28,26200.0,49.108,49.148,48.94,49.028,26200.0
2006-09-11 10:30:00,61.26,61.39,61.22,61.3,35700.0,49.012,49.116,48.98,49.044,35700.0
2006-09-11 11:00:00,61.3,61.61,61.3,61.57,36500.0,49.044,49.292,49.044,49.26,36500.0
2006-09-11 11:30:00,61.61,61.67,61.52,61.54,34600.0,49.292,49.34,49.22,49.236,34600.0
2006-09-11 12:00:00,61.55,61.79,61.53,61.7,78100.0,49.244,49.4361,49.228,49.364,78100.0
2006-09-11 12:30:00,61.71,61.88,61.66,61.83,117000.0,49.372,49.5081,49.332,49.4681,117000.0
2006-09-11 13:00:00,61.84,62.18,61.81,62.17,117300.0,49.4761,49.7481,49.4521,49.7401,117300.0
2006-09-11 13:30:00,62.14,62.19,62.04,62.16,91300.0,49.7161,49.7561,49.6361,49.7321,91300.0
2006-09-11 14:00:00,62.13,62.36,62.11,62.32,139200.0,49.7081,49.8921,49.6921,49.8601,139200.0
2006-09-11 14:30:00,62.34,62.53,62.28,62.41,133900.0,49.8761,50.0281,49.8281,49.9321,133900.0
2006-09-11 15:00:00,62.4,62.5,62.01,62.19,115500.0,49.9241,50.0041,49.6121,49.7561,115500.0
2006-09-11 15:30:00,62.14,62.18,62.07,62.14,91100.0,49.7161,49.7481,49.6601,49.7161,91100.0
2006-09-12 09:30:00,62.17,62.17,61.82,61.92,160100.0,49.7401,49.7401,49.4601,49.5401,160100.0
2006-09-12 10:00:00,61.92,62.07,61.92,62.03,133900.0,49.5401,49.6601,49.5401,49.6281,133900.0
2006-09-12 10:30:00,62.02,62.23,61.98,62.23,66300.0,49.6201,49.7881,49.5881,49.7881,66300.0
2006-09-12 11:00:00,62.23,62.43,62.18,62.37,60800.0,49.7881,49.9481,49.7481,49.9001,60800.0
2006-09-12 11:30:00,62.39,62.51,62.31,62.31,78300.0,49.9161,50.0121,49.8521,49.8521,78300.0
2006-09-12 12:00:00,62.31,62.39,62.04,62.05,87100.0,49.8521,49.9161,49.6361,49.6441,87100.0
2006-09-12 12:30:00,62.05,62.05,61.92,62.04,83900.0,49.6441,49.6441,49.5401,49.6361,83900.0
2006-09-12 13:00:00,62.04,62.04,61.94,61.96,76300.0,49.6361,49.6361,49.5561,49.5721,76300.0
2006-09-12 13:30:00,61.96,62.0,61.94,61.99,142200.0,49.5721,49.6041,49.5561,49.5961,142200.0
2006-09-12 14:00:00,61.99,62.07,61.97,61.97,99800.0,49.5961,49.6601,49.5801,49.5801,99800.0
2006-09-12 14:30:00,61.98,62.19,61.98,62.19,62200.0,49.5881,49.7561,49.5881,49.7561,62200.0
2006-09-12 15:00:00,62.19,62.2,62.07,62.14,45500.0,49.7561,49.7641,49.6601,49.7161,45500.0
2006-09-12 15:30:00,62.13,62.27,62.13,62.19,174400.0,49.7081,49.8201,49.7081,49.7561,174400.0
2006-09-13 09:30:00,62.07,62.99,61.9,62.94,70000.0,49.6601,50.3961,49.5241,50.3561,70000.0
2006-09-13 10:00:00,62.93,63.26,62.89,63.17,141600.0,50.3481,50.6121,50.3161,50.5401,141600.0
2006-09-13 10:30:00,63.16,63.21,62.9,62.9,128500.0,50.5321,50.5721,50.3241,50.3241,128500.0
2006-09-13 11:00:00,62.93,63.05,62.88,62.89,38900.0,50.3481,50.4441,50.3081,50.3161,38900.0
2006-09-13 11:30:00,62.88,62.97,62.81,62.92,44200.0,50.3081,50.3801,50.2521,50.3401,44200.0
2006-09-13 12:00:00,62.92,63.0,62.86,62.91,33900.0,50.3401,50.4041,50.2921,50.3321,33900.0
2006-09-13 12:30:00,62.92,63.07,62.9,62.97,38100.0,50.3401,50.4601,50.3241,50.3801,38100.0
2006-09-13 13:00:00,62.99,63.03,62.96,62.99,38500.0,50.3961,50.4281,50.3721,50.3961,38500.0
2006-09-13 13:30:00,62.99,63.19,62.98,63.11,56300.0,50.3961,50.5561,50.3881,50.4921,56300.0
2006-09-13 14:00:00,63.12,63.16,63.08,63.14,35700.0,50.5001,50.5321,50.4681,50.5161,35700.0
2006-09-13 14:30:00,63.12,63.29,63.02,63.28,42800.0,50.5001,50.6361,50.4201,50.6281,42800.0
2006-09-13 15:00:00,63.26,63.26,63.05,63.21,98900.0,50.6121,50.6121,50.4441,50.5721,98900.0
2006-09-13 15:30:00,63.2,63.39,63.2,63.37,90000.0,50.5641,50.7162,50.5641,50.7002,90000.0
2006-09-14 09:30:00,63.37,63.8,63.37,63.72,85700.0,50.7002,51.0442,50.7002,50.9802,85700.0
2006-09-14 10:00:00,63.72,63.73,63.5,63.5,83100.0,50.9802,50.9882,50.8042,50.8042,83100.0
2006-09-14 10:30:00,63.51,63.53,63.28,63.28,89600.0,50.8122,50.8282,50.6281,50.6281,89600.0
2006-09-14 11:00:00,63.29,63.33,63.18,63.26,94700.0,50.6361,50.6682,50.5481,50.6121,94700.0
2006-09-14 11:30:00,63.26,63.35,63.15,63.16,70400.0,50.6121,50.6842,50.5241,50.5321,70400.0
2006-09-14 12:00:00,63.13,63.13,62.96,63.04,77200.0,50.5081,50.5081,50.3721,50.4361,77200.0
2006-09-14 12:30:00,63.02,63.11,62.93,63.1,40100.0,50.4201,50.4921,50.3481,50.4841,40100.0
2006-09-14 13:00:00,63.1,63.14,62.99,63.11,39100.0,50.4841,50.5161,50.3961,50.4921,39100.0
2006-09-14 13:30:00,63.12,63.17,63.01,63.07,47700.0,50.5001,50.5401,50.4121,50.4601,47700.0
2006-09-14 14:00:00,63.06,63.09,62.96,63.05,48700.0,50.4521,50.4761,50.3721,50.4441,48700.0
2006-09-14 14:30:00,63.06,63.11,63.03,63.09,46000.0,50.4521,50.4921,50.4281,50.4761,46000.0
2006-09-14 15:00:00,63.1,63.27,63.05,63.19,51500.0,50.4841,50.6201,50.4441,50.5561,51500.0
2006-09-14 15:30:00,63.2,63.25,63.18,63.19,34100.0,50.5641,50.6041,50.5481,50.5561,34100.0
2006-09-15 09:30:00,63.65,63.9,63.35,63.83,219500.0,50.9242,51.1242,50.6842,51.0682,219500.0
2006-09-15 10:00:00,63.8,64.5,63.67,64.19,188100.0,51.0442,51.6042,50.9402,51.3562,188100.0
2006-09-15 10:30:00,64.17,64.26,64.1,64.17,125600.0,51.3402,51.4122,51.2842,51.3402,125600.0
2006-09-15 11:00:00,64.15,64.31,64.14,64.25,110400.0,51.3242,51.4522,51.3162,51.4042,110400.0
2006-09-15 11:30:00,64.25,64.41,64.22,64.38,93400.0,51.4042,51.5322,51.3802,51.5082,93400.0
2006-09-15 12:00:00,64.37,64.57,64.22,64.47,89900.0,51.5002,51.6602,51.3802,51.5802,89900.0
2006-09-15 12:30:00,64.46,64.46,64.26,64.34,191700.0,51.5722,51.5722,51.4122,51.4762,191700.0
2006-09-15 13:00:00,64.37,64.39,64.3,64.31,84500.0,51.5002,51.5162,51.4442,51.4522,84500.0
2006-09-15 13:30:00,64.32,64.55,64.31,64.49,104700.0,51.4602,51.6442,51.4522,51.5962,104700.0
2006-09-15 14:00:00,64.49,64.55,64.38,64.55,71000.0,51.5962,51.6442,51.5082,51.6442,71000.0
2006-09-15 14:30:00,64.55,64.87,64.52,64.62,124500.0,51.6442,51.9003,51.6202,51.7002,124500.0
2006-09-15 15:00:00,64.62,64.78,64.6,64.71,135700.0,51.7002,51.8282,51.6842,51.7722,135700.0
2006-09-15 15:30:00,64.72,64.76,64.69,64.75,262400.0,51.7802,51.8122,51.7562,51.8042,262400.0
2006-09-18 09:30:00,64.9,64.92,64.78,64.78,129400.0,51.9243,51.9403,51.8282,51.8282,129400.0
2006-09-18 10:00:00,64.78,65.09,64.78,64.95,181300.0,51.8282,52.0763,51.8282,51.9643,181300.0
2006-09-18 10:30:00,64.95,65.16,64.92,65.06,102500.0,51.9643,52.1323,51.9403,52.0523,102500.0
2006-09-18 11:00:00,65.06,65.08,64.61,64.64,64400.0,52.0523,52.0683,51.6922,51.7162,64400.0
2006-09-18 11:30:00,64.65,64.66,64.38,64.38,93000.0,51.7242,51.7322,51.5082,51.5082,93000.0
2006-09-18 12:00:00,64.38,64.38,64.06,64.16,86400.0,51.5082,51.5082,51.2522,51.3322,86400.0
2006-09-18 12:30:00,64.16,64.33,64.16,64.33,31300.0,51.3322,51.4682,51.3322,51.4682,31300.0
2006-09-18 13:00:00,64.33,64.34,64.21,64.34,28500.0,51.4682,51.4762,51.3722,51.4762,28500.0
2006-09-18 13:30:00,64.33,64.36,63.96,64.01,37100.0,51.4682,51.4922,51.1722,51.2122,37100.0
2006-09-18 14:00:00,64.01,64.02,63.82,63.9,47200.0,51.2122,51.2202,51.0602,51.1242,47200.0
2006-09-18 14:30:00,63.89,63.89,63.67,63.68,52400.0,51.1162,51.1162,50.9402,50.9482,52400.0
2006-09-18 15:00:00,63.68,63.7,63.54,63.66,78600.0,50.9482,50.9642,50.8362,50.9322,78600.0
2006-09-18 15:30:00,63.66,63.67,63.38,63.39,179700.0,50.9322,50.9402,50.7082,50.7162,179700.0
2006-09-19 09:30:00,63.4,63.88,63.35,63.66,64200.0,50.7242,51.1082,50.6842,50.9322,64200.0
2006-09-19 10:00:00,63.66,63.69,63.43,63.46,60100.0,50.9322,50.9562,50.7482,50.7722,60100.0
2006-09-19 10:30:00,63.46,63.5,63.43,63.49,38600.0,50.7722,50.8042,50.7482,50.7962,38600.0
2006-09-19 11:00:00,63.48,63.5,63.45,63.5,52400.0,50.7882,50.8042,50.7642,50.8042,52400.0
2006-09-19 11:30:00,63.49,63.5,63.18,63.2,54800.0,50.7962,50.8042,50.5481,50.5641,54800.0
2006-09-19 12:00:00,63.2,63.21,62.86,62.9,59500.0,50.5641,50.5721,50.2921,50.3241,59500.0
2006-09-19 12:30:00,62.9,63.0,62.85,62.91,62700.0,50.3241,50.4041,50.2841,50.3321,62700.0
2006-09-19 13:00:00,62.91,62.93,62.63,62.73,127500.0,50.3321,50.3481,50.1081,50.1881,127500.0
2006-09-19 13:30:00,62.71,62.81,62.63,62.81,55500.0,50.1721,50.2521,50.1081,50.2521,55500.0
2006-09-19 14:00:00,62.84,63.07,62.84,63.01,73300.0,50.2761,50.4601,50.2761,50.4121,73300.0
2006-09-19 14:30:00,62.99,63.02,62.83,62.83,66100.0,50.3961,50.4201,50.2681,50.2681,66100.0
2006-09-19 15:00:00,62.84,62.95,62.76,62.77,83800.0,50.2761,50.3641,50.2121,50.2201,83800.0
2006-09-19 15:30:00,62.77,62.82,62.66,62.75,198100.0,50.2201,50.2601,50.1321,50.2041,198100.0
2006-09-20 09:30:00,62.95,63.61,62.95,63.25,49100.0,50.3641,50.8922,50.3641,50.6041,49100.0
2006-09-20 10:00:00,63.25,63.49,63.13,63.49,40900.0,50.6041,50.7962,50.5081,50.7962,40900.0
2006-09-20 10:30:00,63.51,63.57,63.35,63.42,33900.0,50.8122,50.8602,50.6842,50.7402,33900.0
2006-09-20 11:00:00,63.42,63.48,63.25,63.33,39600.0,50.7402,50.7882,50.6041,50.6682,39600.0
2006-09-20 11:30:00,63.34,63.36,63.24,63.26,31000.0,50.6762,50.6922,50.5961,50.6121,31000.0
2006-09-20 12:00:00,63.27,63.27,63.17,63.17,24800.0,50.6201,50.6201,50.5401,50.5401,24800.0
2006-09-20 12:30:00,63.15,63.23,63.09,63.11,28600.0,50.5241,50.5881,50.4761,50.4921,28600.0
2006-09-20 13:00:00,63.09,63.12,62.99,63.05,23100.0,50.4761,50.5001,50.3961,50.4441,23100.0
2006-09-20 13:30:00,63.06,63.24,63.04,63.23,42100.0,50.4521,50.5961,50.4361,50.5881,42100.0
2006-09-20 14:00:00,63.21,63.37,63.14,63.19,34900.0,50.5721,50.7002,50.5161,50.5561,34900.0
2006-09-20 14:30:00,63.15,63.33,63.05,63.18,41100.0,50.5241,50.6682,50.4441,50.5481,41100.0
2006-09-20 15:00:00,63.18,63.47,63.14,63.47,45300.0,50.5481,50.7802,50.5161,50.7802,45300.0
2006-09-20 15:30:00,63.47,63.48,63.23,63.29,74600.0,50.7802,50.7882,50.5881,50.6361,74600.0
2006-09-21 09:30:00,63.5,63.75,63.47,63.58,73000.0,50.8042,51.0042,50.7802,50.8682,73000.0
2006-09-21 10:00:00,63.59,63.59,63.39,63.49,76900.0,50.8762,50.8762,50.7162,50.7962,76900.0
2006-09-21 10:30:00,63.49,63.53,63.32,63.4,65700.0,50.7962,50.8282,50.6602,50.7242,65700.0
2006-09-21 11:00:00,63.4,63.5,63.4,63.45,65000.0,50.7242,50.8042,50.7242,50.7642,65000.0
2006-09-21 11:30:00,63.45,63.73,63.32,63.64,35800.0,50.7642,50.9882,50.6602,50.9162,35800.0
2006-09-21 12:00:00,63.64,63.64,63.41,63.44,35000.0,50.9162,50.9162,50.7322,50.7562,35000.0
2006-09-21 12:30:00,63.44,63.47,63.37,63.39,55900.0,50.7562,50.7802,50.7002,50.7162,55900.0
2006-09-21 13:00:00,63.4,63.51,63.36,63.5,38600.0,50.7242,50.8122,50.6922,50.8042,38600.0
2006-09-21 13:30:00,63.49,63.71,63.48,63.63,43800.0,50.7962,50.9722,50.7882,50.9082,43800.0
2006-09-21 14:00:00,63.64,63.64,63.43,63.47,51600.0,50.9162,50.9162,50.7482,50.7802,51600.0
2006-09-21 14:30:00,63.45,63.51,63.42,63.45,59000.0,50.7642,50.8122,50.7402,50.7642,59000.0
2006-09-21 15:00:00,63.45,63.52,63.2,63.22,61300.0,50.7642,50.8202,50.5641,50.5801,61300.0
2006-09-21 15:30:00,63.22,63.44,63.12,63.42,67900.0,50.5801,50.7562,50.5001,50.7402,67900.0
2006-09-22 09:30:00,63.46,63.68,63.2,63.29,41700.0,50.7722,50.9482,50.5641,50.6361,41700.0
2006-09-22 10:00:00,63.26,63.51,63.16,63.5,35100.0,50.6121,50.8122,50.5321,50.8042,35100.0
2006-09-22 10:30:00,63.51,63.54,63.43,63.46,26100.0,50.8122,50.8362,50.7482,50.7722,26100.0
2006-09-22 11:00:00,63.45,63.57,63.4,63.51,28900.0,50.7642,50.8602,50.7242,50.8122,28900.0
2006-09-22 11:30:00,63.51,63.6,63.41,63.51,74800.0,50.8122,50.8842,50.7322,50.8122,74800.0
2006-09-22 12:00:00,63.5,63.5,63.39,63.42,47800.0,50.8042,50.8042,50.7162,50.7402,47800.0
2006-09-22 12:30:00,63.41,63.44,63.3,63.37,29600.0,50.7322,50.7562,50.6441,50.7002,29600.0
2006-09-22 13:00:00,63.37,63.4,63.2,63.35,28500.0,50.7002,50.7242,50.5641,50.6842,28500.0
2006-09-22 13:30:00,63.35,63.37,63.15,63.26,15400.0,50.6842,50.7002,50.5241,50.6121,15400.0
2006-09-22 14:00:00,63.25,63.26,63.13,63.15,17700.0,50.6041,50.6121,50.5081,50.5241,17700.0
2006-09-22 14:30:00,63.13,63.17,63.01,63.09,26200.0,50.5081,50.5401,50.4121,50.4761,26200.0
2006-09-22 15:00:00,63.11,63.34,63.11,63.23,48800.0,50.4921,50.6762,50.4921,50.5881,48800.0
2006-09-22 15:30:00,63.24,63.4,63.0,63.1,80200.0,50.5961,50.7242,50.4041,50.4841,80200.0
2006-09-25 09:30:00,63.45,63.5,63.17,63.17,104900.0,50.7642,50.8042,50.5401,50.5401,104900.0
2006-09-25 10:00:00,63.16,63.26,62.99,62.99,36200.0,50.5321,50.6121,50.3961,50.3961,36200.0
2006-09-25 10:30:00,62.98,62.98,62.78,62.98,44500.0,50.3881,50.3881,50.2281,50.3881,44500.0
2006-09-25 11:00:00,62.98,63.25,62.96,63.22,86800.0,50.3881,50.6041,50.3721,50.5801,86800.0
2006-09-25 11:30:00,63.24,63.35,63.22,63.3,61300.0,50.5961,50.6842,50.5801,50.6441,61300.0
2006-09-25 12:00:00,63.32,63.53,63.29,63.53,31800.0,50.6602,50.8282,50.6361,50.8282,31800.0
2006-09-25 12:30:00,63.51,63.78,63.51,63.78,46700.0,50.8122,51.0282,50.8122,51.0282,46700.0
2006-09-25 13:00:00,63.78,63.84,63.47,63.47,41300.0,51.0282,51.0762,50.7802,50.7802,41300.0
2006-09-25 13:30:00,63.46,63.7,63.42,63.65,19600.0,50.7722,50.9642,50.7402,50.9242,19600.0
2006-09-25 14:00:00,63.65,63.85,63.64,63.72,48700.0,50.9242,51.0842,50.9162,50.9802,48700.0
2006-09-25 14:30:00,63.73,63.95,63.73,63.87,39400.0,50.9882,51.1642,50.9882,51.1002,39400.0
2006-09-25 15:00:00,63.87,63.89,63.68,63.7,41300.0,51.1002,51.1162,50.9482,50.9642,41300.0
2006-09-25 15:30:00,63.69,63.79,63.6,63.7,141700.0,50.9562,51.0362,50.8842,50.9642,141700.0
2006-09-26 09:30:00,63.85,63.85,63.31,63.49,51100.0,51.0842,51.0842,50.6521,50.7962,51100.0
2006-09-26 10:00:00,63.49,63.79,63.46,63.55,88400.0,50.7962,51.0362,50.7722,50.8442,88400.0
2006-09-26 10:30:00,63.55,63.57,63.41,63.53,44000.0,50.8442,50.8602,50.7322,50.8282,44000.0
2006-09-26 11:00:00,63.53,63.73,63.52,63.6,65000.0,50.8282,50.9882,50.8202,50.8842,65000.0
2006-09-26 11:30:00,63.6,63.7,63.35,63.35,39300.0,50.8842,50.9642,50.6842,50.6842,39300.0
2006-09-26 12:00:00,63.34,63.71,63.3,63.71,59100.0,50.6762,50.9722,50.6441,50.9722,59100.0
2006-09-26 12:30:00,63.71,63.75,63.55,63.7,50000.0,50.9722,51.0042,50.8442,50.9642,50000.0
2006-09-26 13:00:00,63.7,63.88,63.7,63.84,57700.0,50.9642,51.1082,50.9642,51.0762,57700.0
2006-09-26 13:30:00,63.84,64.02,63.76,63.97,140000.0,51.0762,51.2202,51.0122,51.1802,140000.0
2006-09-26 14:00:00,63.96,64.0,63.62,63.62,53100.0,51.1722,51.2042,50.9002,50.9002,53100.0
2006-09-26 14:30:00,63.63,63.76,63.63,63.71,61800.0,50.9082,51.0122,50.9082,50.9722,61800.0
2006-09-26 15:00:00,63.71,63.77,63.61,63.74,60400.0,50.9722,51.0202,50.8922,50.9962,60400.0
2006-09-26 15:30:00,63.75,63.9,63.73,63.73,84800.0,51.0042,51.1242,50.9882,50.9882,84800.0
2006-09-27 09:30:00,63.3,63.71,63.27,63.53,109300.0,50.6441,50.9722,50.6201,50.8282,109300.0
2006-09-27 10:00:00,63.56,63.72,63.31,63.69,121600.0,50.8522,50.9802,50.6521,50.9562,121600.0
2006-09-27 10:30:00,63.68,63.8,63.51,63.56,35800.0,50.9482,51.0442,50.8122,50.8522,35800.0
2006-09-27 11:00:00,63.56,63.66,63.45,63.6,40600.0,50.8522,50.9322,50.7642,50.8842,40600.0
2006-09-27 11:30:00,63.6,63.74,63.54,63.7,76300.0,50.8842,50.9962,50.8362,50.9642,76300.0
2006-09-27 12:00:00,63.7,63.71,63.59,63.62,44900.0,50.9642,50.9722,50.8762,50.9002,44900.0
2006-09-27 12:30:00,63.6,63.63,63.5,63.51,40600.0,50.8842,50.9082,50.8042,50.8122,40600.0
2006-09-27 13:00:00,63.51,63.56,63.38,63.56,35400.0,50.8122,50.8522,50.7082,50.8522,35400.0
2006-09-27 13:30:00,63.55,63.55,63.42,63.48,39400.0,50.8442,50.8442,50.7402,50.7882,39400.0
2006-09-27 14:00:00,63.5,63.5,63.37,63.41,47800.0,50.8042,50.8042,50.7002,50.7322,47800.0
2006-09-27 14:30:00,63.39,63.42,63.24,63.37,111200.0,50.7162,50.7402,50.5961,50.7002,111200.0
2006-09-27 15:00:00,63.37,63.55,63.37,63.52,50000.0,50.7002,50.8442,50.7002,50.8202,50000.0
2006-09-27 15:30:00,63.53,63.65,63.42,63.5,52200.0,50.8282,50.9242,50.7402,50.8042,52200.0
2006-09-28 09:30:00,63.3,63.56,63.19,63.45,53800.0,50.6441,50.8522,50.5561,50.7642,53800.0
2006-09-28 10:00:00,63.44,63.47,63.32,63.45,52700.0,50.7562,50.7802,50.6602,50.7642,52700.0
2006-09-28 10:30:00,63.43,63.47,63.2,63.25,110700.0,50.7482,50.7802,50.5641,50.6041,110700.0
2006-09-28 11:00:00,63.24,63.31,63.2,63.21,53600.0,50.5961,50.6521,50.5641,50.5721,53600.0
2006-09-28 11:30:00,63.21,63.28,63.11,63.11,30500.0,50.5721,50.6281,50.4921,50.4921,30500.0
2006-09-28 12:00:00,63.11,63.11,63.0,63.03,39600.0,50.4921,50.4921,50.4041,50.4281,39600.0
2006-09-28 12:30:00,63.04,63.1,62.94,62.94,84200.0,50.4361,50.4841,50.3561,50.3561,84200.0
2006-09-28 13:00:00,62.95,63.0,62.89,62.94,65900.0,50.3641,50.4041,50.3161,50.3561,65900.0
2006-09-28 13:30:00,62.97,63.0,62.94,62.99,39200.0,50.3801,50.4041,50.3561,50.3961,39200.0
2006-09-28 14:00:00,63.0,63.0,62.96,62.99,66500.0,50.4041,50.4041,50.3721,50.3961,66500.0
2006-09-28 14:30:00,62.99,63.25,62.96,63.13,73100.0,50.3961,50.6041,50.3721,50.5081,73100.0
2006-09-28 15:00:00,63.13,63.2,63.09,63.09,38600.0,50.5081,50.5641,50.4761,50.4761,38600.0
2006-09-28 15:30:00,63.09,63.11,62.97,63.05,113600.0,50.4761,50.4921,50.3801,50.4441,113600.0
2006-09-29 09:30:00,63.25,63.9,63.25,63.68,63500.0,50.6041,51.1242,50.6041,50.9482,63500.0
2006-09-29 10:00:00,63.67,64.8,63.67,64.8,180800.0,50.9402,51.8442,50.9402,51.8442,180800.0
2006-09-29 10:30:00,64.8,65.64,64.77,65.38,344300.0,51.8442,52.5163,51.8202,52.3083,344300.0
2006-09-29 11:00:00,65.36,65.84,65.33,65.66,213800.0,52.2923,52.6763,52.2683,52.5323,213800.0
2006-09-29 11:30:00,65.65,65.66,65.4,65.5,146900.0,52.5243,52.5323,52.3243,52.4043,146900.0
2006-09-29 12:00:00,65.51,65.51,65.17,65.4,143000.0,52.4123,52.4123,52.1403,52.3243,143000.0
2006-09-29 12:30:00,65.4,65.43,65.2,65.22,102100.0,52.3243,52.3483,52.1643,52.1803,102100.0
2006-09-29 13:00:00,65.22,65.33,65.22,65.23,107600.0,52.1803,52.2683,52.1803,52.1883,107600.0
2006-09-29 13:30:00,65.23,65.37,65.11,65.36,98100.0,52.1883,52.3003,52.0923,52.2923,98100.0
2006-09-29 14:00:00,65.35,65.83,65.35,65.74,182100.0,52.2843,52.6683,52.2843,52.5963,182100.0
2006-09-29 14:30:00,65.74,65.74,65.48,65.5,109300.0,52.5963,52.5963,52.3883,52.4043,109300.0
2006-09-29 15:00:00,65.48,65.55,65.43,65.43,106400.0,52.3883,52.4443,52.3483,52.3483,106400.0
2006-09-29 15:30:00,65.42,65.49,65.24,65.35,241300.0,52.3403,52.3963,52.1963,52.2843,241300.0
2006-10-02 09:30:00,65.38,65.45,64.77,64.77,89100.0,52.3083,52.3643,51.8202,51.8202,89100.0
2006-10-02 10:00:00,64.76,64.77,64.11,64.19,163800.0,51.8122,51.8202,51.2922,51.3562,163800.0
2006-10-02 10:30:00,64.23,64.3,63.86,64.23,119600.0,51.3882,51.4442,51.0922,51.3882,119600.0
2006-10-02 11:00:00,64.23,64.31,63.75,63.75,115800.0,51.3882,51.4522,51.0042,51.0042,115800.0
2006-10-02 11:30:00,63.75,64.12,63.75,64.04,99900.0,51.0042,51.3002,51.0042,51.2362,99900.0
2006-10-02 12:00:00,64.03,64.36,64.03,64.28,83600.0,51.2282,51.4922,51.2282,51.4282,83600.0
2006-10-02 12:30:00,64.28,64.72,64.28,64.46,60500.0,51.4282,51.7802,51.4282,51.5722,60500.0
2006-10-02 13:00:00,64.47,64.5,64.21,64.21,32500.0,51.5802,51.6042,51.3722,51.3722,32500.0
2006-10-02 13:30:00,64.21,64.33,64.01,64.1,56300.0,51.3722,51.4682,51.2122,51.2842,56300.0
2006-10-02 14:00:00,64.1,64.22,64.07,64.14,89000.0,51.2842,51.3802,51.2602,51.3162,89000.0
2006-10-02 14:30:00,64.11,64.28,64.1,64.16,59300.0,51.2922,51.4282,51.2842,51.3322,59300.0
2006-10-02 15:00:00,64.15,64.28,64.15,64.28,68700.0,51.3242,51.4282,51.3242,51.4282,68700.0
2006-10-02 15:30:00,64.27,64.27,64.07,64.25,101900.0,51.4202,51.4202,51.2602,51.4042,101900.0
2006-10-03 09:30:00,64.0,64.06,63.57,63.58,107300.0,51.2042,51.2522,50.8602,50.8682,107300.0
2006-10-03 10:00:00,63.57,63.6,63.18,63.4,140600.0,50.8602,50.8842,50.5481,50.7242,140600.0
2006-10-03 10:30:00,63.4,63.51,63.15,63.19,76500.0,50.7242,50.8122,50.5241,50.5561,76500.0
2006-10-03 11:00:00,63.2,63.2,62.6,62.7,236800.0,50.5641,50.5641,50.0841,50.1641,236800.0
2006-10-03 11:30:00,62.69,62.7,62.17,62.18,165000.0,50.1561,50.1641,49.7401,49.7481,165000.0
2006-10-03 12:00:00,62.18,62.4,61.99,61.99,243700.0,49.7481,49.9241,49.5961,49.5961,243700.0
2006-10-03 12:30:00,61.98,62.1,61.77,62.02,162600.0,49.5881,49.6841,49.42,49.6201,162600.0
2006-10-03 13:00:00,62.02,62.02,61.39,61.39,119400.0,49.6201,49.6201,49.116,49.116,119400.0
2006-10-03 13:30:00,61.39,61.81,61.29,61.67,214000.0,49.116,49.4521,49.036,49.34,214000.0
2006-10-03 14:00:00,61.67,61.88,61.37,61.37,260500.0,49.34,49.5081,49.1,49.1,260500.0
2006-10-03 14:30:00,61.38,61.77,61.33,61.71,148500.0,49.108,49.42,49.068,49.372,148500.0
2006-10-03 15:00:00,61.69,62.09,61.69,61.75,301900.0,49.356,49.6761,49.356,49.404,301900.0
2006-10-03 15:30:00,61.75,61.9,61.68,61.8,320900.0,49.404,49.5241,49.348,49.4441,320900.0
2006-10-04 09:30:00,61.7,62.22,61.68,62.15,73000.0,49.364,49.7801,49.348,49.7241,73000.0
2006-10-04 10:00:00,62.21,62.82,62.0,62.67,99000.0,49.7721,50.2601,49.6041,50.1401,99000.0
2006-10-04 10:30:00,62.68,62.68,62.31,62.35,75400.0,50.1481,50.1481,49.8521,49.8841,75400.0
2006-10-04 11:00:00,62.35,62.55,62.17,62.48,122100.0,49.8841,50.0441,49.7401,49.9881,122100.0
2006-10-04 11:30:00,62.48,62.54,62.41,62.5,47100.0,49.9881,50.0361,49.9321,50.0041,47100.0
2006-10-04 12:00:00,62.5,62.51,62.19,62.46,39600.0,50.0041,50.0121,49.7561,49.9721,39600.0
2006-10-04 12:30:00,62.46,62.54,62.44,62.54,39900.0,49.9721,50.0361,49.9561,50.0361,39900.0
2006-10-04 13:00:00,62.55,62.64,62.41,62.63,41800.0,50.0441,50.1161,49.9321,50.1081,41800.0
2006-10-04 13:30:00,62.63,62.74,62.61,62.7,92800.0,50.1081,50.1961,50.0921,50.1641,92800.0
2006-10-04 14:00:00,62.7,62.93,62.52,62.91,72000.0,50.1641,50.3481,50.0201,50.3321,72000.0
2006-10-04 14:30:00,62.91,62.99,62.66,62.98,100200.0,50.3321,50.3961,50.1321,50.3881,100200.0
2006-10-04 15:00:00,62.98,63.05,62.91,62.91,86300.0,50.3881,50.4441,50.3321,50.3321,86300.0
2006-10-04 15:30:00,62.94,63.02,62.8,62.88,94000.0,50.3561,50.4201,50.2441,50.3081,94000.0
2006-10-05 09:30:00,62.8,62.81,62.0,62.26,115700.0,50.2441,50.2521,49.6041,49.8121,115700.0
2006-10-05 10:00:00,62.25,62.49,62.12,62.37,103700.0,49.8041,49.9961,49.7001,49.9001,103700.0
2006-10-05 10:30:00,62.34,62.38,62.17,62.35,97500.0,49.8761,49.9081,49.7401,49.8841,97500.0
2006-10-05 11:00:00,62.36,62.81,62.36,62.8,77300.0,49.8921,50.2521,49.8921,50.2441,77300.0
2006-10-05 11:30:00,62.79,63.04,62.77,62.96,77400.0,50.2361,50.4361,50.2201,50.3721,77400.0
2006-10-05 12:00:00,62.97,63.06,62.89,62.92,63300.0,50.3801,50.4521,50.3161,50.3401,63300.0
2006-10-05 12:30:00,62.92,62.93,62.53,62.53,36800.0,50.3401,50.3481,50.0281,50.0281,36800.0
2006-10-05 13:00:00,62.53,62.71,62.51,62.65,75600.0,50.0281,50.1721,50.0121,50.1241,75600.0
2006-10-05 13:30:00,62.65,63.03,62.65,62.98,37300.0,50.1241,50.4281,50.1241,50.3881,37300.0
2006-10-05 14:00:00,62.98,63.05,62.91,62.91,68000.0,50.3881,50.4441,50.3321,50.3321,68000.0
2006-10-05 14:30:00,62.92,63.0,62.91,62.98,69100.0,50.3401,50.4041,50.3321,50.3881,69100.0
2006-10-05 15:00:00,62.99,63.12,62.94,63.12,89300.0,50.3961,50.5001,50.3561,50.5001,89300.0
2006-10-05 15:30:00,63.15,63.16,62.94,62.95,79500.0,50.5241,50.5321,50.3561,50.3641,79500.0
2006-10-06 09:30:00,62.55,62.93,62.41,62.49,96300.0,50.0441,50.3481,49.9321,49.9961,96300.0
2006-10-06 10:00:00,62.49,62.56,62.15,62.15,47800.0,49.9961,50.0521,49.7241,49.7241,47800.0
2006-10-06 10:30:00,62.15,62.45,62.03,62.41,44300.0,49.7241,49.9641,49.6281,49.9321,44300.0
2006-10-06 11:00:00,62.4,62.55,62.35,62.53,34000.0,49.9241,50.0441,49.8841,50.0281,34000.0
2006-10-06 11:30:00,62.54,62.57,62.22,62.26,41200.0,50.0361,50.0601,49.7801,49.8121,41200.0
2006-10-06 12:00:00,62.27,62.43,62.04,62.05,60800.0,49.8201,49.9481,49.6361,49.6441,60800.0
2006-10-06 12:30:00,62.06,62.16,61.99,62.04,64100.0,49.6521,49.7321,49.5961,49.6361,64100.0
2006-10-06 13:00:00,62.04,62.28,62.0,62.17,39600.0,49.6361,49.8281,49.6041,49.7401,39600.0
2006-10-06 13:30:00,62.18,62.19,62.03,62.05,56800.0,49.7481,49.7561,49.6281,49.6441,56800.0
2006-10-06 14:00:00,62.05,62.07,61.8,61.99,110700.0,49.6441,49.6601,49.4441,49.5961,110700.0
2006-10-06 14:30:00,61.95,62.18,61.95,62.11,50400.0,49.5641,49.7481,49.5641,49.6921,50400.0
2006-10-06 15:00:00,62.1,62.14,61.92,62.02,56800.0,49.6841,49.7161,49.5401,49.6201,56800.0
2006-10-06 15:30:00,62.03,62.05,61.91,62.0,86600.0,49.6281,49.6441,49.5321,49.6041,86600.0
2006-10-09 09:30:00,61.85,61.99,61.52,61.93,82700.0,49.4841,49.5961,49.22,49.5481,82700.0
2006-10-09 10:00:00,61.94,61.94,61.12,61.29,96600.0,49.5561,49.5561,48.9,49.036,96600.0
2006-10-09 10:30:00,61.26,61.3,61.02,61.2,75800.0,49.012,49.044,48.82,48.964,75800.0
2006-10-09 11:00:00,61.17,61.26,60.98,61.11,97100.0,48.94,49.012,48.788,48.892,97100.0
2006-10-09 11:30:00,61.11,61.12,61.0,61.03,83000.0,48.892,48.9,48.804,48.828,83000.0
2006-10-09 12:00:00,61.03,61.11,60.98,61.01,88000.0,48.828,48.892,48.788,48.812,88000.0
2006-10-09 12:30:00,61.01,61.05,60.92,60.92,88100.0,48.812,48.844,48.74,48.74,88100.0
2006-10-09 13:00:00,60.92,60.99,60.86,60.92,85800.0,48.74,48.796,48.692,48.74,85800.0
2006-10-09 13:30:00,60.92,60.95,60.67,60.67,118800.0,48.74,48.764,48.54,48.54,118800.0
2006-10-09 14:00:00,60.66,61.09,60.6,61.09,161800.0,48.532,48.876,48.484,48.876,161800.0
2006-10-09 14:30:00,61.1,61.27,61.0,61.24,132000.0,48.884,49.02,48.804,48.996,132000.0
2006-10-09 15:00:00,61.22,61.23,60.95,60.97,102800.0,48.98,48.988,48.764,48.78,102800.0
2006-10-09 15:30:00,60.97,61.02,60.71,60.87,186100.0,48.78,48.82,48.572,48.7,186100.0
2006-10-10 09:30:00,60.8,61.42,60.8,61.16,141500.0,48.644,49.14,48.644,48.932,141500.0
2006-10-10 10:00:00,61.13,61.17,60.9,61.01,103400.0,48.908,48.94,48.724,48.812,103400.0
2006-10-10 10:30:00,61.02,61.37,61.02,61.37,106900.0,48.82,49.1,48.82,49.1,106900.0
2006-10-10 11:00:00,61.37,61.67,61.34,61.55,128100.0,49.1,49.34,49.076,49.244,128100.0
2006-10-10 11:30:00,61.55,61.64,61.44,61.5,57200.0,49.244,49.316,49.156,49.204,57200.0
2006-10-10 12:00:00,61.5,61.5,61.34,61.39,59000.0,49.204,49.204,49.076,49.116,59000.0
2006-10-10 12:30:00,61.39,61.5,61.31,61.5,44600.0,49.116,49.204,49.052,49.204,44600.0
2006-10-10 13:00:00,61.5,61.51,61.45,61.49,50700.0,49.204,49.212,49.164,49.196,50700.0
2006-10-10 13:30:00,61.5,61.55,61.41,61.52,54000.0,49.204,49.244,49.132,49.22,54000.0
2006-10-10 14:00:00,61.52,61.56,61.48,61.56,45900.0,49.22,49.252,49.188,49.252,45900.0
2006-10-10 14:30:00,61.57,61.7,61.55,61.58,79900.0,49.26,49.364,49.244,49.268,79900.0
2006-10-10 15:00:00,61.57,61.6,61.44,61.55,71800.0,49.26,49.284,49.156,49.244,71800.0
2006-10-10 15:30:00,61.55,61.56,61.4,61.49,78100.0,49.244,49.252,49.124,49.196,78100.0
2006-10-11 09:30:00,61.4,61.4,61.01,61.04,60500.0,49.124,49.124,48.812,48.836,60500.0
2006-10-11 10:00:00,61.06,61.38,60.84,60.92,76200.0,48.852,49.108,48.676,48.74,76200.0
2006-10-11 10:30:00,60.92,61.14,60.89,60.91,57300.0,48.74,48.916,48.716,48.732,57300.0
2006-10-11 11:00:00,60.9,61.06,60.82,61.04,40200.0,48.724,48.852,48.66,48.836,40200.0
2006-10-11 11:30:00,61.04,61.37,61.04,61.34,47700.0,48.836,49.1,48.836,49.076,47700.0
2006-10-11 12:00:00,61.34,61.56,61.34,61.52,86200.0,49.076,49.252,49.076,49.22,86200.0
2006-10-11 12:30:00,61.51,61.72,61.49,61.69,37100.0,49.212,49.38,49.196,49.356,37100.0
2006-10-11 13:00:00,61.68,61.7,61.58,61.68,35400.0,49.348,49.364,49.268,49.348,35400.0
2006-10-11 13:30:00,61.68,61.68,61.54,61.59,36000.0,49.348,49.348,49.236,49.276,36000.0
2006-10-11 14:00:00,61.59,61.6,61.2,61.35,56600.0,49.276,49.284,48.964,49.084,56600.0
2006-10-11 14:30:00,61.31,61.39,61.03,61.36,68800.0,49.052,49.116,48.828,49.092,68800.0
2006-10-11 15:00:00,61.35,61.83,61.25,61.67,177500.0,49.084,49.4681,49.004,49.34,177500.0
2006-10-11 15:30:00,61.67,61.7,61.27,61.34,133400.0,49.34,49.364,49.02,49.076,133400.0
2006-10-12 09:30:00,61.4,62.26,61.4,62.16,113900.0,49.124,49.8121,49.124,49.7321,113900.0
2006-10-12 10:00:00,62.15,62.15,61.8,61.99,138300.0,49.7241,49.7241,49.4441,49.5961,138300.0
2006-10-12 10:30:00,62.0,62.09,61.95,62.03,63500.0,49.6041,49.6761,49.5641,49.6281,63500.0
2006-10-12 11:00:00,62.03,62.16,61.97,62.16,119100.0,49.6281,49.7321,49.5801,49.7321,119100.0
2006-10-12 11:30:00,62.14,62.31,62.04,62.07,66600.0,49.7161,49.8521,49.6361,49.6601,66600.0
2006-10-12 12:00:00,62.09,62.28,61.98,61.99,36100.0,49.6761,49.8281,49.5881,49.5961,36100.0
2006-10-12 12:30:00,62.0,62.0,61.91,61.97,46600.0,49.6041,49.6041,49.5321,49.5801,46600.0
2006-10-12 13:00:00,61.97,61.99,61.76,61.76,68000.0,49.5801,49.5961,49.412,49.412,68000.0
2006-10-12 13:30:00,61.78,61.9,61.76,61.86,48300.0,49.428,49.5241,49.412,49.4921,48300.0
2006-10-12 14:00:00,61.86,61.98,61.78,61.79,92700.0,49.4921,49.5881,49.428,49.4361,92700.0
2006-10-12 14:30:00,61.79,61.85,61.62,61.62,72400.0,49.4361,49.4841,49.3,49.3,72400.0
2006-10-12 15:00:00,61.62,61.67,61.59,61.61,129300.0,49.3,49.34,49.276,49.292,129300.0
2006-10-12 15:30:00,61.61,61.8,61.56,61.65,175700.0,49.292,49.4441,49.252,49.324,175700.0
2006-10-13 09:30:00,61.82,62.05,61.74,62.0,94400.0,49.4601,49.6441,49.396,49.6041,94400.0
2006-10-13 10:00:00,61.99,62.22,61.92,62.08,73800.0,49.5961,49.7801,49.5401,49.6681,73800.0
2006-10-13 10:30:00,62.07,62.14,61.96,62.06,53500.0,49.6601,49.7161,49.5721,49.6521,53500.0
2006-10-13 11:00:00,62.07,62.1,62.01,62.07,50500.0,49.6601,49.6841,49.6121,49.6601,50500.0
2006-10-13 11:30:00,62.05,62.3,62.01,62.23,142900.0,49.6441,49.8441,49.6121,49.7881,142900.0
2006-10-13 12:00:00,62.3,62.44,62.22,62.41,71000.0,49.8441,49.9561,49.7801,49.9321,71000.0
2006-10-13 12:30:00,62.4,62.49,62.38,62.44,40000.0,49.9241,49.9961,49.9081,49.9561,40000.0
2006-10-13 13:00:00,62.45,62.46,62.29,62.41,65500.0,49.9641,49.9721,49.8361,49.9321,65500.0
2006-10-13 13:30:00,62.39,62.57,62.39,62.54,60400.0,49.9161,50.0601,49.9161,50.0361,60400.0
2006-10-13 14:00:00,62.55,62.66,62.5,62.66,93100.0,50.0441,50.1321,50.0041,50.1321,93100.0
2006-10-13 14:30:00,62.66,62.73,62.58,62.62,100000.0,50.1321,50.1881,50.0681,50.1001,100000.0
2006-10-13 15:00:00,62.63,62.76,62.61,62.74,69800.0,50.1081,50.2121,50.0921,50.1961,69800.0
2006-10-13 15:30:00,62.73,62.91,62.68,62.76,128300.0,50.1881,50.3321,50.1481,50.2121,128300.0
2006-10-16 09:30:00,63.21,63.8,63.13,63.26,121700.0,50.5721,51.0442,50.5081,50.6121,121700.0
2006-10-16 10:00:00,63.26,63.36,62.84,62.91,88700.0,50.6121,50.6922,50.2761,50.3321,88700.0
2006-10-16 10:30:00,62.92,63.08,62.89,62.98,43500.0,50.3401,50.4681,50.3161,50.3881,43500.0
2006-10-16 11:00:00,63.02,63.02,62.84,62.85,55800.0,50.4201,50.4201,50.2761,50.2841,55800.0
2006-10-16 11:30:00,62.83,62.83,62.74,62.79,48500.0,50.2681,50.2681,50.1961,50.2361,48500.0
2006-10-16 12:00:00,62.8,62.81,62.72,62.78,44900.0,50.2441,50.2521,50.1801,50.2281,44900.0
2006-10-16 12:30:00,62.77,62.95,62.75,62.94,66100.0,50.2201,50.3641,50.2041,50.3561,66100.0
2006-10-16 13:00:00,62.96,63.13,62.79,62.84,77600.0,50.3721,50.5081,50.2361,50.2761,77600.0
2006-10-16 13:30:00,62.83,63.07,62.83,62.98,50800.0,50.2681,50.4601,50.2681,50.3881,50800.0
2006-10-16 14:00:00,62.96,63.14,62.92,63.13,33700.0,50.3721,50.5161,50.3401,50.5081,33700.0
2006-10-16 14:30:00,63.13,63.26,63.12,63.16,43300.0,50.5081,50.6121,50.5001,50.5321,43300.0
2006-10-16 15:00:00,63.14,63.3,63.06,63.29,61300.0,50.5161,50.6441,50.4521,50.6361,61300.0
2006-10-16 15:30:00,63.28,63.41,63.13,63.38,169800.0,50.6281,50.7322,50.5081,50.7082,169800.0
2006-10-17 09:30:00,63.39,63.46,63.01,63.06,88300.0,50.7162,50.7722,50.4121,50.4521,88300.0
2006-10-17 10:00:00,63.07,63.42,63.07,63.42,57200.0,50.4601,50.7402,50.4601,50.7402,57200.0
2006-10-17 10:30:00,63.42,63.44,63.22,63.26,42100.0,50.7402,50.7562,50.5801,50.6121,42100.0
2006-10-17 11:00:00,63.27,63.28,62.99,63.0,53400.0,50.6201,50.6281,50.3961,50.4041,53400.0
2006-10-17 11:30:00,62.98,63.06,62.87,62.99,44500.0,50.3881,50.4521,50.3001,50.3961,44500.0
2006-10-17 12:00:00,62.99,63.15,62.97,63.15,26000.0,50.3961,50.5241,50.3801,50.5241,26000.0
2006-10-17 12:30:00,63.16,63.31,63.12,63.29,33100.0,50.5321,50.6521,50.5001,50.6361,33100.0
2006-10-17 13:00:00,63.28,63.37,62.97,62.97,28100.0,50.6281,50.7002,50.3801,50.3801,28100.0
2006-10-17 13:30:00,62.98,63.03,62.89,63.03,36100.0,50.3881,50.4281,50.3161,50.4281,36100.0
2006-10-17 14:00:00,63.03,63.07,62.86,62.9,37600.0,50.4281,50.4601,50.2921,50.3241,37600.0
2006-10-17 14:30:00,62.9,63.02,62.85,63.0,42900.0,50.3241,50.4201,50.2841,50.4041,42900.0
2006-10-17 15:00:00,63.03,63.13,62.97,63.05,45600.0,50.4281,50.5081,50.3801,50.4441,45600.0
2006-10-17 15:30:00,63.05,63.07,62.73,62.8,100900.0,50.4441,50.4601,50.1881,50.2441,100900.0
2006-10-18 09:30:00,63.35,63.42,63.17,63.41,50700.0,50.6842,50.7402,50.5401,50.7322,50700.0
2006-10-18 10:00:00,63.36,63.55,63.03,63.23,72300.0,50.6922,50.8442,50.4281,50.5881,72300.0
2006-10-18 10:30:00,63.23,63.31,62.76,62.96,66400.0,50.5881,50.6521,50.2121,50.3721,66400.0
2006-10-18 11:00:00,62.95,63.28,62.82,63.22,37300.0,50.3641,50.6281,50.2601,50.5801,37300.0
2006-10-18 11:30:00,63.22,63.29,63.14,63.16,54800.0,50.5801,50.6361,50.5161,50.5321,54800.0
2006-10-18 12:00:00,63.13,63.26,63.11,63.16,23100.0,50.5081,50.6121,50.4921,50.5321,23100.0
2006-10-18 12:30:00,63.19,63.26,63.02,63.09,54900.0,50.5561,50.6121,50.4201,50.4761,54900.0
2006-10-18 13:00:00,63.1,63.15,62.85,62.85,47800.0,50.4841,50.5241,50.2841,50.2841,47800.0
2006-10-18 13:30:00,62.85,63.04,62.78,63.04,28200.0,50.2841,50.4361,50.2281,50.4361,28200.0
2006-10-18 14:00:00,63.02,63.29,62.95,63.2,63100.0,50.4201,50.6361,50.3641,50.5641,63100.0
2006-10-18 14:30:00,63.2,63.3,63.12,63.25,46500.0,50.5641,50.6441,50.5001,50.6041,46500.0
2006-10-18 15:00:00,63.24,63.28,63.02,63.28,48200.0,50.5961,50.6281,50.4201,50.6281,48200.0
2006-10-18 15:30:00,63.28,63.84,63.27,63.63,231400.0,50.6281,51.0762,50.6201,50.9082,231400.0
2006-10-19 09:30:00,64.15,65.93,64.15,65.79,360100.0,51.3242,52.7483,51.3242,52.6363,360100.0
2006-10-19 10:00:00,65.79,66.67,65.75,66.03,268400.0,52.6363,53.3404,52.6043,52.8283,268400.0
2006-10-19 10:30:00,66.03,66.15,65.85,65.88,202900.0,52.8283,52.9243,52.6843,52.7083,202900.0
2006-10-19 11:00:00,65.87,65.9,65.6,65.71,138800.0,52.7003,52.7243,52.4843,52.5723,138800.0
2006-10-19 11:30:00,65.69,65.77,65.5,65.52,86600.0,52.5563,52.6203,52.4043,52.4203,86600.0
2006-10-19 12:00:00,65.51,65.83,65.31,65.38,101400.0,52.4123,52.6683,52.2523,52.3083,101400.0
2006-10-19 12:30:00,65.38,65.56,65.25,65.25,65200.0,52.3083,52.4523,52.2043,52.2043,65200.0
2006-10-19 13:00:00,65.23,65.47,65.13,65.46,65900.0,52.1883,52.3803,52.1083,52.3723,65900.0
2006-10-19 13:30:00,65.45,65.66,65.4,65.6,112100.0,52.3643,52.5323,52.3243,52.4843,112100.0
2006-10-19 14:00:00,65.61,65.64,65.36,65.48,87300.0,52.4923,52.5163,52.2923,52.3883,87300.0
2006-10-19 14:30:00,65.48,65.61,65.3,65.4,121400.0,52.3883,52.4923,52.2443,52.3243,121400.0
2006-10-19 15:00:00,65.4,65.41,65.04,65.15,119200.0,52.3243,52.3323,52.0363,52.1243,119200.0
2006-10-19 15:30:00,65.15,65.68,65.15,65.58,268400.0,52.1243,52.5483,52.1243,52.4683,268400.0
2006-10-20 09:30:00,66.0,66.44,65.58,65.9,215600.0,52.8043,53.1564,52.4683,52.7243,215600.0
2006-10-20 10:00:00,65.89,66.03,65.24,65.29,67500.0,52.7163,52.8283,52.1963,52.2363,67500.0
2006-10-20 10:30:00,65.3,65.3,64.72,64.76,69900.0,52.2443,52.2443,51.7802,51.8122,69900.0
2006-10-20 11:00:00,64.74,65.08,64.74,65.05,75500.0,51.7962,52.0683,51.7962,52.0443,75500.0
2006-10-20 11:30:00,65.05,65.13,64.95,65.07,104400.0,52.0443,52.1083,51.9643,52.0603,104400.0
2006-10-20 12:00:00,65.07,65.26,65.03,65.22,83600.0,52.0603,52.2123,52.0283,52.1803,83600.0
2006-10-20 12:30:00,65.21,65.32,65.1,65.23,45300.0,52.1723,52.2603,52.0843,52.1883,45300.0
2006-10-20 13:00:00,65.24,65.24,65.09,65.21,45200.0,52.1963,52.1963,52.0763,52.1723,45200.0
2006-10-20 13:30:00,65.21,65.25,65.05,65.19,46400.0,52.1723,52.2043,52.0443,52.1563,46400.0
2006-10-20 14:00:00,65.18,65.22,65.06,65.11,37700.0,52.1483,52.1803,52.0523,52.0923,37700.0
2006-10-20 14:30:00,65.11,65.25,65.04,65.12,88500.0,52.0923,52.2043,52.0363,52.1003,88500.0
2006-10-20 15:00:00,65.09,65.2,64.99,65.1,137000.0,52.0763,52.1643,51.9963,52.0843,137000.0
2006-10-20 15:30:00,65.09,65.39,65.09,65.21,134600.0,52.0763,52.3163,52.0763,52.1723,134600.0
2006-10-23 09:30:00,64.65,65.63,64.64,65.63,80700.0,51.7242,52.5083,51.7162,52.5083,80700.0
2006-10-23 10:00:00,65.61,65.89,65.5,65.61,76100.0,52.4923,52.7163,52.4043,52.4923,76100.0
2006-10-23 10:30:00,65.59,65.59,65.31,65.51,84100.0,52.4763,52.4763,52.2523,52.4123,84100.0
2006-10-23 11:00:00,65.53,65.81,65.5,65.5,43600.0,52.4283,52.6523,52.4043,52.4043,43600.0
2006-10-23 11:30:00,65.5,65.62,65.38,65.41,48600.0,52.4043,52.5003,52.3083,52.3323,48600.0
2006-10-23 12:00:00,65.43,65.65,65.35,65.64,45900.0,52.3483,52.5243,52.2843,52.5163,45900.0
2006-10-23 12:30:00,65.64,65.86,65.62,65.67,64100.0,52.5163,52.6923,52.5003,52.5403,64100.0
2006-10-23 13:00:00,65.69,65.73,65.48,65.7,61400.0,52.5563,52.5883,52.3883,52.5643,61400.0
2006-10-23 13:30:00,65.7,65.97,65.66,65.86,56600.0,52.5643,52.7803,52.5323,52.6923,56600.0
2006-10-23 14:00:00,65.86,65.96,65.77,65.92,54900.0,52.6923,52.7723,52.6203,52.7403,54900.0
2006-10-23 14:30:00,65.89,66.02,65.87,65.93,73800.0,52.7163,52.8203,52.7003,52.7483,73800.0
2006-10-23 15:00:00,65.92,66.16,65.8,65.81,85800.0,52.7403,52.9323,52.6443,52.6523,85800.0
2006-10-23 15:30:00,65.76,66.25,65.76,66.01,133600.0,52.6123,53.0043,52.6123,52.8123,133600.0
2006-10-24 09:30:00,65.64,65.87,65.58,65.66,170600.0,52.5163,52.7003,52.4683,52.5323,170600.0
2006-10-24 10:00:00,65.65,65.65,65.24,65.36,79600.0,52.5243,52.5243,52.1963,52.2923,79600.0
2006-10-24 10:30:00,65.38,65.38,65.08,65.23,56500.0,52.3083,52.3083,52.0683,52.1883,56500.0
2006-10-24 11:00:00,65.23,65.41,65.2,65.28,69000.0,52.1883,52.3323,52.1643,52.2283,69000.0
2006-10-24 11:30:00,65.28,65.35,65.1,65.1,47500.0,52.2283,52.2843,52.0843,52.0843,47500.0
2006-10-24 12:00:00,65.11,65.14,64.78,64.82,96200.0,52.0923,52.1163,51.8282,51.8602,96200.0
2006-10-24 12:30:00,64.81,64.84,64.4,64.47,63400.0,51.8522,51.8763,51.5242,51.5802,63400.0
2006-10-24 13:00:00,64.44,64.6,64.4,64.53,70100.0,51.5562,51.6842,51.5242,51.6282,70100.0
2006-10-24 13:30:00,64.53,64.55,64.41,64.44,59100.0,51.6282,51.6442,51.5322,51.5562,59100.0
2006-10-24 14:00:00,64.44,64.79,64.39,64.53,104300.0,51.5562,51.8362,51.5162,51.6282,104300.0
2006-10-24 14:30:00,64.55,64.72,64.51,64.62,68800.0,51.6442,51.7802,51.6122,51.7002,68800.0
2006-10-24 15:00:00,64.61,64.63,64.49,64.54,86100.0,51.6922,51.7082,51.5962,51.6362,86100.0
2006-10-24 15:30:00,64.53,64.66,64.32,64.35,201800.0,51.6282,51.7322,51.4602,51.4842,201800.0
2006-10-25 09:30:00,66.1,66.11,64.74,65.18,266700.0,52.8843,52.8923,51.7962,52.1483,266700.0
2006-10-25 10:00:00,65.2,65.2,64.74,64.94,215900.0,52.1643,52.1643,51.7962,51.9563,215900.0
2006-10-25 10:30:00,64.95,64.95,64.35,64.64,131500.0,51.9643,51.9643,51.4842,51.7162,131500.0
2006-10-25 11:00:00,64.64,64.77,64.33,64.6,129100.0,51.7162,51.8202,51.4682,51.6842,129100.0
2006-10-25 11:30:00,64.6,64.68,64.29,64.44,93100.0,51.6842,51.7482,51.4362,51.5562,93100.0
2006-10-25 12:00:00,64.44,64.56,64.34,64.34,50900.0,51.5562,51.6522,51.4762,51.4762,50900.0
2006-10-25 12:30:00,64.34,64.54,64.06,64.23,72900.0,51.4762,51.6362,51.2522,51.3882,72900.0
2006-10-25 13:00:00,64.26,64.56,64.09,64.5,56100.0,51.4122,51.6522,51.2762,51.6042,56100.0
2006-10-25 13:30:00,64.5,64.57,64.21,64.49,27300.0,51.6042,51.6602,51.3722,51.5962,27300.0
2006-10-25 14:00:00,64.5,64.85,64.19,64.2,85400.0,51.6042,51.8843,51.3562,51.3642,85400.0
2006-10-25 14:30:00,64.2,64.83,64.2,64.79,59500.0,51.3642,51.8682,51.3642,51.8362,59500.0
2006-10-25 15:00:00,64.8,64.99,64.63,64.95,57000.0,51.8442,51.9963,51.7082,51.9643,57000.0
2006-10-25 15:30:00,64.96,65.19,64.92,65.05,91600.0,51.9723,52.1563,51.9403,52.0443,91600.0
2006-10-26 09:30:00,65.16,65.82,65.16,65.8,73400.0,52.1323,52.6603,52.1323,52.6443,73400.0
2006-10-26 10:00:00,65.77,66.09,65.52,65.61,107300.0,52.6203,52.8763,52.4203,52.4923,107300.0
2006-10-26 10:30:00,65.63,65.9,65.55,65.65,93200.0,52.5083,52.7243,52.4443,52.5243,93200.0
2006-10-26 11:00:00,65.68,65.85,65.48,65.79,95300.0,52.5483,52.6843,52.3883,52.6363,95300.0
2006-10-26 11:30:00,65.8,66.29,65.8,66.29,70500.0,52.6443,53.0363,52.6443,53.0363,70500.0
2006-10-26 12:00:00,66.31,66.42,65.81,65.92,85200.0,53.0523,53.1404,52.6523,52.7403,85200.0
2006-10-26 12:30:00,65.92,66.25,65.89,66.11,46600.0,52.7403,53.0043,52.7163,52.8923,46600.0
2006-10-26 13:00:00,66.11,66.25,65.99,66.18,80000.0,52.8923,53.0043,52.7963,52.9483,80000.0
2006-10-26 13:30:00,66.19,66.44,66.17,66.2,84000.0,52.9563,53.1564,52.9403,52.9643,84000.0
2006-10-26 14:00:00,66.19,66.65,66.19,66.53,68800.0,52.9563,53.3244,52.9563,53.2284,68800.0
2006-10-26 14:30:00,66.53,66.83,66.28,66.39,87500.0,53.2284,53.4684,53.0283,53.1164,87500.0
2006-10-26 15:00:00,66.4,66.44,66.04,66.12,131900.0,53.1244,53.1564,52.8363,52.9003,131900.0
2006-10-26 15:30:00,66.11,66.67,66.08,66.48,219100.0,52.8923,53.3404,52.8683,53.1884,219100.0
2006-10-27 09:30:00,66.6,66.82,66.45,66.56,86000.0,53.2844,53.4604,53.1644,53.2524,86000.0
2006-10-27 10:00:00,66.52,66.95,66.44,66.93,94700.0,53.2204,53.5644,53.1564,53.5484,94700.0
2006-10-27 10:30:00,66.93,66.98,66.72,66.77,72700.0,53.5484,53.5884,53.3804,53.4204,72700.0
2006-10-27 11:00:00,66.77,66.81,66.65,66.73,44300.0,53.4204,53.4524,53.3244,53.3884,44300.0
2006-10-27 11:30:00,66.72,66.82,66.7,66.76,40800.0,53.3804,53.4604,53.3644,53.4124,40800.0
2006-10-27 12:00:00,66.76,66.79,66.7,66.71,41800.0,53.4124,53.4364,53.3644,53.3724,41800.0
2006-10-27 12:30:00,66.71,66.85,66.7,66.78,45700.0,53.3724,53.4844,53.3644,53.4284,45700.0
2006-10-27 13:00:00,66.77,66.78,66.51,66.51,44400.0,53.4204,53.4284,53.2124,53.2124,44400.0
2006-10-27 13:30:00,66.51,66.51,66.15,66.25,42700.0,53.2124,53.2124,52.9243,53.0043,42700.0
2006-10-27 14:00:00,66.26,66.49,66.08,66.14,34700.0,53.0123,53.1964,52.8683,52.9163,34700.0
2006-10-27 14:30:00,66.14,66.32,66.01,66.29,40200.0,52.9163,53.0603,52.8123,53.0363,40200.0
2006-10-27 15:00:00,66.28,66.28,66.11,66.13,35700.0,53.0283,53.0283,52.8923,52.9083,35700.0
2006-10-27 15:30:00,66.12,66.22,65.88,66.0,91900.0,52.9003,52.9803,52.7083,52.8043,91900.0
2006-10-30 09:30:00,65.88,66.4,65.74,65.9,51900.0,52.7083,53.1244,52.5963,52.7243,51900.0
2006-10-30 10:00:00,65.9,66.18,65.9,66.06,27300.0,52.7243,52.9483,52.7243,52.8523,27300.0
2006-10-30 10:30:00,66.07,66.25,65.86,65.89,59500.0,52.8603,53.0043,52.6923,52.7163,59500.0
2006-10-30 11:00:00,65.89,65.99,65.83,65.84,83000.0,52.7163,52.7963,52.6683,52.6763,83000.0
2006-10-30 11:30:00,65.84,65.92,65.74,65.75,41400.0,52.6763,52.7403,52.5963,52.6043,41400.0
2006-10-30 12:00:00,65.75,65.75,65.42,65.48,60900.0,52.6043,52.6043,52.3403,52.3883,60900.0
2006-10-30 12:30:00,65.48,65.75,65.42,65.74,41100.0,52.3883,52.6043,52.3403,52.5963,41100.0
2006-10-30 13:00:00,65.74,65.96,65.74,65.8,39500.0,52.5963,52.7723,52.5963,52.6443,39500.0
2006-10-30 13:30:00,65.8,65.97,65.58,65.74,84300.0,52.6443,52.7803,52.4683,52.5963,84300.0
2006-10-30 14:00:00,65.74,65.79,65.62,65.65,90400.0,52.5963,52.6363,52.5003,52.5243,90400.0
2006-10-30 14:30:00,65.66,65.81,65.65,65.71,111100.0,52.5323,52.6523,52.5243,52.5723,111100.0
2006-10-30 15:00:00,65.7,65.76,65.57,65.69,57200.0,52.5643,52.6123,52.4603,52.5563,57200.0
2006-10-30 15:30:00,65.69,65.83,65.49,65.74,82500.0,52.5563,52.6683,52.3963,52.5963,82500.0
2006-10-31 09:30:00,66.26,66.4,65.88,66.29,485000.0,53.0123,53.1244,52.7083,53.0363,485000.0
2006-10-31 10:00:00,66.25,66.83,66.05,66.78,106600.0,53.0043,53.4684,52.8443,53.4284,106600.0
2006-10-31 10:30:00,66.8,67.15,66.74,67.11,136200.0,53.4444,53.7244,53.3964,53.6924,136200.0
2006-10-31 11:00:00,67.11,67.12,66.93,67.06,81900.0,53.6924,53.7004,53.5484,53.6524,81900.0
2006-10-31 11:30:00,67.06,67.07,66.57,66.7,100400.0,53.6524,53.6604,53.2604,53.3644,100400.0
2006-10-31 12:00:00,66.69,66.84,66.64,66.77,62100.0,53.3564,53.4764,53.3164,53.4204,62100.0
2006-10-31 12:30:00,66.76,66.89,66.31,66.34,106100.0,53.4124,53.5164,53.0523,53.0763,106100.0
2006-10-31 13:00:00,66.35,66.75,66.33,66.75,56600.0,53.0843,53.4044,53.0683,53.4044,56600.0
2006-10-31 13:30:00,66.74,66.86,66.45,66.48,79300.0,53.3964,53.4924,53.1644,53.1884,79300.0
2006-10-31 14:00:00,66.48,66.49,66.11,66.13,107200.0,53.1884,53.1964,52.8923,52.9083,107200.0
2006-10-31 14:30:00,66.12,66.44,66.04,66.41,88300.0,52.9003,53.1564,52.8363,53.1324,88300.0
2006-10-31 15:00:00,66.41,66.44,66.19,66.33,168500.0,53.1324,53.1564,52.9563,53.0683,168500.0
2006-10-31 15:30:00,66.3,66.39,66.18,66.3,194600.0,53.0443,53.1164,52.9483,53.0443,194600.0
2006-11-01 09:30:00,66.16,66.33,65.7,66.14,168200.0,52.9323,53.0683,52.5643,52.9163,168200.0
2006-11-01 10:00:00,66.14,66.31,65.79,66.06,177900.0,52.9163,53.0523,52.6363,52.8523,177900.0
2006-11-01 10:30:00,66.06,66.12,65.87,65.93,117300.0,52.8523,52.9003,52.7003,52.7483,117300.0
2006-11-01 11:00:00,65.94,65.97,65.77,65.79,105000.0,52.7563,52.7803,52.6203,52.6363,105000.0
2006-11-01 11:30:00,65.8,65.83,65.6,65.63,70500.0,52.6443,52.6683,52.4843,52.5083,70500.0
2006-11-01 12:00:00,65.63,65.72,65.48,65.63,117700.0,52.5083,52.5803,52.3883,52.5083,117700.0
2006-11-01 12:30:00,65.64,65.8,65.6,65.7,67500.0,52.5163,52.6443,52.4843,52.5643,67500.0
2006-11-01 13:00:00,65.72,66.0,65.72,65.99,73100.0,52.5803,52.8043,52.5803,52.7963,73100.0
2006-11-01 13:30:00,66.0,66.03,65.91,65.92,58500.0,52.8043,52.8283,52.7323,52.7403,58500.0
2006-11-01 14:00:00,65.91,65.91,65.64,65.7,88000.0,52.7323,52.7323,52.5163,52.5643,88000.0
2006-11-01 14:30:00,65.69,65.85,65.59,65.69,95600.0,52.5563,52.6843,52.4763,52.5563,95600.0
2006-11-01 15:00:00,65.82,65.85,65.62,65.71,132700.0,52.6603,52.6843,52.5003,52.5723,132700.0
2006-11-01 15:30:00,65.7,65.93,65.62,65.9,163500.0,52.5643,52.7483,52.5003,52.7243,163500.0
2006-11-02 09:30:00,65.9,65.9,65.49,65.78,112100.0,52.7243,52.7243,52.3963,52.6283,112100.0
2006-11-02 10:00:00,65.78,66.01,65.68,65.86,118300.0,52.6283,52.8123,52.5483,52.6923,118300.0
2006-11-02 10:30:00,65.84,66.0,65.72,65.92,72300.0,52.6763,52.8043,52.5803,52.7403,72300.0
2006-11-02 11:00:00,65.91,65.99,65.76,65.76,42300.0,52.7323,52.7963,52.6123,52.6123,42300.0
2006-11-02 11:30:00,65.75,65.88,65.61,65.62,51200.0,52.6043,52.7083,52.4923,52.5003,51200.0
2006-11-02 12:00:00,65.61,65.74,65.42,65.42,55400.0,52.4923,52.5963,52.3403,52.3403,55400.0
2006-11-02 12:30:00,65.44,65.52,65.27,65.36,49900.0,52.3563,52.4203,52.2203,52.2923,49900.0
2006-11-02 13:00:00,65.36,65.74,65.3,65.71,72600.0,52.2923,52.5963,52.2443,52.5723,72600.0
2006-11-02 13:30:00,65.71,65.87,65.65,65.78,49900.0,52.5723,52.7003,52.5243,52.6283,49900.0
2006-11-02 14:00:00,65.8,65.81,65.6,65.68,49900.0,52.6443,52.6523,52.4843,52.5483,49900.0
2006-11-02 14:30:00,65.67,65.7,65.44,65.49,62100.0,52.5403,52.5643,52.3563,52.3963,62100.0
2006-11-02 15:00:00,65.48,65.79,65.42,65.46,70900.0,52.3883,52.6363,52.3403,52.3723,70900.0
2006-11-02 15:30:00,65.47,65.53,65.4,65.48,133100.0,52.3803,52.4283,52.3243,52.3883,133100.0
2006-11-03 09:30:00,65.9,66.19,65.82,66.04,94200.0,52.7243,52.9563,52.6603,52.8363,94200.0
2006-11-03 10:00:00,66.05,66.25,65.91,66.02,93600.0,52.8443,53.0043,52.7323,52.8203,93600.0
2006-11-03 10:30:00,66.03,66.31,65.93,66.21,85300.0,52.8283,53.0523,52.7483,52.9723,85300.0
2006-11-03 11:00:00,66.2,66.21,65.72,65.84,71900.0,52.9643,52.9723,52.5803,52.6763,71900.0
2006-11-03 11:30:00,65.84,66.09,65.74,65.8,60000.0,52.6763,52.8763,52.5963,52.6443,60000.0
2006-11-03 12:00:00,65.8,65.85,65.71,65.75,49100.0,52.6443,52.6843,52.5723,52.6043,49100.0
2006-11-03 12:30:00,65.75,65.85,65.73,65.83,33200.0,52.6043,52.6843,52.5883,52.6683,33200.0
2006-11-03 13:00:00,65.82,66.0,65.63,65.86,45900.0,52.6603,52.8043,52.5083,52.6923,45900.0
2006-11-03 13:30:00,65.85,65.94,65.67,65.69,46300.0,52.6843,52.7563,52.5403,52.5563,46300.0
2006-11-03 14:00:00,65.67,65.8,65.58,65.76,49200.0,52.5403,52.6443,52.4683,52.6123,49200.0
2006-11-03 14:30:00,65.76,66.01,65.72,65.94,39100.0,52.6123,52.8123,52.5803,52.7563,39100.0
2006-11-03 15:00:00,65.94,66.0,65.86,65.91,50500.0,52.7563,52.8043,52.6923,52.7323,50500.0
2006-11-03 15:30:00,65.89,66.03,65.74,65.8,101700.0,52.7163,52.8283,52.5963,52.6443,101700.0
2006-11-06 09:30:00,65.97,66.1,65.85,65.99,75800.0,52.7803,52.8843,52.6843,52.7963,75800.0
2006-11-06 10:00:00,65.99,66.6,65.99,66.2,75800.0,52.7963,53.2844,52.7963,52.9643,75800.0
2006-11-06 10:30:00,66.18,66.18,65.94,65.98,54000.0,52.9483,52.9483,52.7563,52.7883,54000.0
2006-11-06 11:00:00,65.95,66.02,65.87,66.0,31400.0,52.7643,52.8203,52.7003,52.8043,31400.0
2006-11-06 11:30:00,66.04,66.21,65.93,66.17,27100.0,52.8363,52.9723,52.7483,52.9403,27100.0
2006-11-06 12:00:00,66.17,66.27,65.98,66.02,36600.0,52.9403,53.0203,52.7883,52.8203,36600.0
2006-11-06 12:30:00,66.02,66.07,65.95,65.96,27300.0,52.8203,52.8603,52.7643,52.7723,27300.0
2006-11-06 13:00:00,65.96,66.04,65.94,65.94,43200.0,52.7723,52.8363,52.7563,52.7563,43200.0
2006-11-06 13:30:00,65.95,65.97,65.87,65.91,41800.0,52.7643,52.7803,52.7003,52.7323,41800.0
2006-11-06 14:00:00,65.92,66.03,65.9,66.0,44300.0,52.7403,52.8283,52.7243,52.8043,44300.0
2006-11-06 14:30:00,66.0,66.04,65.92,65.99,50500.0,52.8043,52.8363,52.7403,52.7963,50500.0
2006-11-06 15:00:00,65.99,66.1,65.97,66.06,101600.0,52.7963,52.8843,52.7803,52.8523,101600.0
2006-11-06 15:30:00,66.06,66.11,65.95,66.02,100700.0,52.8523,52.8923,52.7643,52.8203,100700.0
2006-11-07 09:30:00,66.0,66.42,65.74,66.42,85400.0,52.8043,53.1404,52.5963,53.1404,85400.0
2006-11-07 10:00:00,66.45,66.49,66.24,66.28,89300.0,53.1644,53.1964,52.9963,53.0283,89300.0
2006-11-07 10:30:00,66.27,66.33,66.16,66.29,46400.0,53.0203,53.0683,52.9323,53.0363,46400.0
2006-11-07 11:00:00,66.29,66.41,66.16,66.23,46500.0,53.0363,53.1324,52.9323,52.9883,46500.0
2006-11-07 11:30:00,66.23,66.29,66.06,66.24,36000.0,52.9883,53.0363,52.8523,52.9963,36000.0
2006-11-07 12:00:00,66.23,66.28,66.17,66.22,32300.0,52.9883,53.0283,52.9403,52.9803,32300.0
2006-11-07 12:30:00,66.22,66.25,66.18,66.2,51200.0,52.9803,53.0043,52.9483,52.9643,51200.0
2006-11-07 13:00:00,66.2,66.21,65.92,65.93,41900.0,52.9643,52.9723,52.7403,52.7483,41900.0
2006-11-07 13:30:00,65.94,66.03,65.9,65.94,52000.0,52.7563,52.8283,52.7243,52.7563,52000.0
2006-11-07 14:00:00,65.97,66.03,65.71,65.78,66200.0,52.7803,52.8283,52.5723,52.6283,66200.0
2006-11-07 14:30:00,65.78,65.95,65.78,65.9,40600.0,52.6283,52.7643,52.6283,52.7243,40600.0
2006-11-07 15:00:00,65.9,65.95,65.82,65.9,68700.0,52.7243,52.7643,52.6603,52.7243,68700.0
2006-11-07 15:30:00,65.89,66.06,65.84,66.0,117100.0,52.7163,52.8523,52.6763,52.8043,117100.0
2006-11-08 09:30:00,66.0,66.01,65.7,65.77,53700.0,52.8043,52.8123,52.5643,52.6203,53700.0
2006-11-08 10:00:00,65.8,65.91,65.71,65.75,61800.0,52.6443,52.7323,52.5723,52.6043,61800.0
2006-11-08 10:30:00,65.73,66.03,65.71,65.74,95000.0,52.5883,52.8283,52.5723,52.5963,95000.0
2006-11-08 11:00:00,65.76,65.83,65.7,65.81,42700.0,52.6123,52.6683,52.5643,52.6523,42700.0
2006-11-08 11:30:00,65.81,65.99,65.7,65.93,68700.0,52.6523,52.7963,52.5643,52.7483,68700.0
2006-11-08 12:00:00,65.94,65.99,65.73,65.76,82800.0,52.7563,52.7963,52.5883,52.6123,82800.0
2006-11-08 12:30:00,65.75,66.02,65.65,65.97,48200.0,52.6043,52.8203,52.5243,52.7803,48200.0
2006-11-08 13:00:00,65.98,66.01,65.84,65.99,46100.0,52.7883,52.8123,52.6763,52.7963,46100.0
2006-11-08 13:30:00,65.99,66.02,65.88,66.02,54200.0,52.7963,52.8203,52.7083,52.8203,54200.0
2006-11-08 14:00:00,66.04,66.13,65.93,65.97,115500.0,52.8363,52.9083,52.7483,52.7803,115500.0
2006-11-08 14:30:00,65.97,66.14,65.97,66.08,103400.0,52.7803,52.9163,52.7803,52.8683,103400.0
2006-11-08 15:00:00,66.08,66.11,66.01,66.1,96100.0,52.8683,52.8923,52.8123,52.8843,96100.0
2006-11-08 15:30:00,66.1,66.12,65.97,66.1,145800.0,52.8843,52.9003,52.7803,52.8843,145800.0
2006-11-09 09:30:00,66.14,66.75,65.85,66.59,89100.0,52.9163,53.4044,52.6843,53.2764,89100.0
2006-11-09 10:00:00,66.57,66.78,66.18,66.62,72700.0,53.2604,53.4284,52.9483,53.3004,72700.0
2006-11-09 10:30:00,66.59,66.77,66.41,66.69,66900.0,53.2764,53.4204,53.1324,53.3564,66900.0
2006-11-09 11:00:00,66.68,66.84,66.31,66.36,69000.0,53.3484,53.4764,53.0523,53.0923,69000.0
2006-11-09 11:30:00,66.36,66.39,66.21,66.33,72200.0,53.0923,53.1164,52.9723,53.0683,72200.0
2006-11-09 12:00:00,66.35,66.52,66.17,66.52,39800.0,53.0843,53.2204,52.9403,53.2204,39800.0
2006-11-09 12:30:00,66.52,66.59,66.32,66.44,82200.0,53.2204,53.2764,53.0603,53.1564,82200.0
2006-11-09 13:00:00,66.44,66.5,66.3,66.38,68000.0,53.1564,53.2044,53.0443,53.1084,68000.0
2006-11-09 13:30:00,66.4,66.58,66.38,66.52,43500.0,53.1244,53.2684,53.1084,53.2204,43500.0
2006-11-09 14:00:00,66.5,66.68,66.3,66.41,64300.0,53.2044,53.3484,53.0443,53.1324,64300.0
2006-11-09 14:30:00,66.41,66.51,66.26,66.46,42800.0,53.1324,53.2124,53.0123,53.1724,42800.0
2006-11-09 15:00:00,66.46,66.46,66.23,66.27,71500.0,53.1724,53.1724,52.9883,53.0203,71500.0
2006-11-09 15:30:00,66.28,66.33,66.16,66.23,136600.0,53.0283,53.0683,52.9323,52.9883,136600.0
2006-11-10 09:30:00,65.9,66.45,65.9,66.25,137100.0,52.7243,53.1644,52.7243,53.0043,137100.0
2006-11-10 10:00:00,66.33,66.36,65.65,65.67,100700.0,53.0683,53.0923,52.5243,52.5403,100700.0
2006-11-10 10:30:00,65.67,65.98,65.61,65.66,57700.0,52.5403,52.7883,52.4923,52.5323,57700.0
2006-11-10 11:00:00,65.64,65.86,65.36,65.86,51900.0,52.5163,52.6923,52.2923,52.6923,51900.0
2006-11-10 11:30:00,65.84,66.0,65.78,65.9,48200.0,52.6763,52.8043,52.6283,52.7243,48200.0
2006-11-10 12:00:00,65.9,66.05,65.88,65.99,24000.0,52.7243,52.8443,52.7083,52.7963,24000.0
2006-11-10 12:30:00,66.0,66.03,65.9,65.96,26700.0,52.8043,52.8283,52.7243,52.7723,26700.0
2006-11-10 13:00:00,65.97,65.97,65.75,65.8,27900.0,52.7803,52.7803,52.6043,52.6443,27900.0
2006-11-10 13:30:00,65.77,65.86,65.69,65.8,39900.0,52.6203,52.6923,52.5563,52.6443,39900.0
2006-11-10 14:00:00,65.8,66.17,65.75,66.15,35700.0,52.6443,52.9403,52.6043,52.9243,35700.0
2006-11-10 14:30:00,66.16,66.38,66.04,66.34,41700.0,52.9323,53.1084,52.8363,53.0763,41700.0
2006-11-10 15:00:00,66.34,66.37,66.25,66.35,47000.0,53.0763,53.1004,53.0043,53.0843,47000.0
2006-11-10 15:30:00,66.36,66.43,66.16,66.2,88600.0,53.0923,53.1484,52.9323,52.9643,88600.0
2006-11-13 09:30:00,66.24,66.7,66.09,66.68,81300.0,52.9963,53.3644,52.8763,53.3484,81300.0
2006-11-13 10:00:00,66.67,67.1,66.6,67.0,102700.0,53.3404,53.6844,53.2844,53.6044,102700.0
2006-11-13 10:30:00,67.01,67.21,66.95,67.07,62600.0,53.6124,53.7724,53.5644,53.6604,62600.0
2006-11-13 11:00:00,67.06,67.14,66.96,67.06,43500.0,53.6524,53.7164,53.5724,53.6524,43500.0
2006-11-13 11:30:00,67.05,67.17,66.98,67.17,58700.0,53.6444,53.7404,53.5884,53.7404,58700.0
2006-11-13 12:00:00,67.16,67.21,66.97,67.13,48000.0,53.7324,53.7724,53.5804,53.7084,48000.0
2006-11-13 12:30:00,67.14,67.27,67.11,67.22,54300.0,53.7164,53.8204,53.6924,53.7804,54300.0
2006-11-13 13:00:00,67.2,67.38,67.14,67.35,53500.0,53.7644,53.9084,53.7164,53.8844,53500.0
2006-11-13 13:30:00,67.34,67.72,67.31,67.72,136000.0,53.8764,54.1804,53.8524,54.1804,136000.0
2006-11-13 14:00:00,67.72,67.84,67.65,67.83,175000.0,54.1804,54.2764,54.1244,54.2684,175000.0
2006-11-13 14:30:00,67.83,67.91,67.78,67.81,101200.0,54.2684,54.3325,54.2284,54.2524,101200.0
2006-11-13 15:00:00,67.81,67.97,67.77,67.88,116400.0,54.2524,54.3805,54.2204,54.3084,116400.0
2006-11-13 15:30:00,67.88,68.0,67.86,67.96,140400.0,54.3084,54.4045,54.2924,54.3725,140400.0
2006-11-14 09:30:00,68.0,68.28,67.64,67.93,118000.0,54.4045,54.6285,54.1164,54.3485,118000.0
2006-11-14 10:00:00,67.95,68.06,67.67,67.8,96800.0,54.3645,54.4525,54.1404,54.2444,96800.0
2006-11-14 10:30:00,67.81,67.86,67.68,67.68,66400.0,54.2524,54.2924,54.1484,54.1484,66400.0
2006-11-14 11:00:00,67.68,67.72,67.48,67.58,54400.0,54.1484,54.1804,53.9884,54.0684,54400.0
2006-11-14 11:30:00,67.6,67.81,67.52,67.78,48500.0,54.0844,54.2524,54.0204,54.2284,48500.0
2006-11-14 12:00:00,67.78,67.78,67.41,67.46,52300.0,54.2284,54.2284,53.9324,53.9724,52300.0
2006-11-14 12:30:00,67.46,67.49,67.31,67.44,66800.0,53.9724,53.9964,53.8524,53.9564,66800.0
2006-11-14 13:00:00,67.43,67.47,67.25,67.27,64100.0,53.9484,53.9804,53.8044,53.8204,64100.0
2006-11-14 13:30:00,67.28,67.56,67.24,67.46,86200.0,53.8284,54.0524,53.7964,53.9724,86200.0
2006-11-14 14:00:00,67.48,67.83,67.35,67.83,77600.0,53.9884,54.2684,53.8844,54.2684,77600.0
2006-11-14 14:30:00,67.85,68.38,67.81,68.33,122600.0,54.2844,54.7085,54.2524,54.6685,122600.0
2006-11-14 15:00:00,68.36,68.5,68.22,68.22,58400.0,54.6925,54.8045,54.5805,54.5805,58400.0
2006-11-14 15:30:00,68.22,68.6,68.22,68.51,162200.0,54.5805,54.8845,54.5805,54.8125,162200.0
2006-11-15 09:30:00,68.75,69.17,68.44,69.0,177500.0,55.0045,55.3405,54.7565,55.2045,177500.0
2006-11-15 10:00:00,68.99,69.52,68.92,69.43,136800.0,55.1965,55.6206,55.1405,55.5486,136800.0
2006-11-15 10:30:00,69.44,69.46,69.28,69.38,121800.0,55.5566,55.5726,55.4285,55.5085,121800.0
2006-11-15 11:00:00,69.37,69.6,69.27,69.59,118500.0,55.5005,55.6846,55.4205,55.6766,118500.0
2006-11-15 11:30:00,69.59,69.65,69.39,69.48,87500.0,55.6766,55.7246,55.5165,55.5886,87500.0
2006-11-15 12:00:00,69.5,69.61,69.3,69.3,63500.0,55.6046,55.6926,55.4445,55.4445,63500.0
2006-11-15 12:30:00,69.3,69.41,69.09,69.12,181700.0,55.4445,55.5325,55.2765,55.3005,181700.0
2006-11-15 13:00:00,69.13,69.35,69.1,69.34,55600.0,55.3085,55.4845,55.2845,55.4765,55600.0
2006-11-15 13:30:00,69.34,69.4,69.2,69.32,135800.0,55.4765,55.5245,55.3645,55.4605,135800.0
2006-11-15 14:00:00,69.29,69.31,69.06,69.06,88800.0,55.4365,55.4525,55.2525,55.2525,88800.0
2006-11-15 14:30:00,69.03,69.1,68.78,68.95,48100.0,55.2285,55.2845,55.0285,55.1645,48100.0
2006-11-15 15:00:00,68.96,69.04,68.88,69.03,50400.0,55.1725,55.2365,55.1085,55.2285,50400.0
2006-11-15 15:30:00,69.04,69.04,68.79,68.8,135200.0,55.2365,55.2365,55.0365,55.0445,135200.0
2006-11-16 09:30:00,69.15,69.27,68.98,69.2,60000.0,55.3804,55.4765,55.2443,55.4205,60000.0
2006-11-16 10:00:00,69.21,69.47,69.15,69.42,92600.0,55.4285,55.6367,55.3804,55.5967,92600.0
2006-11-16 10:30:00,69.44,69.61,69.33,69.37,51700.0,55.6127,55.7488,55.5246,55.5566,51700.0
2006-11-16 11:00:00,69.37,69.5,69.33,69.43,83600.0,55.5566,55.6607,55.5246,55.6047,83600.0
2006-11-16 11:30:00,69.44,69.49,69.38,69.38,89000.0,55.6127,55.6527,55.5646,55.5646,89000.0
2006-11-16 12:00:00,69.38,69.44,69.19,69.23,62400.0,55.5646,55.6127,55.4125,55.4445,62400.0
2006-11-16 12:30:00,69.22,69.37,69.2,69.23,39000.0,55.4365,55.5566,55.4205,55.4445,39000.0
2006-11-16 13:00:00,69.22,69.22,69.08,69.08,35100.0,55.4365,55.4365,55.3244,55.3244,35100.0
2006-11-16 13:30:00,69.07,69.23,69.07,69.16,87900.0,55.3163,55.4445,55.3163,55.3884,87900.0
2006-11-16 14:00:00,69.15,69.32,69.12,69.25,78300.0,55.3804,55.5166,55.3564,55.4605,78300.0
2006-11-16 14:30:00,69.25,69.39,69.22,69.24,41900.0,55.4605,55.5726,55.4365,55.4525,41900.0
2006-11-16 15:00:00,69.27,69.34,69.26,69.3,62200.0,55.4765,55.5326,55.4685,55.5005,62200.0
2006-11-16 15:30:00,69.3,69.35,69.23,69.27,68900.0,55.5005,55.5406,55.4445,55.4765,68900.0
2006-11-17 09:30:00,69.11,69.51,69.0,69.19,141200.0,55.3484,55.6687,55.2603,55.4125,141200.0
2006-11-17 10:00:00,69.18,69.18,68.83,68.84,32900.0,55.4044,55.4044,55.1241,55.1321,32900.0
2006-11-17 10:30:00,68.84,69.07,68.83,68.98,34600.0,55.1321,55.3163,55.1241,55.2443,34600.0
2006-11-17 11:00:00,68.98,69.27,68.79,69.23,37600.0,55.2443,55.4765,55.0921,55.4445,37600.0
2006-11-17 11:30:00,69.24,69.24,68.94,69.16,21200.0,55.4525,55.4525,55.2122,55.3884,21200.0
2006-11-17 12:00:00,69.18,69.33,69.04,69.04,21700.0,55.4044,55.5246,55.2923,55.2923,21700.0
2006-11-17 12:30:00,69.06,69.2,68.96,68.96,27000.0,55.3083,55.4205,55.2283,55.2283,27000.0
2006-11-17 13:00:00,68.95,68.96,68.77,68.8,25000.0,55.2202,55.2283,55.0761,55.1001,25000.0
2006-11-17 13:30:00,68.79,68.95,68.77,68.91,46000.0,55.0921,55.2202,55.0761,55.1882,46000.0
2006-11-17 14:00:00,68.9,68.94,68.82,68.84,40300.0,55.1802,55.2122,55.1161,55.1321,40300.0
2006-11-17 14:30:00,68.84,69.01,68.84,68.98,37200.0,55.1321,55.2683,55.1321,55.2443,37200.0
2006-11-17 15:00:00,68.97,69.18,68.94,68.99,51900.0,55.2363,55.4044,55.2122,55.2523,51900.0
2006-11-17 15:30:00,69.0,69.03,68.89,68.93,71900.0,55.2603,55.2843,55.1722,55.2042,71900.0
2006-11-20 09:30:00,69.03,69.09,68.58,68.75,98100.0,55.2843,55.3324,54.9239,55.0601,98100.0
2006-11-20 10:00:00,68.75,69.26,68.74,68.89,106800.0,55.0601,55.4685,55.0521,55.1722,106800.0
2006-11-20 10:30:00,68.9,69.29,68.86,69.29,72700.0,55.1802,55.4925,55.1482,55.4925,72700.0
2006-11-20 11:00:00,69.29,69.41,69.14,69.38,61900.0,55.4925,55.5886,55.3724,55.5646,61900.0
2006-11-20 11:30:00,69.41,69.54,69.34,69.53,64300.0,55.5886,55.6928,55.5326,55.6847,64300.0
2006-11-20 12:00:00,69.54,69.72,69.45,69.65,74200.0,55.6928,55.8369,55.6207,55.7809,74200.0
2006-11-20 12:30:00,69.62,69.94,69.52,69.88,69200.0,55.7568,56.0131,55.6767,55.9651,69200.0
2006-11-20 13:00:00,69.87,69.92,69.66,69.69,66200.0,55.957,55.9971,55.7889,55.8129,66200.0
2006-11-20 13:30:00,69.67,69.8,69.6,69.63,48700.0,55.7969,55.901,55.7408,55.7648,48700.0
2006-11-20 14:00:00,69.64,69.76,69.44,69.51,101900.0,55.7728,55.8689,55.6127,55.6687,101900.0
2006-11-20 14:30:00,69.49,69.73,69.44,69.68,86700.0,55.6527,55.8449,55.6127,55.8049,86700.0
2006-11-20 15:00:00,69.68,69.79,69.61,69.71,63700.0,55.8049,55.893,55.7488,55.8289,63700.0
2006-11-20 15:30:00,69.71,69.8,69.7,69.73,145300.0,55.8289,55.901,55.8209,55.8449,145300.0
2006-11-21 09:30:00,69.99,70.0,69.41,69.59,65300.0,56.0531,56.0612,55.5886,55.7328,65300.0
2006-11-21 10:00:00,69.58,69.62,69.4,69.45,34500.0,55.7248,55.7568,55.5806,55.6207,34500.0
2006-11-21 10:30:00,69.46,69.73,69.45,69.72,42400.0,55.6287,55.8449,55.6207,55.8369,42400.0
2006-11-21 11:00:00,69.73,69.94,69.73,69.93,52300.0,55.8449,56.0131,55.8449,56.0051,52300.0
2006-11-21 11:30:00,69.92,69.95,69.8,69.82,94700.0,55.9971,56.0211,55.901,55.917,94700.0
2006-11-21 12:00:00,69.82,69.99,69.82,69.96,36400.0,55.917,56.0531,55.917,56.0291,36400.0
2006-11-21 12:30:00,69.96,69.96,69.88,69.9,26600.0,56.0291,56.0291,55.9651,55.9811,26600.0
2006-11-21 13:00:00,69.9,69.91,69.8,69.8,30800.0,55.9811,55.9891,55.901,55.901,30800.0
2006-11-21 13:30:00,69.81,69.95,69.8,69.88,30800.0,55.909,56.0211,55.901,55.9651,30800.0
2006-11-21 14:00:00,69.88,69.91,69.81,69.84,50800.0,55.9651,55.9891,55.909,55.933,50800.0
2006-11-21 14:30:00,69.84,69.88,69.6,69.62,85600.0,55.933,55.9651,55.7408,55.7568,85600.0
2006-11-21 15:00:00,69.63,69.65,69.42,69.6,71100.0,55.7648,55.7809,55.5967,55.7408,71100.0
2006-11-21 15:30:00,69.6,69.66,69.34,69.43,128900.0,55.7408,55.7889,55.5326,55.6047,128900.0
2006-11-22 09:30:00,69.55,69.97,69.48,69.78,54900.0,55.7008,56.0371,55.6447,55.885,54900.0
2006-11-22 10:00:00,69.77,69.81,69.5,69.55,44700.0,55.877,55.909,55.6607,55.7008,44700.0
2006-11-22 10:30:00,69.59,69.83,69.58,69.64,37600.0,55.7328,55.925,55.7248,55.7728,37600.0
2006-11-22 11:00:00,69.64,69.8,69.52,69.71,30300.0,55.7728,55.901,55.6767,55.8289,30300.0
2006-11-22 11:30:00,69.7,69.97,69.65,69.9,65100.0,55.8209,56.0371,55.7809,55.9811,65100.0
2006-11-22 12:00:00,69.9,69.91,69.76,69.85,37500.0,55.9811,55.9891,55.8689,55.941,37500.0
2006-11-22 12:30:00,69.83,69.88,69.75,69.86,30800.0,55.925,55.9651,55.8609,55.949,30800.0
2006-11-22 13:00:00,69.84,69.89,69.74,69.87,25500.0,55.933,55.9731,55.8529,55.957,25500.0
2006-11-22 13:30:00,69.86,69.88,69.68,69.69,16900.0,55.949,55.9651,55.8049,55.8129,16900.0
2006-11-22 14:00:00,69.69,69.84,69.69,69.82,23400.0,55.8129,55.933,55.8129,55.917,23400.0
2006-11-22 14:30:00,69.82,69.99,69.82,69.83,46600.0,55.917,56.0531,55.917,55.925,46600.0
2006-11-22 15:00:00,69.83,69.91,69.79,69.85,45400.0,55.925,55.9891,55.893,55.941,45400.0
2006-11-22 15:30:00,69.85,70.0,69.84,69.99,65200.0,55.941,56.0612,55.933,56.0531,65200.0
2006-11-24 09:30:00,69.85,69.85,69.51,69.77,41000.0,55.941,55.941,55.6687,55.877,41000.0
2006-11-24 10:00:00,69.78,69.98,69.77,69.97,38000.0,55.885,56.0451,55.877,56.0371,38000.0
2006-11-24 10:30:00,69.98,69.98,69.88,69.96,13400.0,56.0451,56.0451,55.9651,56.0291,13400.0
2006-11-24 11:00:00,69.96,70.05,69.9,69.92,30900.0,56.0291,56.1012,55.9811,55.9971,30900.0
2006-11-24 11:30:00,69.92,69.94,69.85,69.92,23100.0,55.9971,56.0131,55.941,55.9971,23100.0
2006-11-24 12:00:00,69.92,69.94,69.87,69.88,10700.0,55.9971,56.0131,55.957,55.9651,10700.0
2006-11-24 12:30:00,69.87,69.88,69.71,69.76,28000.0,55.957,55.9651,55.8289,55.8689,28000.0
2006-11-24 13:00:00,69.76,69.76,69.73,69.73,10300.0,55.8689,55.8689,55.8449,55.8449,10300.0
2006-11-24 13:30:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:00:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:30:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:00:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:30:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-27 09:30:00,69.45,69.54,69.13,69.24,85400.0,55.6207,55.6928,55.3644,55.4525,85400.0
2006-11-27 10:00:00,69.23,69.24,68.65,68.71,117700.0,55.4445,55.4525,54.98,55.028,117700.0
2006-11-27 10:30:00,68.71,68.85,68.22,68.28,86200.0,55.028,55.1402,54.6356,54.6837,86200.0
2006-11-27 11:00:00,68.32,68.32,67.29,67.32,118100.0,54.7157,54.7157,53.8908,53.9148,118100.0
2006-11-27 11:30:00,67.32,67.65,67.3,67.62,82300.0,53.9148,54.1791,53.8988,54.1551,82300.0
2006-11-27 12:00:00,67.64,68.17,67.62,67.95,81700.0,54.1711,54.5956,54.1551,54.4194,81700.0
2006-11-27 12:30:00,67.94,67.98,67.52,67.53,64100.0,54.4114,54.4434,54.075,54.083,64100.0
2006-11-27 13:00:00,67.54,67.58,67.4,67.58,58300.0,54.091,54.123,53.9789,54.123,58300.0
2006-11-27 13:30:00,67.59,67.75,67.46,67.67,85700.0,54.1311,54.2592,54.0269,54.1951,85700.0
2006-11-27 14:00:00,67.67,67.78,67.47,67.55,93700.0,54.1951,54.2832,54.0349,54.099,93700.0
2006-11-27 14:30:00,67.53,67.83,67.49,67.78,111600.0,54.083,54.3233,54.051,54.2832,111600.0
2006-11-27 15:00:00,67.78,67.94,67.78,67.87,174900.0,54.2832,54.4114,54.2832,54.3553,174900.0
2006-11-27 15:30:00,67.87,67.98,67.77,67.86,161800.0,54.3553,54.4434,54.2752,54.3473,161800.0
2006-11-28 09:30:00,67.25,67.78,67.25,67.74,124000.0,53.8588,54.2832,53.8588,54.2512,124000.0
2006-11-28 10:00:00,67.71,68.23,67.58,68.12,73000.0,54.2272,54.6436,54.123,54.5555,73000.0
2006-11-28 10:30:00,68.14,68.64,68.05,68.38,93700.0,54.5715,54.972,54.4995,54.7637,93700.0
2006-11-28 11:00:00,68.38,68.65,68.31,68.5,89100.0,54.7637,54.98,54.7077,54.8598,89100.0
2006-11-28 11:30:00,68.49,68.55,68.42,68.5,141700.0,54.8518,54.8999,54.7958,54.8598,141700.0
2006-11-28 12:00:00,68.5,68.51,68.32,68.36,44200.0,54.8598,54.8679,54.7157,54.7477,44200.0
2006-11-28 12:30:00,68.36,68.38,68.12,68.14,50900.0,54.7477,54.7637,54.5555,54.5715,50900.0
2006-11-28 13:00:00,68.12,68.37,68.08,68.28,135000.0,54.5555,54.7557,54.5235,54.6837,135000.0
2006-11-28 13:30:00,68.27,68.33,68.18,68.24,128500.0,54.6756,54.7237,54.6036,54.6516,128500.0
2006-11-28 14:00:00,68.24,68.34,68.16,68.2,154600.0,54.6516,54.7317,54.5876,54.6196,154600.0
2006-11-28 14:30:00,68.19,68.3,67.92,67.94,182800.0,54.6116,54.6997,54.3953,54.4114,182800.0
2006-11-28 15:00:00,67.9,68.41,67.9,68.4,149800.0,54.3793,54.7878,54.3793,54.7798,149800.0
2006-11-28 15:30:00,68.4,68.53,68.34,68.5,268500.0,54.7798,54.8839,54.7317,54.8598,268500.0
2006-11-29 09:30:00,68.57,68.59,68.14,68.36,96900.0,54.9159,54.9319,54.5715,54.7477,96900.0
2006-11-29 10:00:00,68.34,68.84,68.27,68.66,87100.0,54.7317,55.1321,54.6756,54.988,87100.0
2006-11-29 10:30:00,68.71,68.84,68.59,68.7,96800.0,55.028,55.1321,54.9319,55.02,96800.0
2006-11-29 11:00:00,68.72,69.08,68.72,69.03,129700.0,55.036,55.3244,55.036,55.2843,129700.0
2006-11-29 11:30:00,69.04,69.11,68.97,69.01,50600.0,55.2923,55.3484,55.2363,55.2683,50600.0
2006-11-29 12:00:00,69.03,69.15,69.0,69.11,95300.0,55.2843,55.3804,55.2603,55.3484,95300.0
2006-11-29 12:30:00,69.12,69.25,69.03,69.16,172700.0,55.3564,55.4605,55.2843,55.3884,172700.0
2006-11-29 13:00:00,69.15,69.27,68.97,69.01,214400.0,55.3804,55.4765,55.2363,55.2683,214400.0
2006-11-29 13:30:00,69.03,69.1,68.87,69.02,93700.0,55.2843,55.3404,55.1562,55.2763,93700.0
2006-11-29 14:00:00,69.01,69.12,68.94,69.08,106200.0,55.2683,55.3564,55.2122,55.3244,106200.0
2006-11-29 14:30:00,69.08,69.27,69.03,69.15,96600.0,55.3244,55.4765,55.2843,55.3804,96600.0
2006-11-29 15:00:00,69.15,69.35,69.13,69.23,137900.0,55.3804,55.5406,55.3644,55.4445,137900.0
2006-11-29 15:30:00,69.23,69.38,69.22,69.25,79800.0,55.4445,55.5646,55.4365,55.4605,79800.0
2006-11-30 09:30:00,69.44,69.44,68.95,69.28,98200.0,55.6127,55.6127,55.2202,55.4845,98200.0
2006-11-30 10:00:00,69.22,69.25,68.82,68.96,217900.0,55.4365,55.4605,55.1161,55.2283,217900.0
2006-11-30 10:30:00,69.02,69.27,68.89,69.1,125600.0,55.2763,55.4765,55.1722,55.3404,125600.0
2006-11-30 11:00:00,69.1,69.32,69.07,69.26,190600.0,55.3404,55.5166,55.3163,55.4685,190600.0
2006-11-30 11:30:00,69.26,69.43,69.24,69.41,115400.0,55.4685,55.6047,55.4525,55.5886,115400.0
2006-11-30 12:00:00,69.41,69.56,69.36,69.5,84500.0,55.5886,55.7088,55.5486,55.6607,84500.0
2006-11-30 12:30:00,69.51,69.52,69.33,69.49,44700.0,55.6687,55.6767,55.5246,55.6527,44700.0
2006-11-30 13:00:00,69.5,69.69,69.41,69.68,57700.0,55.6607,55.8129,55.5886,55.8049,57700.0
2006-11-30 13:30:00,69.69,69.78,69.6,69.61,87800.0,55.8129,55.885,55.7408,55.7488,87800.0
2006-11-30 14:00:00,69.57,69.84,69.54,69.84,136700.0,55.7168,55.933,55.6928,55.933,136700.0
2006-11-30 14:30:00,69.83,70.0,69.75,69.89,142400.0,55.925,56.0612,55.8609,55.9731,142400.0
2006-11-30 15:00:00,69.91,70.09,69.84,70.03,268700.0,55.9891,56.1332,55.933,56.0852,268700.0
2006-11-30 15:30:00,70.02,70.05,69.45,69.49,240700.0,56.0772,56.1012,55.6207,55.6527,240700.0
2006-12-01 09:30:00,70.26,70.26,69.46,69.57,75800.0,56.2694,56.2694,55.6287,55.7168,75800.0
2006-12-01 10:00:00,69.56,69.56,69.06,69.26,78000.0,55.7088,55.7088,55.3083,55.4685,78000.0
2006-12-01 10:30:00,69.25,69.32,68.89,69.2,84600.0,55.4605,55.5166,55.1722,55.4205,84600.0
2006-12-01 11:00:00,69.22,69.35,69.08,69.15,53100.0,55.4365,55.5406,55.3244,55.3804,53100.0
2006-12-01 11:30:00,69.14,69.34,69.01,69.33,69500.0,55.3724,55.5326,55.2683,55.5246,69500.0
2006-12-01 12:00:00,69.33,69.39,69.14,69.18,67400.0,55.5246,55.5726,55.3724,55.4044,67400.0
2006-12-01 12:30:00,69.2,69.24,69.1,69.19,38900.0,55.4205,55.4525,55.3404,55.4125,38900.0
2006-12-01 13:00:00,69.18,69.33,68.81,68.95,56900.0,55.4044,55.5246,55.1081,55.2202,56900.0
2006-12-01 13:30:00,68.95,69.14,68.92,69.1,103500.0,55.2202,55.3724,55.1962,55.3404,103500.0
2006-12-01 14:00:00,69.11,69.21,68.99,69.14,122700.0,55.3484,55.4285,55.2523,55.3724,122700.0
2006-12-01 14:30:00,69.14,69.26,69.0,69.15,88400.0,55.3724,55.4685,55.2603,55.3804,88400.0
2006-12-01 15:00:00,69.15,69.34,69.13,69.24,86700.0,55.3804,55.5326,55.3644,55.4525,86700.0
2006-12-01 15:30:00,69.25,69.34,69.12,69.29,115400.0,55.4605,55.5326,55.3564,55.4925,115400.0
2006-12-04 09:30:00,69.54,70.0,69.35,69.97,90800.0,55.6928,56.0612,55.5406,56.0371,90800.0
2006-12-04 10:00:00,69.97,70.08,69.61,69.81,88800.0,56.0371,56.1252,55.7488,55.909,88800.0
2006-12-04 10:30:00,69.82,69.94,69.66,69.83,58800.0,55.917,56.0131,55.7889,55.925,58800.0
2006-12-04 11:00:00,69.84,70.03,69.83,69.98,66100.0,55.933,56.0852,55.925,56.0451,66100.0
2006-12-04 11:30:00,69.98,69.99,69.82,69.86,36700.0,56.0451,56.0531,55.917,55.949,36700.0
2006-12-04 12:00:00,69.84,69.91,69.77,69.78,21500.0,55.933,55.9891,55.877,55.885,21500.0
2006-12-04 12:30:00,69.79,70.03,69.77,70.01,28800.0,55.893,56.0852,55.877,56.0692,28800.0
2006-12-04 13:00:00,70.01,70.13,69.96,70.12,58600.0,56.0692,56.1653,56.0291,56.1573,58600.0
2006-12-04 13:30:00,70.13,70.23,70.0,70.01,64000.0,56.1653,56.2454,56.0612,56.0692,64000.0
2006-12-04 14:00:00,70.01,70.05,69.79,69.89,48100.0,56.0692,56.1012,55.893,55.9731,48100.0
2006-12-04 14:30:00,69.9,70.0,69.82,69.96,67300.0,55.9811,56.0612,55.917,56.0291,67300.0
2006-12-04 15:00:00,69.98,70.02,69.83,70.01,93900.0,56.0451,56.0772,55.925,56.0692,93900.0
2006-12-04 15:30:00,70.01,70.12,69.92,70.09,97400.0,56.0692,56.1573,55.9971,56.1332,97400.0
2006-12-05 09:30:00,70.12,70.13,69.46,69.71,52900.0,56.1573,56.1653,55.6287,55.8289,52900.0
2006-12-05 10:00:00,69.69,70.0,69.5,69.56,91000.0,55.8129,56.0612,55.6607,55.7088,91000.0
2006-12-05 10:30:00,69.58,69.85,69.57,69.78,72400.0,55.7248,55.941,55.7168,55.885,72400.0
2006-12-05 11:00:00,69.78,70.1,69.74,70.09,83000.0,55.885,56.1412,55.8529,56.1332,83000.0
2006-12-05 11:30:00,70.1,70.3,70.06,70.23,69800.0,56.1412,56.3014,56.1092,56.2454,69800.0
2006-12-05 12:00:00,70.21,70.31,70.18,70.18,30100.0,56.2293,56.3094,56.2053,56.2053,30100.0
2006-12-05 12:30:00,70.17,70.27,70.01,70.27,44600.0,56.1973,56.2774,56.0692,56.2774,44600.0
2006-12-05 13:00:00,70.28,70.35,70.16,70.25,33600.0,56.2854,56.3415,56.1893,56.2614,33600.0
2006-12-05 13:30:00,70.23,70.31,70.18,70.26,37400.0,56.2454,56.3094,56.2053,56.2694,37400.0
2006-12-05 14:00:00,70.27,70.31,70.02,70.09,59500.0,56.2774,56.3094,56.0772,56.1332,59500.0
2006-12-05 14:30:00,70.11,70.2,70.03,70.07,44400.0,56.1493,56.2213,56.0852,56.1172,44400.0
2006-12-05 15:00:00,70.08,70.12,69.94,70.02,51000.0,56.1252,56.1573,56.0131,56.0772,51000.0
2006-12-05 15:30:00,70.03,70.28,69.95,70.25,160700.0,56.0852,56.2854,56.0211,56.2614,160700.0
2006-12-06 09:30:00,70.2,70.64,70.2,70.64,85700.0,56.2213,56.5737,56.2213,56.5737,85700.0
2006-12-06 10:00:00,70.64,70.9,70.54,70.82,70800.0,56.5737,56.7819,56.4936,56.7179,70800.0
2006-12-06 10:30:00,70.82,71.34,70.7,70.99,238600.0,56.7179,57.1343,56.6218,56.854,238600.0
2006-12-06 11:00:00,70.99,70.99,70.73,70.85,105800.0,56.854,56.854,56.6458,56.7419,105800.0
2006-12-06 11:30:00,70.83,70.85,70.7,70.73,87000.0,56.7259,56.7419,56.6218,56.6458,87000.0
2006-12-06 12:00:00,70.72,70.88,70.64,70.73,107800.0,56.6378,56.7659,56.5737,56.6458,107800.0
2006-12-06 12:30:00,70.73,71.28,70.73,71.15,93000.0,56.6458,57.0863,56.6458,56.9822,93000.0
2006-12-06 13:00:00,71.15,71.37,71.11,71.27,149700.0,56.9822,57.1584,56.9501,57.0783,149700.0
2006-12-06 13:30:00,71.28,71.59,71.25,71.57,162800.0,57.0863,57.3345,57.0623,57.3185,162800.0
2006-12-06 14:00:00,71.58,71.7,71.32,71.37,153600.0,57.3265,57.4226,57.1183,57.1584,153600.0
2006-12-06 14:30:00,71.38,71.57,71.37,71.56,76800.0,57.1664,57.3185,57.1584,57.3105,76800.0
2006-12-06 15:00:00,71.55,71.68,71.44,71.44,117900.0,57.3025,57.4066,57.2144,57.2144,117900.0
2006-12-06 15:30:00,71.43,71.69,71.41,71.46,200300.0,57.2064,57.4146,57.1904,57.2304,200300.0
2006-12-07 09:30:00,71.47,71.5,71.01,71.29,66900.0,57.2384,57.2625,56.87,57.0943,66900.0
2006-12-07 10:00:00,71.3,71.3,70.69,70.69,64000.0,57.1023,57.1023,56.6138,56.6138,64000.0
2006-12-07 10:30:00,70.7,70.78,70.46,70.55,83500.0,56.6218,56.6858,56.4296,56.5016,83500.0
2006-12-07 11:00:00,70.55,70.56,70.12,70.16,85100.0,56.5016,56.5096,56.1573,56.1893,85100.0
2006-12-07 11:30:00,70.16,70.25,70.02,70.06,60900.0,56.1893,56.2614,56.0772,56.1092,60900.0
2006-12-07 12:00:00,70.04,70.15,69.94,70.08,47400.0,56.0932,56.1813,56.0131,56.1252,47400.0
2006-12-07 12:30:00,70.06,70.19,69.86,69.87,51700.0,56.1092,56.2133,55.949,55.957,51700.0
2006-12-07 13:00:00,69.86,70.13,69.82,70.13,30000.0,55.949,56.1653,55.917,56.1653,30000.0
2006-12-07 13:30:00,70.11,70.15,70.05,70.08,48600.0,56.1493,56.1813,56.1012,56.1252,48600.0
2006-12-07 14:00:00,70.09,70.26,70.07,70.15,40200.0,56.1332,56.2694,56.1172,56.1813,40200.0
2006-12-07 14:30:00,70.12,70.34,70.11,70.14,46400.0,56.1573,56.3335,56.1493,56.1733,46400.0
2006-12-07 15:00:00,70.14,70.24,70.05,70.17,59300.0,56.1733,56.2534,56.1012,56.1973,59300.0
2006-12-07 15:30:00,70.17,70.17,69.86,70.0,161700.0,56.1973,56.1973,55.949,56.0612,161700.0
2006-12-08 09:30:00,70.1,70.5,70.0,70.06,63100.0,56.1412,56.4616,56.0612,56.1092,63100.0
2006-12-08 10:00:00,70.05,70.32,69.93,70.23,48000.0,56.1012,56.3174,56.0051,56.2454,48000.0
2006-12-08 10:30:00,70.23,70.25,70.0,70.06,98500.0,56.2454,56.2614,56.0612,56.1092,98500.0
2006-12-08 11:00:00,70.05,70.19,69.97,70.11,93900.0,56.1012,56.2133,56.0371,56.1493,93900.0
2006-12-08 11:30:00,70.11,70.24,70.02,70.03,56200.0,56.1493,56.2534,56.0772,56.0852,56200.0
2006-12-08 12:00:00,70.03,70.12,69.96,70.0,46600.0,56.0852,56.1573,56.0291,56.0612,46600.0
2006-12-08 12:30:00,70.0,70.04,69.91,69.94,46300.0,56.0612,56.0932,55.9891,56.0131,46300.0
2006-12-08 13:00:00,69.94,70.04,69.92,69.93,40300.0,56.0131,56.0932,55.9971,56.0051,40300.0
2006-12-08 13:30:00,69.93,70.01,69.84,69.9,53300.0,56.0051,56.0692,55.933,55.9811,53300.0
2006-12-08 14:00:00,69.9,69.94,69.6,69.64,48200.0,55.9811,56.0131,55.7408,55.7728,48200.0
2006-12-08 14:30:00,69.64,69.76,69.61,69.74,55600.0,55.7728,55.8689,55.7488,55.8529,55600.0
2006-12-08 15:00:00,69.73,69.74,69.58,69.64,75200.0,55.8449,55.8529,55.7248,55.7728,75200.0
2006-12-08 15:30:00,69.63,69.64,69.35,69.46,147600.0,55.7648,55.7728,55.5406,55.6287,147600.0
2006-12-11 09:30:00,69.46,70.05,69.45,69.72,93300.0,55.6287,56.1012,55.6207,55.8369,93300.0
2006-12-11 10:00:00,69.74,70.24,69.69,70.14,103600.0,55.8529,56.2534,55.8129,56.1733,103600.0
2006-12-11 10:30:00,70.15,70.22,70.07,70.21,64800.0,56.1813,56.2374,56.1172,56.2293,64800.0
2006-12-11 11:00:00,70.19,70.19,69.98,70.11,29100.0,56.2133,56.2133,56.0451,56.1493,29100.0
2006-12-11 11:30:00,70.11,70.22,69.84,69.85,48200.0,56.1493,56.2374,55.933,55.941,48200.0
2006-12-11 12:00:00,69.84,69.87,69.68,69.81,37800.0,55.933,55.957,55.8049,55.909,37800.0
2006-12-11 12:30:00,69.79,69.8,69.69,69.78,25600.0,55.893,55.901,55.8129,55.885,25600.0
2006-12-11 13:00:00,69.77,69.92,69.68,69.9,48400.0,55.877,55.9971,55.8049,55.9811,48400.0
2006-12-11 13:30:00,69.89,70.0,69.87,69.93,35200.0,55.9731,56.0612,55.957,56.0051,35200.0
2006-12-11 14:00:00,69.93,69.97,69.88,69.9,35700.0,56.0051,56.0371,55.9651,55.9811,35700.0
2006-12-11 14:30:00,69.89,69.95,69.84,69.9,37300.0,55.9731,56.0211,55.933,55.9811,37300.0
2006-12-11 15:00:00,69.9,69.9,69.77,69.79,51900.0,55.9811,55.9811,55.877,55.893,51900.0
2006-12-11 15:30:00,69.79,69.79,69.65,69.68,125000.0,55.893,55.893,55.7809,55.8049,125000.0
2006-12-12 09:30:00,69.75,70.0,69.52,69.95,124600.0,55.8609,56.0612,55.6767,56.0211,124600.0
2006-12-12 10:00:00,69.95,70.38,69.94,70.37,45500.0,56.0211,56.3655,56.0131,56.3575,45500.0
2006-12-12 10:30:00,70.36,70.5,70.18,70.18,36900.0,56.3495,56.4616,56.2053,56.2053,36900.0
2006-12-12 11:00:00,70.17,70.41,70.15,70.35,41500.0,56.1973,56.3895,56.1813,56.3415,41500.0
2006-12-12 11:30:00,70.35,70.35,70.15,70.24,26300.0,56.3415,56.3415,56.1813,56.2534,26300.0
2006-12-12 12:00:00,70.25,70.25,69.94,69.94,48500.0,56.2614,56.2614,56.0131,56.0131,48500.0
2006-12-12 12:30:00,69.94,69.94,69.68,69.69,52900.0,56.0131,56.0131,55.8049,55.8129,52900.0
2006-12-12 13:00:00,69.69,69.76,69.63,69.73,42100.0,55.8129,55.8689,55.7648,55.8449,42100.0
2006-12-12 13:30:00,69.73,69.82,69.68,69.69,37200.0,55.8449,55.917,55.8049,55.8129,37200.0
2006-12-12 14:00:00,69.69,69.91,69.57,69.82,71900.0,55.8129,55.9891,55.7168,55.917,71900.0
2006-12-12 14:30:00,69.82,69.94,69.62,69.84,61100.0,55.917,56.0131,55.7568,55.933,61100.0
2006-12-12 15:00:00,69.84,69.97,69.64,69.69,105800.0,55.933,56.0371,55.7728,55.8129,105800.0
2006-12-12 15:30:00,69.68,69.79,69.5,69.6,127200.0,55.8049,55.893,55.6607,55.7408,127200.0
2006-12-13 09:30:00,70.1,70.55,69.99,70.48,69300.0,56.1412,56.5016,56.0531,56.4456,69300.0
2006-12-13 10:00:00,70.5,70.68,70.36,70.6,40800.0,56.4616,56.6058,56.3495,56.5417,40800.0
2006-12-13 10:30:00,70.58,70.58,70.0,70.17,64600.0,56.5257,56.5257,56.0612,56.1973,64600.0
2006-12-13 11:00:00,70.16,70.28,70.13,70.2,44200.0,56.1893,56.2854,56.1653,56.2213,44200.0
2006-12-13 11:30:00,70.21,70.25,70.07,70.14,35600.0,56.2293,56.2614,56.1172,56.1733,35600.0
2006-12-13 12:00:00,70.14,70.16,70.01,70.14,83800.0,56.1733,56.1893,56.0692,56.1733,83800.0
2006-12-13 12:30:00,70.16,70.21,70.08,70.2,20900.0,56.1893,56.2293,56.1252,56.2213,20900.0
2006-12-13 13:00:00,70.2,70.24,70.14,70.18,21100.0,56.2213,56.2534,56.1733,56.2053,21100.0
2006-12-13 13:30:00,70.15,70.2,69.96,70.17,34200.0,56.1813,56.2213,56.0291,56.1973,34200.0
2006-12-13 14:00:00,70.18,70.24,70.09,70.14,31500.0,56.2053,56.2534,56.1332,56.1733,31500.0
2006-12-13 14:30:00,70.14,70.2,70.06,70.14,39400.0,56.1733,56.2213,56.1092,56.1733,39400.0
2006-12-13 15:00:00,70.14,70.3,70.12,70.29,69000.0,56.1733,56.3014,56.1573,56.2934,69000.0
2006-12-13 15:30:00,70.29,70.46,70.27,70.32,112100.0,56.2934,56.4296,56.2774,56.3174,112100.0
2006-12-14 09:30:00,70.39,70.83,69.79,70.78,100200.0,56.3735,56.7259,55.893,56.6858,100200.0
2006-12-14 10:00:00,70.78,70.98,70.26,70.57,58400.0,56.6858,56.846,56.2694,56.5177,58400.0
2006-12-14 10:30:00,70.56,70.62,70.31,70.44,51200.0,56.5096,56.5577,56.3094,56.4135,51200.0
2006-12-14 11:00:00,70.4,70.43,70.17,70.22,45600.0,56.3815,56.4055,56.1973,56.2374,45600.0
2006-12-14 11:30:00,70.21,70.21,70.1,70.13,30400.0,56.2293,56.2293,56.1412,56.1653,30400.0
2006-12-14 12:00:00,70.13,70.15,70.02,70.07,29500.0,56.1653,56.1813,56.0772,56.1172,29500.0
2006-12-14 12:30:00,70.06,70.22,69.99,70.09,40600.0,56.1092,56.2374,56.0531,56.1332,40600.0
2006-12-14 13:00:00,70.1,70.16,69.99,70.07,35800.0,56.1412,56.1893,56.0531,56.1172,35800.0
2006-12-14 13:30:00,70.07,70.08,69.92,70.0,32300.0,56.1172,56.1252,55.9971,56.0612,32300.0
2006-12-14 14:00:00,70.01,70.14,69.99,70.1,42300.0,56.0692,56.1733,56.0531,56.1412,42300.0
2006-12-14 14:30:00,70.1,70.28,70.07,70.24,33300.0,56.1412,56.2854,56.1172,56.2534,33300.0
2006-12-14 15:00:00,70.25,70.25,69.99,70.1,58500.0,56.2614,56.2614,56.0531,56.1412,58500.0
2006-12-14 15:30:00,70.1,70.22,70.05,70.05,76900.0,56.1412,56.2374,56.1012,56.1012,76900.0
2006-12-15 09:30:00,70.23,70.62,69.24,70.52,352000.0,56.2454,56.5577,55.4525,56.4776,352000.0
2006-12-15 10:00:00,70.5,70.52,70.25,70.28,46200.0,56.4616,56.4776,56.2614,56.2854,46200.0
2006-12-15 10:30:00,70.28,70.5,70.28,70.5,14100.0,56.2854,56.4616,56.2854,56.4616,14100.0
2006-12-15 11:00:00,70.5,70.52,70.15,70.15,24200.0,56.4616,56.4776,56.1813,56.1813,24200.0
2006-12-15 11:30:00,70.15,70.16,70.1,70.1,29500.0,56.1813,56.1893,56.1412,56.1412,29500.0
2006-12-15 12:00:00,70.11,70.11,69.8,69.87,31300.0,56.1493,56.1493,55.901,55.957,31300.0
2006-12-15 12:30:00,69.88,69.89,69.75,69.75,22600.0,55.9651,55.9731,55.8609,55.8609,22600.0
2006-12-15 13:00:00,69.77,69.86,69.75,69.77,24300.0,55.877,55.949,55.8609,55.877,24300.0
2006-12-15 13:30:00,69.76,69.83,69.6,69.83,27900.0,55.8689,55.925,55.7408,55.925,27900.0
2006-12-15 14:00:00,69.83,69.93,69.71,69.88,21300.0,55.925,56.0051,55.8289,55.9651,21300.0
2006-12-15 14:30:00,69.88,69.92,69.76,69.82,25300.0,55.9651,55.9971,55.8689,55.917,25300.0
2006-12-15 15:00:00,69.81,69.81,69.68,69.7,59000.0,55.909,55.909,55.8049,55.8209,59000.0
2006-12-15 15:30:00,69.7,69.81,69.68,69.77,85100.0,55.8209,55.909,55.8049,55.877,85100.0
2006-12-18 09:30:00,68.82,69.6,68.82,69.57,204200.0,55.1161,55.7408,55.1161,55.7168,204200.0
2006-12-18 10:00:00,69.58,69.77,69.45,69.75,76200.0,55.7248,55.877,55.6207,55.8609,76200.0
2006-12-18 10:30:00,69.75,69.82,69.66,69.76,55300.0,55.8609,55.917,55.7889,55.8689,55300.0
2006-12-18 11:00:00,69.73,70.03,69.68,69.97,69700.0,55.8449,56.0852,55.8049,56.0371,69700.0
2006-12-18 11:30:00,69.99,70.03,69.75,69.77,54900.0,56.0531,56.0852,55.8609,55.877,54900.0
2006-12-18 12:00:00,69.76,69.81,69.66,69.8,38300.0,55.8689,55.909,55.7889,55.901,38300.0
2006-12-18 12:30:00,69.81,69.87,69.72,69.72,31800.0,55.909,55.957,55.8369,55.8369,31800.0
2006-12-18 13:00:00,69.69,69.85,69.65,69.76,47800.0,55.8129,55.941,55.7809,55.8689,47800.0
2006-12-18 13:30:00,69.76,69.89,69.74,69.89,64000.0,55.8689,55.9731,55.8529,55.9731,64000.0
2006-12-18 14:00:00,69.86,69.87,69.74,69.8,68900.0,55.949,55.957,55.8529,55.901,68900.0
2006-12-18 14:30:00,69.77,69.81,69.67,69.74,118100.0,55.877,55.909,55.7969,55.8529,118100.0
2006-12-18 15:00:00,69.72,69.81,69.69,69.79,101100.0,55.8369,55.909,55.8129,55.893,101100.0
2006-12-18 15:30:00,69.81,69.92,69.69,69.76,123300.0,55.909,55.9971,55.8129,55.8689,123300.0
2006-12-19 09:30:00,69.59,69.95,69.57,69.89,68800.0,55.7328,56.0211,55.7168,55.9731,68800.0
2006-12-19 10:00:00,69.92,69.92,69.63,69.66,94000.0,55.9971,55.9971,55.7648,55.7889,94000.0
2006-12-19 10:30:00,69.65,69.78,69.62,69.67,81900.0,55.7809,55.885,55.7568,55.7969,81900.0
2006-12-19 11:00:00,69.66,69.68,69.5,69.53,39500.0,55.7889,55.8049,55.6607,55.6847,39500.0
2006-12-19 11:30:00,69.51,69.68,69.5,69.68,40200.0,55.6687,55.8049,55.6607,55.8049,40200.0
2006-12-19 12:00:00,69.68,69.73,69.55,69.62,44700.0,55.8049,55.8449,55.7008,55.7568,44700.0
2006-12-19 12:30:00,69.6,69.71,69.59,69.61,34200.0,55.7408,55.8289,55.7328,55.7488,34200.0
2006-12-19 13:00:00,69.59,69.6,69.51,69.53,46900.0,55.7328,55.7408,55.6687,55.6847,46900.0
2006-12-19 13:30:00,69.55,69.64,69.53,69.63,31900.0,55.7008,55.7728,55.6847,55.7648,31900.0
2006-12-19 14:00:00,69.63,69.86,69.63,69.72,46900.0,55.7648,55.949,55.7648,55.8369,46900.0
2006-12-19 14:30:00,69.72,69.8,69.71,69.8,47900.0,55.8369,55.901,55.8289,55.901,47900.0
2006-12-19 15:00:00,69.8,69.98,69.76,69.84,143100.0,55.901,56.0451,55.8689,55.933,143100.0
2006-12-19 15:30:00,69.82,69.95,69.76,69.8,102700.0,55.917,56.0211,55.8689,55.901,102700.0
2006-12-20 09:30:00,69.9,69.97,69.64,69.81,95900.0,55.9811,56.0371,55.7728,55.909,95900.0
2006-12-20 10:00:00,69.8,70.38,69.71,70.32,98600.0,55.901,56.3655,55.8289,56.3174,98600.0
2006-12-20 10:30:00,70.32,70.39,70.19,70.28,46700.0,56.3174,56.3735,56.2133,56.2854,46700.0
2006-12-20 11:00:00,70.28,70.4,70.08,70.08,51900.0,56.2854,56.3815,56.1252,56.1252,51900.0
2006-12-20 11:30:00,70.1,70.11,69.96,70.08,27700.0,56.1412,56.1493,56.0291,56.1252,27700.0
2006-12-20 12:00:00,70.09,70.23,70.07,70.23,27900.0,56.1332,56.2454,56.1172,56.2454,27900.0
2006-12-20 12:30:00,70.24,70.36,70.14,70.35,49000.0,56.2534,56.3495,56.1733,56.3415,49000.0
2006-12-20 13:00:00,70.35,70.35,70.23,70.26,29700.0,56.3415,56.3415,56.2454,56.2694,29700.0
2006-12-20 13:30:00,70.26,70.26,70.02,70.12,51800.0,56.2694,56.2694,56.0772,56.1573,51800.0
2006-12-20 14:00:00,70.14,70.24,70.09,70.14,42800.0,56.1733,56.2534,56.1332,56.1733,42800.0
2006-12-20 14:30:00,70.14,70.34,70.05,70.3,36200.0,56.1733,56.3335,56.1012,56.3014,36200.0
2006-12-20 15:00:00,70.3,70.38,70.22,70.37,43500.0,56.3014,56.3655,56.2374,56.3575,43500.0
2006-12-20 15:30:00,70.38,70.51,70.35,70.43,102500.0,56.3655,56.4696,56.3415,56.4055,102500.0
2006-12-21 09:30:00,70.55,70.95,70.5,70.85,97300.0,56.5016,56.822,56.4616,56.7419,97300.0
2006-12-21 10:00:00,70.86,71.36,70.86,71.07,125200.0,56.7499,57.1503,56.7499,56.9181,125200.0
2006-12-21 10:30:00,71.06,71.17,70.94,70.94,76700.0,56.9101,56.9982,56.814,56.814,76700.0
2006-12-21 11:00:00,70.93,71.02,70.82,70.95,80000.0,56.806,56.878,56.7179,56.822,80000.0
2006-12-21 11:30:00,70.95,70.97,70.77,70.77,44300.0,56.822,56.838,56.6778,56.6778,44300.0
2006-12-21 12:00:00,70.77,70.78,70.42,70.49,50800.0,56.6778,56.6858,56.3975,56.4536,50800.0
2006-12-21 12:30:00,70.48,70.49,70.25,70.31,49600.0,56.4456,56.4536,56.2614,56.3094,49600.0
2006-12-21 13:00:00,70.31,70.56,70.17,70.56,58500.0,56.3094,56.5096,56.1973,56.5096,58500.0
2006-12-21 13:30:00,70.56,70.61,70.21,70.26,44600.0,56.5096,56.5497,56.2293,56.2694,44600.0
2006-12-21 14:00:00,70.27,70.49,70.23,70.44,33800.0,56.2774,56.4536,56.2454,56.4135,33800.0
2006-12-21 14:30:00,70.44,70.53,70.38,70.53,59400.0,56.4135,56.4856,56.3655,56.4856,59400.0
2006-12-21 15:00:00,70.54,70.59,70.43,70.58,88500.0,56.4936,56.5337,56.4055,56.5257,88500.0
2006-12-21 15:30:00,70.59,70.65,70.5,70.55,131800.0,56.5337,56.5817,56.4616,56.5016,131800.0
2006-12-22 09:30:00,70.5,70.73,70.33,70.72,272100.0,56.4616,56.6458,56.3254,56.6378,272100.0
2006-12-22 10:00:00,70.74,70.95,70.71,70.92,90900.0,56.6538,56.822,56.6298,56.798,90900.0
2006-12-22 10:30:00,70.89,70.95,70.67,70.82,93200.0,56.7739,56.822,56.5977,56.7179,93200.0
2006-12-22 11:00:00,70.81,70.81,70.48,70.57,106700.0,56.7099,56.7099,56.4456,56.5177,106700.0
2006-12-22 11:30:00,70.58,70.65,70.5,70.5,64900.0,56.5257,56.5817,56.4616,56.4616,64900.0
2006-12-22 12:00:00,70.5,70.59,70.5,70.54,129400.0,56.4616,56.5337,56.4616,56.4936,129400.0
2006-12-22 12:30:00,70.53,70.59,70.49,70.53,61400.0,56.4856,56.5337,56.4536,56.4856,61400.0
2006-12-22 13:00:00,70.53,70.54,70.46,70.46,71600.0,56.4856,56.4936,56.4296,56.4296,71600.0
2006-12-22 13:30:00,70.45,70.46,70.38,70.45,36000.0,56.4216,56.4296,56.3655,56.4216,36000.0
2006-12-22 14:00:00,70.44,70.49,70.43,70.48,49000.0,56.4135,56.4536,56.4055,56.4456,49000.0
2006-12-22 14:30:00,70.48,70.54,70.47,70.51,41800.0,56.4456,56.4936,56.4376,56.4696,41800.0
2006-12-22 15:00:00,70.51,70.52,70.42,70.44,68100.0,56.4696,56.4776,56.3975,56.4135,68100.0
2006-12-22 15:30:00,70.43,70.45,70.08,70.12,94400.0,56.4055,56.4216,56.1252,56.1573,94400.0
2006-12-26 09:30:00,70.07,70.3,69.96,70.14,47400.0,56.1172,56.3014,56.0291,56.1733,47400.0
2006-12-26 10:00:00,70.15,70.15,70.07,70.13,22100.0,56.1813,56.1813,56.1172,56.1653,22100.0
2006-12-26 10:30:00,70.15,70.17,70.07,70.07,11200.0,56.1813,56.1973,56.1172,56.1172,11200.0
2006-12-26 11:00:00,70.07,70.23,70.07,70.2,13600.0,56.1172,56.2454,56.1172,56.2213,13600.0
2006-12-26 11:30:00,70.22,70.25,70.06,70.11,30700.0,56.2374,56.2614,56.1092,56.1493,30700.0
2006-12-26 12:00:00,70.09,70.19,70.03,70.13,23300.0,56.1332,56.2133,56.0852,56.1653,23300.0
2006-12-26 12:30:00,70.13,70.33,70.13,70.29,27200.0,56.1653,56.3254,56.1653,56.2934,27200.0
2006-12-26 13:00:00,70.26,70.35,70.21,70.27,17700.0,56.2694,56.3415,56.2293,56.2774,17700.0
2006-12-26 13:30:00,70.28,70.35,70.25,70.34,14900.0,56.2854,56.3415,56.2614,56.3335,14900.0
2006-12-26 14:00:00,70.33,70.36,70.31,70.31,16000.0,56.3254,56.3495,56.3094,56.3094,16000.0
2006-12-26 14:30:00,70.32,70.38,70.29,70.3,26400.0,56.3174,56.3655,56.2934,56.3014,26400.0
2006-12-26 15:00:00,70.32,70.42,70.3,70.42,30500.0,56.3174,56.3975,56.3014,56.3975,30500.0
2006-12-26 15:30:00,70.42,70.49,70.33,70.4,75200.0,56.3975,56.4536,56.3254,56.3815,75200.0
2006-12-27 09:30:00,70.74,70.95,70.49,70.64,39600.0,56.6538,56.822,56.4536,56.5737,39600.0
2006-12-27 10:00:00,70.65,70.72,70.58,70.65,24500.0,56.5817,56.6378,56.5257,56.5817,24500.0
2006-12-27 10:30:00,70.65,70.65,70.43,70.48,26700.0,56.5817,56.5817,56.4055,56.4456,26700.0
2006-12-27 11:00:00,70.48,70.57,70.32,70.36,22400.0,56.4456,56.5177,56.3174,56.3495,22400.0
2006-12-27 11:30:00,70.36,70.39,70.19,70.31,27800.0,56.3495,56.3735,56.2133,56.3094,27800.0
2006-12-27 12:00:00,70.31,70.34,70.21,70.22,15900.0,56.3094,56.3335,56.2293,56.2374,15900.0
2006-12-27 12:30:00,70.24,70.28,70.1,70.13,40800.0,56.2534,56.2854,56.1412,56.1653,40800.0
2006-12-27 13:00:00,70.13,70.13,69.98,69.99,79000.0,56.1653,56.1653,56.0451,56.0531,79000.0
2006-12-27 13:30:00,70.0,70.07,69.99,70.02,40100.0,56.0612,56.1172,56.0531,56.0772,40100.0
2006-12-27 14:00:00,70.01,70.05,69.95,69.99,41000.0,56.0692,56.1012,56.0211,56.0531,41000.0
2006-12-27 14:30:00,70.0,70.0,69.98,70.0,35500.0,56.0612,56.0612,56.0451,56.0612,35500.0
2006-12-27 15:00:00,70.0,70.0,69.89,69.92,57700.0,56.0612,56.0612,55.9731,55.9971,57700.0
2006-12-27 15:30:00,69.92,70.07,69.92,70.07,84800.0,55.9971,56.1172,55.9971,56.1172,84800.0
2006-12-28 09:30:00,69.69,69.8,69.6,69.79,65900.0,55.8129,55.901,55.7408,55.893,65900.0
2006-12-28 10:00:00,69.8,69.89,69.51,69.75,69900.0,55.901,55.9731,55.6687,55.8609,69900.0
2006-12-28 10:30:00,69.76,70.0,69.71,69.97,36800.0,55.8689,56.0612,55.8289,56.0371,36800.0
2006-12-28 11:00:00,69.99,70.19,69.93,70.19,40400.0,56.0531,56.2133,56.0051,56.2133,40400.0
2006-12-28 11:30:00,70.19,70.28,70.14,70.18,51000.0,56.2133,56.2854,56.1733,56.2053,51000.0
2006-12-28 12:00:00,70.17,70.25,70.1,70.19,23300.0,56.1973,56.2614,56.1412,56.2133,23300.0
2006-12-28 12:30:00,70.19,70.29,70.18,70.27,12700.0,56.2133,56.2934,56.2053,56.2774,12700.0
2006-12-28 13:00:00,70.27,70.36,70.22,70.22,26600.0,56.2774,56.3495,56.2374,56.2374,26600.0
2006-12-28 13:30:00,70.22,70.32,70.18,70.18,18100.0,56.2374,56.3174,56.2053,56.2053,18100.0
2006-12-28 14:00:00,70.18,70.22,70.13,70.13,41200.0,56.2053,56.2374,56.1653,56.1653,41200.0
2006-12-28 14:30:00,70.14,70.34,70.14,70.33,39400.0,56.1733,56.3335,56.1733,56.3254,39400.0
2006-12-28 15:00:00,70.32,70.34,70.08,70.12,42000.0,56.3174,56.3335,56.1252,56.1573,42000.0
2006-12-28 15:30:00,70.12,70.2,70.03,70.07,54200.0,56.1573,56.2213,56.0852,56.1172,54200.0
2006-12-29 09:30:00,70.0,70.1,69.79,69.83,42900.0,56.0612,56.1412,55.893,55.925,42900.0
2006-12-29 10:00:00,69.82,69.87,69.72,69.75,30400.0,55.917,55.957,55.8369,55.8609,30400.0
2006-12-29 10:30:00,69.75,69.77,69.62,69.63,23300.0,55.8609,55.877,55.7568,55.7648,23300.0
2006-12-29 11:00:00,69.62,69.65,69.53,69.53,23800.0,55.7568,55.7809,55.6847,55.6847,23800.0
2006-12-29 11:30:00,69.53,69.54,69.4,69.4,31600.0,55.6847,55.6928,55.5806,55.5806,31600.0
2006-12-29 12:00:00,69.4,69.44,69.38,69.39,26700.0,55.5806,55.6127,55.5646,55.5726,26700.0
2006-12-29 12:30:00,69.39,69.43,69.38,69.41,38800.0,55.5726,55.6047,55.5646,55.5886,38800.0
2006-12-29 13:00:00,69.41,69.41,69.29,69.29,36100.0,55.5886,55.5886,55.4925,55.4925,36100.0
2006-12-29 13:30:00,69.3,69.31,69.23,69.26,41000.0,55.5005,55.5086,55.4445,55.4685,41000.0
2006-12-29 14:00:00,69.26,69.26,68.96,68.96,115900.0,55.4685,55.4685,55.2283,55.2283,115900.0
2006-12-29 14:30:00,68.96,69.15,68.87,69.14,59600.0,55.2283,55.3804,55.1562,55.3724,59600.0
2006-12-29 15:00:00,69.14,69.27,68.84,68.91,71000.0,55.3724,55.4765,55.1321,55.1882,71000.0
2006-12-29 15:30:00,68.92,69.25,68.92,68.97,100800.0,55.1962,55.4605,55.1962,55.2363,100800.0
2007-01-03 09:30:00,69.0,70.6,69.0,70.57,280400.0,55.2603,56.5417,55.2603,56.5177,280400.0
2007-01-03 10:00:00,70.56,71.69,70.49,71.61,246200.0,56.5096,57.4146,56.4536,57.3506,246200.0
2007-01-03 10:30:00,71.6,71.74,71.46,71.68,121800.0,57.3426,57.4547,57.2304,57.4066,121800.0
2007-01-03 11:00:00,71.69,71.79,71.65,71.7,109100.0,57.4146,57.4947,57.3826,57.4226,109100.0
2007-01-03 11:30:00,71.7,71.76,71.64,71.67,60900.0,57.4226,57.4707,57.3746,57.3986,60900.0
2007-01-03 12:00:00,71.67,71.69,71.61,71.61,78200.0,57.3986,57.4146,57.3506,57.3506,78200.0
2007-01-03 12:30:00,71.61,71.62,71.53,71.58,70000.0,57.3506,57.3586,57.2865,57.3265,70000.0
2007-01-03 13:00:00,71.58,71.62,71.52,71.53,61800.0,57.3265,57.3586,57.2785,57.2865,61800.0
2007-01-03 13:30:00,71.51,71.53,70.99,71.0,100000.0,57.2705,57.2865,56.854,56.862,100000.0
2007-01-03 14:00:00,71.0,71.02,70.39,70.45,221900.0,56.862,56.878,56.3735,56.4216,221900.0
2007-01-03 14:30:00,70.46,70.46,69.74,69.86,128200.0,56.4296,56.4296,55.8529,55.949,128200.0
2007-01-03 15:00:00,69.86,70.16,69.77,70.11,91300.0,55.949,56.1893,55.877,56.1493,91300.0
2007-01-03 15:30:00,70.12,70.38,70.11,70.23,121400.0,56.1573,56.3655,56.1493,56.2454,121400.0
2007-01-04 09:30:00,70.33,70.51,69.45,70.26,109800.0,56.3254,56.4696,55.6207,56.2694,109800.0
2007-01-04 10:00:00,70.21,70.5,69.63,69.73,85000.0,56.2293,56.4616,55.7648,55.8449,85000.0
2007-01-04 10:30:00,69.73,70.11,69.59,70.01,61400.0,55.8449,56.1493,55.7328,56.0692,61400.0
2007-01-04 11:00:00,70.01,70.27,69.98,70.1,61100.0,56.0692,56.2774,56.0451,56.1412,61100.0
2007-01-04 11:30:00,70.09,70.31,70.05,70.17,35000.0,56.1332,56.3094,56.1012,56.1973,35000.0
2007-01-04 12:00:00,70.17,70.18,69.77,69.81,48800.0,56.1973,56.2053,55.877,55.909,48800.0
2007-01-04 12:30:00,69.81,70.0,69.69,69.79,39000.0,55.909,56.0612,55.8129,55.893,39000.0
2007-01-04 13:00:00,69.81,69.83,69.58,69.65,64600.0,55.909,55.925,55.7248,55.7809,64600.0
2007-01-04 13:30:00,69.64,69.76,69.58,69.71,82900.0,55.7728,55.8689,55.7248,55.8289,82900.0
2007-01-04 14:00:00,69.74,70.0,69.66,69.81,50100.0,55.8529,56.0612,55.7889,55.909,50100.0
2007-01-04 14:30:00,69.82,70.19,69.8,70.17,69300.0,55.917,56.2133,55.901,56.1973,69300.0
2007-01-04 15:00:00,70.17,70.19,69.83,69.9,117700.0,56.1973,56.2133,55.925,55.9811,117700.0
2007-01-04 15:30:00,69.9,70.03,69.8,69.8,131500.0,55.9811,56.0852,55.901,55.901,131500.0
2007-01-05 09:30:00,69.35,69.42,68.81,69.04,116200.0,55.5406,55.5967,55.1081,55.2923,116200.0
2007-01-05 10:00:00,69.0,69.42,69.0,69.29,86400.0,55.2603,55.5967,55.2603,55.4925,86400.0
2007-01-05 10:30:00,69.24,69.41,69.16,69.29,35400.0,55.4525,55.5886,55.3884,55.4925,35400.0
2007-01-05 11:00:00,69.3,69.3,69.02,69.02,61000.0,55.5005,55.5005,55.2763,55.2763,61000.0
2007-01-05 11:30:00,69.03,69.32,69.03,69.31,58800.0,55.2843,55.5166,55.2843,55.5086,58800.0
2007-01-05 12:00:00,69.28,69.31,69.08,69.18,30300.0,55.4845,55.5086,55.3244,55.4044,30300.0
2007-01-05 12:30:00,69.17,69.3,69.03,69.03,30400.0,55.3964,55.5005,55.2843,55.2843,30400.0
2007-01-05 13:00:00,69.05,69.1,68.92,69.03,47300.0,55.3003,55.3404,55.1962,55.2843,47300.0
2007-01-05 13:30:00,69.04,69.05,68.9,68.95,47600.0,55.2923,55.3003,55.1802,55.2202,47600.0
2007-01-05 14:00:00,68.95,69.04,68.9,68.98,58300.0,55.2202,55.2923,55.1802,55.2443,58300.0
2007-01-05 14:30:00,68.96,69.02,68.82,68.87,55500.0,55.2283,55.2763,55.1161,55.1562,55500.0
2007-01-05 15:00:00,68.84,69.01,68.76,68.85,98100.0,55.1321,55.2683,55.0681,55.1402,98100.0
2007-01-05 15:30:00,68.85,68.92,68.76,68.79,128700.0,55.1402,55.1962,55.0681,55.0921,128700.0
2007-01-08 09:30:00,68.77,68.77,68.39,68.51,109400.0,55.0761,55.0761,54.7718,54.8679,109400.0
2007-01-08 10:00:00,68.55,68.73,68.25,68.33,78700.0,54.8999,55.044,54.6596,54.7237,78700.0
2007-01-08 10:30:00,68.33,68.69,68.26,68.44,66900.0,54.7237,55.012,54.6676,54.8118,66900.0
2007-01-08 11:00:00,68.42,69.05,68.42,68.95,63800.0,54.7958,55.3003,54.7958,55.2202,63800.0
2007-01-08 11:30:00,68.97,69.1,68.85,68.93,43300.0,55.2363,55.3404,55.1402,55.2042,43300.0
2007-01-08 12:00:00,68.91,68.94,68.6,68.64,29800.0,55.1882,55.2122,54.9399,54.972,29800.0
2007-01-08 12:30:00,68.65,68.8,68.5,68.61,24100.0,54.98,55.1001,54.8598,54.9479,24100.0
2007-01-08 13:00:00,68.61,68.63,68.44,68.53,25000.0,54.9479,54.964,54.8118,54.8839,25000.0
2007-01-08 13:30:00,68.54,68.85,68.48,68.76,63200.0,54.8919,55.1402,54.8438,55.0681,63200.0
2007-01-08 14:00:00,68.76,68.87,68.63,68.82,42300.0,55.0681,55.1562,54.964,55.1161,42300.0
2007-01-08 14:30:00,68.82,68.9,68.73,68.79,23900.0,55.1161,55.1802,55.044,55.0921,23900.0
2007-01-08 15:00:00,68.79,69.13,68.74,69.07,57800.0,55.0921,55.3644,55.0521,55.3163,57800.0
2007-01-08 15:30:00,69.07,69.14,68.71,68.8,86600.0,55.3163,55.3724,55.028,55.1001,86600.0
2007-01-09 09:30:00,68.79,68.99,68.52,68.68,68600.0,55.0921,55.2523,54.8759,55.004,68600.0
2007-01-09 10:00:00,68.67,68.73,68.55,68.64,57200.0,54.996,55.044,54.8999,54.972,57200.0
2007-01-09 10:30:00,68.65,68.75,68.56,68.63,41900.0,54.98,55.0601,54.9079,54.964,41900.0
2007-01-09 11:00:00,68.63,68.64,68.23,68.23,58100.0,54.964,54.972,54.6436,54.6436,58100.0
2007-01-09 11:30:00,68.24,68.34,67.95,67.99,78900.0,54.6516,54.7317,54.4194,54.4514,78900.0
2007-01-09 12:00:00,68.01,68.02,67.82,68.0,50800.0,54.4674,54.4754,54.3153,54.4594,50800.0
2007-01-09 12:30:00,67.99,68.0,67.81,67.85,77800.0,54.4514,54.4594,54.3072,54.3393,77800.0
2007-01-09 13:00:00,67.84,67.9,67.72,67.82,99000.0,54.3313,54.3793,54.2352,54.3153,99000.0
2007-01-09 13:30:00,67.84,67.93,67.83,67.86,85600.0,54.3313,54.4034,54.3233,54.3473,85600.0
2007-01-09 14:00:00,67.87,68.15,67.86,68.15,102100.0,54.3553,54.5795,54.3473,54.5795,102100.0
2007-01-09 14:30:00,68.13,68.24,68.05,68.19,46000.0,54.5635,54.6516,54.4995,54.6116,46000.0
2007-01-09 15:00:00,68.19,68.27,68.05,68.18,88200.0,54.6116,54.6756,54.4995,54.6036,88200.0
2007-01-09 15:30:00,68.17,68.41,68.15,68.23,147400.0,54.5956,54.7878,54.5795,54.6436,147400.0
2007-01-10 09:30:00,67.95,67.97,67.54,67.93,53200.0,54.4194,54.4354,54.091,54.4034,53200.0
2007-01-10 10:00:00,67.93,68.14,67.78,68.04,44000.0,54.4034,54.5715,54.2832,54.4914,44000.0
2007-01-10 10:30:00,68.03,68.4,67.98,68.34,56500.0,54.4834,54.7798,54.4434,54.7317,56500.0
2007-01-10 11:00:00,68.32,68.42,68.14,68.21,52300.0,54.7157,54.7958,54.5715,54.6276,52300.0
2007-01-10 11:30:00,68.21,68.21,68.04,68.04,41100.0,54.6276,54.6276,54.4914,54.4914,41100.0
2007-01-10 12:00:00,68.02,68.16,68.0,68.03,35300.0,54.4754,54.5876,54.4594,54.4834,35300.0
2007-01-10 12:30:00,68.03,68.16,67.93,67.98,45500.0,54.4834,54.5876,54.4034,54.4434,45500.0
2007-01-10 13:00:00,67.98,68.15,67.92,68.04,56000.0,54.4434,54.5795,54.3953,54.4914,56000.0
2007-01-10 13:30:00,68.05,68.63,67.99,68.54,90300.0,54.4995,54.964,54.4514,54.8919,90300.0
2007-01-10 14:00:00,68.57,68.69,68.48,68.56,45500.0,54.9159,55.012,54.8438,54.9079,45500.0
2007-01-10 14:30:00,68.57,68.94,68.5,68.87,92000.0,54.9159,55.2122,54.8598,55.1562,92000.0
2007-01-10 15:00:00,68.86,69.04,68.68,69.02,66000.0,55.1482,55.2923,55.004,55.2763,66000.0
2007-01-10 15:30:00,69.03,69.2,68.89,68.92,130900.0,55.2843,55.4205,55.1722,55.1962,130900.0
2007-01-11 09:30:00,69.15,69.44,68.71,69.39,96200.0,55.3804,55.6127,55.028,55.5726,96200.0
2007-01-11 10:00:00,69.38,69.38,68.95,68.96,68500.0,55.5646,55.5646,55.2202,55.2283,68500.0
2007-01-11 10:30:00,68.95,69.18,68.95,69.15,41900.0,55.2202,55.4044,55.2202,55.3804,41900.0
2007-01-11 11:00:00,69.18,69.27,69.11,69.13,37300.0,55.4044,55.4765,55.3484,55.3644,37300.0
2007-01-11 11:30:00,69.16,69.29,69.11,69.29,31900.0,55.3884,55.4925,55.3484,55.4925,31900.0
2007-01-11 12:00:00,69.31,69.51,69.19,69.5,84400.0,55.5086,55.6687,55.4125,55.6607,84400.0
2007-01-11 12:30:00,69.51,69.54,69.43,69.53,70000.0,55.6687,55.6928,55.6047,55.6847,70000.0
2007-01-11 13:00:00,69.53,69.56,69.41,69.53,47800.0,55.6847,55.7088,55.5886,55.6847,47800.0
2007-01-11 13:30:00,69.53,69.64,69.47,69.54,46700.0,55.6847,55.7728,55.6367,55.6928,46700.0
2007-01-11 14:00:00,69.5,69.5,69.28,69.45,26600.0,55.6607,55.6607,55.4845,55.6207,26600.0
2007-01-11 14:30:00,69.45,69.84,69.44,69.83,67500.0,55.6207,55.933,55.6127,55.925,67500.0
2007-01-11 15:00:00,69.83,69.85,69.75,69.79,69800.0,55.925,55.941,55.8609,55.893,69800.0
2007-01-11 15:30:00,69.8,69.93,69.74,69.8,74800.0,55.901,56.0051,55.8529,55.901,74800.0
2007-01-12 09:30:00,69.51,69.55,69.06,69.3,81500.0,55.6687,55.7008,55.3083,55.5005,81500.0
2007-01-12 10:00:00,69.33,69.33,68.85,68.85,56000.0,55.5246,55.5246,55.1402,55.1402,56000.0
2007-01-12 10:30:00,68.85,69.3,68.67,69.26,64400.0,55.1402,55.5005,54.996,55.4685,64400.0
2007-01-12 11:00:00,69.25,69.25,69.03,69.16,54200.0,55.4605,55.4605,55.2843,55.3884,54200.0
2007-01-12 11:30:00,69.16,69.41,69.04,69.33,43400.0,55.3884,55.5886,55.2923,55.5246,43400.0
2007-01-12 12:00:00,69.33,69.47,69.27,69.43,29800.0,55.5246,55.6367,55.4765,55.6047,29800.0
2007-01-12 12:30:00,69.47,69.77,69.47,69.73,50600.0,55.6367,55.877,55.6367,55.8449,50600.0
2007-01-12 13:00:00,69.74,69.83,69.67,69.67,43000.0,55.8529,55.925,55.7969,55.7969,43000.0
2007-01-12 13:30:00,69.69,69.76,69.67,69.7,44100.0,55.8129,55.8689,55.7969,55.8209,44100.0
2007-01-12 14:00:00,69.69,69.75,69.65,69.71,69100.0,55.8129,55.8609,55.7809,55.8289,69100.0
2007-01-12 14:30:00,69.68,69.71,69.52,69.56,73700.0,55.8049,55.8289,55.6767,55.7088,73700.0
2007-01-12 15:00:00,69.54,69.59,69.39,69.43,67700.0,55.6928,55.7328,55.5726,55.6047,67700.0
2007-01-12 15:30:00,69.41,69.45,69.36,69.37,86600.0,55.5886,55.6207,55.5486,55.5566,86600.0
2007-01-16 09:30:00,69.15,69.25,68.82,69.18,88600.0,55.3804,55.4605,55.1161,55.4044,88600.0
2007-01-16 10:00:00,69.18,69.35,69.01,69.35,81500.0,55.4044,55.5406,55.2683,55.5406,81500.0
2007-01-16 10:30:00,69.35,69.39,69.27,69.37,43500.0,55.5406,55.5726,55.4765,55.5566,43500.0
2007-01-16 11:00:00,69.37,69.57,69.24,69.28,48800.0,55.5566,55.7168,55.4525,55.4845,48800.0
2007-01-16 11:30:00,69.28,69.3,69.22,69.23,55400.0,55.4845,55.5005,55.4365,55.4445,55400.0
2007-01-16 12:00:00,69.24,69.27,69.21,69.21,72600.0,55.4525,55.4765,55.4285,55.4285,72600.0
2007-01-16 12:30:00,69.2,69.26,68.94,68.97,54500.0,55.4205,55.4685,55.2122,55.2363,54500.0
2007-01-16 13:00:00,68.95,69.03,68.89,69.0,15700.0,55.2202,55.2843,55.1722,55.2603,15700.0
2007-01-16 13:30:00,69.0,69.01,68.79,68.89,32700.0,55.2603,55.2683,55.0921,55.1722,32700.0
2007-01-16 14:00:00,68.88,69.18,68.87,69.08,35000.0,55.1642,55.4044,55.1562,55.3244,35000.0
2007-01-16 14:30:00,69.08,69.29,69.08,69.2,38400.0,55.3244,55.4925,55.3244,55.4205,38400.0
2007-01-16 15:00:00,69.2,69.32,69.16,69.3,75700.0,55.4205,55.5166,55.3884,55.5005,75700.0
2007-01-16 15:30:00,69.3,69.41,69.23,69.25,100600.0,55.5005,55.5886,55.4445,55.4605,100600.0
2007-01-17 09:30:00,69.32,69.9,68.81,69.75,89500.0,55.5166,55.9811,55.1081,55.8609,89500.0
2007-01-17 10:00:00,69.7,70.0,69.59,69.94,205200.0,55.8209,56.0612,55.7328,56.0131,205200.0
2007-01-17 10:30:00,69.94,70.0,69.89,69.97,59200.0,56.0131,56.0612,55.9731,56.0371,59200.0
2007-01-17 11:00:00,70.0,70.11,70.0,70.03,227000.0,56.0612,56.1493,56.0612,56.0852,227000.0
2007-01-17 11:30:00,70.09,70.15,70.04,70.15,60300.0,56.1332,56.1813,56.0932,56.1813,60300.0
2007-01-17 12:00:00,70.13,70.39,70.13,70.37,84100.0,56.1653,56.3735,56.1653,56.3575,84100.0
2007-01-17 12:30:00,70.39,70.44,70.27,70.38,50900.0,56.3735,56.4135,56.2774,56.3655,50900.0
2007-01-17 13:00:00,70.37,70.41,70.15,70.16,47400.0,56.3575,56.3895,56.1813,56.1893,47400.0
2007-01-17 13:30:00,70.18,70.52,70.13,70.5,58200.0,56.2053,56.4776,56.1653,56.4616,58200.0
2007-01-17 14:00:00,70.5,70.66,70.36,70.52,78800.0,56.4616,56.5897,56.3495,56.4776,78800.0
2007-01-17 14:30:00,70.53,70.64,70.46,70.63,96500.0,56.4856,56.5737,56.4296,56.5657,96500.0
2007-01-17 15:00:00,70.63,70.66,70.42,70.53,111600.0,56.5657,56.5897,56.3975,56.4856,111600.0
2007-01-17 15:30:00,70.53,70.68,70.44,70.54,153500.0,56.4856,56.6058,56.4135,56.4936,153500.0
2007-01-18 09:30:00,70.2,70.93,69.81,70.83,133900.0,56.2213,56.806,55.909,56.7259,133900.0
2007-01-18 10:00:00,70.79,70.79,70.43,70.69,160200.0,56.6938,56.6938,56.4055,56.6138,160200.0
2007-01-18 10:30:00,70.69,70.91,70.69,70.76,124800.0,56.6138,56.79,56.6138,56.6698,124800.0
2007-01-18 11:00:00,70.74,70.91,70.72,70.74,57400.0,56.6538,56.79,56.6378,56.6538,57400.0
2007-01-18 11:30:00,70.75,70.93,70.7,70.82,50900.0,56.6618,56.806,56.6218,56.7179,50900.0
2007-01-18 12:00:00,70.83,70.95,70.8,70.89,101500.0,56.7259,56.822,56.7019,56.7739,101500.0
2007-01-18 12:30:00,70.9,71.04,70.87,70.96,377000.0,56.7819,56.8941,56.7579,56.83,377000.0
2007-01-18 13:00:00,70.95,71.1,70.92,70.99,244600.0,56.822,56.9421,56.798,56.854,244600.0
2007-01-18 13:30:00,70.98,71.0,70.86,70.92,63000.0,56.846,56.862,56.7499,56.798,63000.0
2007-01-18 14:00:00,70.9,70.95,70.86,70.9,67800.0,56.7819,56.822,56.7499,56.7819,67800.0
2007-01-18 14:30:00,70.9,70.93,70.84,70.9,87100.0,56.7819,56.806,56.7339,56.7819,87100.0
2007-01-18 15:00:00,70.9,70.96,70.82,70.91,175600.0,56.7819,56.83,56.7179,56.79,175600.0
2007-01-18 15:30:00,70.91,70.99,70.63,70.73,335400.0,56.79,56.854,56.5657,56.6458,335400.0
2007-01-19 09:30:00,70.74,71.29,70.73,71.15,225000.0,56.6538,57.0943,56.6458,56.9822,225000.0
2007-01-19 10:00:00,71.16,71.46,71.12,71.31,99900.0,56.9902,57.2304,56.9581,57.1103,99900.0
2007-01-19 10:30:00,71.33,71.43,71.12,71.35,74700.0,57.1263,57.2064,56.9581,57.1423,74700.0
2007-01-19 11:00:00,71.34,71.39,71.12,71.15,55100.0,57.1343,57.1744,56.9581,56.9822,55100.0
2007-01-19 11:30:00,71.15,71.17,71.08,71.15,56200.0,56.9822,56.9982,56.9261,56.9822,56200.0
2007-01-19 12:00:00,71.15,71.24,71.12,71.15,58000.0,56.9822,57.0542,56.9581,56.9822,58000.0
2007-01-19 12:30:00,71.15,71.27,71.12,71.18,71200.0,56.9822,57.0783,56.9581,57.0062,71200.0
2007-01-19 13:00:00,71.18,71.2,71.14,71.19,91000.0,57.0062,57.0222,56.9742,57.0142,91000.0
2007-01-19 13:30:00,71.18,71.2,71.15,71.19,69400.0,57.0062,57.0222,56.9822,57.0142,69400.0
2007-01-19 14:00:00,71.18,71.2,71.13,71.18,41100.0,57.0062,57.0222,56.9661,57.0062,41100.0
2007-01-19 14:30:00,71.18,71.24,71.12,71.2,69000.0,57.0062,57.0542,56.9581,57.0222,69000.0
2007-01-19 15:00:00,71.21,71.25,71.17,71.23,30200.0,57.0302,57.0623,56.9982,57.0462,30200.0
2007-01-19 15:30:00,71.22,71.43,71.16,71.31,73100.0,57.0382,57.2064,56.9902,57.1103,73100.0
2007-01-22 09:30:00,71.21,71.72,70.91,71.71,102200.0,57.0302,57.4387,56.79,57.4307,102200.0
2007-01-22 10:00:00,71.7,71.8,71.39,71.47,133500.0,57.4226,57.5027,57.1744,57.2384,133500.0
2007-01-22 10:30:00,71.48,71.55,71.36,71.51,179900.0,57.2465,57.3025,57.1503,57.2705,179900.0
2007-01-22 11:00:00,71.52,71.56,71.4,71.49,104900.0,57.2785,57.3105,57.1824,57.2545,104900.0
2007-01-22 11:30:00,71.48,71.56,71.41,71.42,80100.0,57.2465,57.3105,57.1904,57.1984,80100.0
2007-01-22 12:00:00,71.41,71.51,71.27,71.3,50800.0,57.1904,57.2705,57.0783,57.1023,50800.0
2007-01-22 12:30:00,71.3,71.41,71.24,71.35,50600.0,57.1023,57.1904,57.0542,57.1423,50600.0
2007-01-22 13:00:00,71.37,71.4,71.26,71.4,53900.0,57.1584,57.1824,57.0703,57.1824,53900.0
2007-01-22 13:30:00,71.39,71.51,71.34,71.51,61600.0,57.1744,57.2705,57.1343,57.2705,61600.0
2007-01-22 14:00:00,71.51,71.75,71.44,71.75,112700.0,57.2705,57.4627,57.2144,57.4627,112700.0
2007-01-22 14:30:00,71.74,71.92,71.66,71.92,95000.0,57.4547,57.5988,57.3906,57.5988,95000.0
2007-01-22 15:00:00,71.91,71.92,71.64,71.74,59000.0,57.5908,57.5988,57.3746,57.4547,59000.0
2007-01-22 15:30:00,71.74,71.91,71.63,71.75,121100.0,57.4547,57.5908,57.3666,57.4627,121100.0
2007-01-23 09:30:00,71.6,71.97,71.5,71.97,63900.0,57.3426,57.6389,57.2625,57.6389,63900.0
2007-01-23 10:00:00,71.97,72.11,71.78,72.03,83400.0,57.6389,57.751,57.4867,57.6869,83400.0
2007-01-23 10:30:00,72.04,72.04,71.75,71.9,35200.0,57.6949,57.6949,57.4627,57.5828,35200.0
2007-01-23 11:00:00,71.86,71.92,71.78,71.82,72100.0,57.5508,57.5988,57.4867,57.5187,72100.0
2007-01-23 11:30:00,71.81,71.86,71.75,71.78,45900.0,57.5107,57.5508,57.4627,57.4867,45900.0
2007-01-23 12:00:00,71.78,71.97,71.78,71.93,48600.0,57.4867,57.6389,57.4867,57.6068,48600.0
2007-01-23 12:30:00,71.94,72.22,71.94,72.2,58100.0,57.6149,57.8391,57.6149,57.8231,58100.0
2007-01-23 13:00:00,72.22,72.34,72.19,72.32,75400.0,57.8391,57.9352,57.8151,57.9192,75400.0
2007-01-23 13:30:00,72.33,72.35,72.23,72.35,153600.0,57.9272,57.9432,57.8471,57.9432,153600.0
2007-01-23 14:00:00,72.34,72.39,72.31,72.36,187200.0,57.9352,57.9752,57.9112,57.9512,187200.0
2007-01-23 14:30:00,72.36,72.4,72.25,72.37,261300.0,57.9512,57.9833,57.8631,57.9592,261300.0
2007-01-23 15:00:00,72.37,72.6,72.34,72.51,150800.0,57.9592,58.1434,57.9352,58.0714,150800.0
2007-01-23 15:30:00,72.5,72.59,72.33,72.43,134200.0,58.0633,58.1354,57.9272,58.0073,134200.0
2007-01-24 09:30:00,72.21,72.5,71.94,72.01,95600.0,57.8311,58.0633,57.6149,57.6709,95600.0
2007-01-24 10:00:00,72.01,72.09,71.83,72.01,54900.0,57.6709,57.735,57.5268,57.6709,54900.0
2007-01-24 10:30:00,72.02,72.29,72.02,72.26,23700.0,57.6789,57.8952,57.6789,57.8711,23700.0
2007-01-24 11:00:00,72.27,72.3,72.11,72.14,29000.0,57.8791,57.9032,57.751,57.775,29000.0
2007-01-24 11:30:00,72.15,72.15,71.96,72.0,44500.0,57.783,57.783,57.6309,57.6629,44500.0
2007-01-24 12:00:00,72.0,72.05,71.91,72.02,41400.0,57.6629,57.7029,57.5908,57.6789,41400.0
2007-01-24 12:30:00,72.02,72.04,71.86,71.92,38300.0,57.6789,57.6949,57.5508,57.5988,38300.0
2007-01-24 13:00:00,71.91,71.99,71.85,71.92,26100.0,57.5908,57.6549,57.5428,57.5988,26100.0
2007-01-24 13:30:00,71.92,72.21,71.89,72.14,60300.0,57.5988,57.8311,57.5748,57.775,60300.0
2007-01-24 14:00:00,72.15,72.17,72.0,72.07,53700.0,57.783,57.7991,57.6629,57.719,53700.0
2007-01-24 14:30:00,72.07,72.3,72.06,72.23,43200.0,57.719,57.9032,57.711,57.8471,43200.0
2007-01-24 15:00:00,72.23,72.3,72.15,72.27,60100.0,57.8471,57.9032,57.783,57.8791,60100.0
2007-01-24 15:30:00,72.27,72.43,72.24,72.33,91800.0,57.8791,58.0073,57.8551,57.9272,91800.0
2007-01-25 09:30:00,72.5,72.6,72.14,72.31,133800.0,58.0633,58.1434,57.775,57.9112,133800.0
2007-01-25 10:00:00,72.31,72.31,71.6,71.81,112600.0,57.9112,57.9112,57.3426,57.5107,112600.0
2007-01-25 10:30:00,71.81,71.85,71.53,71.64,91000.0,57.5107,57.5428,57.2865,57.3746,91000.0
2007-01-25 11:00:00,71.64,71.93,71.62,71.86,76500.0,57.3746,57.6068,57.3586,57.5508,76500.0
2007-01-25 11:30:00,71.86,72.03,71.79,71.83,42900.0,57.5508,57.6869,57.4947,57.5268,42900.0
2007-01-25 12:00:00,71.83,71.95,71.82,71.91,48600.0,57.5268,57.6229,57.5187,57.5908,48600.0
2007-01-25 12:30:00,71.89,71.98,71.85,71.91,75200.0,57.5748,57.6469,57.5428,57.5908,75200.0
2007-01-25 13:00:00,71.92,71.94,71.83,71.89,40100.0,57.5988,57.6149,57.5268,57.5748,40100.0
2007-01-25 13:30:00,71.89,71.9,71.84,71.87,112900.0,57.5748,57.5828,57.5348,57.5588,112900.0
2007-01-25 14:00:00,71.87,71.92,71.82,71.92,92700.0,57.5588,57.5988,57.5187,57.5988,92700.0
2007-01-25 14:30:00,71.92,72.02,71.9,72.0,90400.0,57.5988,57.6789,57.5828,57.6629,90400.0
2007-01-25 15:00:00,72.0,72.02,71.83,71.9,77000.0,57.6629,57.6789,57.5268,57.5828,77000.0
2007-01-25 15:30:00,71.9,71.93,71.8,71.83,126400.0,57.5828,57.6068,57.5027,57.5268,126400.0
2007-01-26 09:30:00,71.91,72.36,71.85,71.93,63600.0,57.5908,57.9512,57.5428,57.6068,63600.0
2007-01-26 10:00:00,71.96,71.97,71.17,71.2,81500.0,57.6309,57.6389,56.9982,57.0222,81500.0
2007-01-26 10:30:00,71.19,71.27,71.04,71.04,79300.0,57.0142,57.0783,56.8941,56.8941,79300.0
2007-01-26 11:00:00,71.03,71.04,70.68,70.82,70600.0,56.8861,56.8941,56.6058,56.7179,70600.0
2007-01-26 11:30:00,70.82,70.94,70.73,70.79,58800.0,56.7179,56.814,56.6458,56.6938,58800.0
2007-01-26 12:00:00,70.82,70.85,70.72,70.75,61200.0,56.7179,56.7419,56.6378,56.6618,61200.0
2007-01-26 12:30:00,70.74,70.78,70.52,70.56,81600.0,56.6538,56.6858,56.4776,56.5096,81600.0
2007-01-26 13:00:00,70.55,70.57,70.38,70.49,61100.0,56.5016,56.5177,56.3655,56.4536,61100.0
2007-01-26 13:30:00,70.49,70.55,70.41,70.44,90000.0,56.4536,56.5016,56.3895,56.4135,90000.0
2007-01-26 14:00:00,70.43,70.8,70.4,70.79,71600.0,56.4055,56.7019,56.3815,56.6938,71600.0
2007-01-26 14:30:00,70.78,70.8,70.63,70.8,69500.0,56.6858,56.7019,56.5657,56.7019,69500.0
2007-01-26 15:00:00,70.79,71.0,70.79,70.91,63500.0,56.6938,56.862,56.6938,56.79,63500.0
2007-01-26 15:30:00,70.91,70.91,70.76,70.81,98900.0,56.79,56.79,56.6698,56.7099,98900.0
2007-01-29 09:30:00,70.84,71.22,70.71,71.18,75200.0,56.7339,57.0382,56.6298,57.0062,75200.0
2007-01-29 10:00:00,71.17,71.33,71.16,71.18,43100.0,56.9982,57.1263,56.9902,57.0062,43100.0
2007-01-29 10:30:00,71.18,71.35,71.1,71.31,51400.0,57.0062,57.1423,56.9421,57.1103,51400.0
2007-01-29 11:00:00,71.31,71.4,71.28,71.37,89500.0,57.1103,57.1824,57.0863,57.1584,89500.0
2007-01-29 11:30:00,71.36,71.49,71.34,71.49,76600.0,57.1503,57.2545,57.1343,57.2545,76600.0
2007-01-29 12:00:00,71.49,71.66,71.47,71.6,80500.0,57.2545,57.3906,57.2384,57.3426,80500.0
2007-01-29 12:30:00,71.6,71.63,71.54,71.61,25900.0,57.3426,57.3666,57.2945,57.3506,25900.0
2007-01-29 13:00:00,71.62,71.69,71.62,71.67,36600.0,57.3586,57.4146,57.3586,57.3986,36600.0
2007-01-29 13:30:00,71.66,71.73,71.37,71.41,92800.0,57.3906,57.4467,57.1584,57.1904,92800.0
2007-01-29 14:00:00,71.4,71.5,71.36,71.44,100000.0,57.1824,57.2625,57.1503,57.2144,100000.0
2007-01-29 14:30:00,71.45,71.5,71.43,71.46,77100.0,57.2224,57.2625,57.2064,57.2304,77100.0
2007-01-29 15:00:00,71.46,71.5,71.34,71.38,109600.0,57.2304,57.2625,57.1343,57.1664,109600.0
2007-01-29 15:30:00,71.38,71.43,71.28,71.3,85700.0,57.1664,57.2064,57.0863,57.1023,85700.0
2007-01-30 09:30:00,71.23,71.42,71.09,71.2,67500.0,57.0462,57.1984,56.9341,57.0222,67500.0
2007-01-30 10:00:00,71.22,71.33,71.17,71.27,37500.0,57.0382,57.1263,56.9982,57.0783,37500.0
2007-01-30 10:30:00,71.29,71.4,71.0,71.15,75900.0,57.0943,57.1824,56.862,56.9822,75900.0
2007-01-30 11:00:00,71.15,71.5,71.12,71.39,32100.0,56.9822,57.2625,56.9581,57.1744,32100.0
2007-01-30 11:30:00,71.38,71.39,71.15,71.17,41200.0,57.1664,57.1744,56.9822,56.9982,41200.0
2007-01-30 12:00:00,71.15,71.15,70.79,70.85,52500.0,56.9822,56.9822,56.6938,56.7419,52500.0
2007-01-30 12:30:00,70.85,70.96,70.74,70.86,42300.0,56.7419,56.83,56.6538,56.7499,42300.0
2007-01-30 13:00:00,70.86,70.9,70.65,70.7,50300.0,56.7499,56.7819,56.5817,56.6218,50300.0
2007-01-30 13:30:00,70.69,70.7,70.56,70.64,51200.0,56.6138,56.6218,56.5096,56.5737,51200.0
2007-01-30 14:00:00,70.67,70.67,70.5,70.58,56800.0,56.5977,56.5977,56.4616,56.5257,56800.0
2007-01-30 14:30:00,70.58,70.71,70.52,70.69,50100.0,56.5257,56.6298,56.4776,56.6138,50100.0
2007-01-30 15:00:00,70.7,70.71,70.53,70.54,70900.0,56.6218,56.6298,56.4856,56.4936,70900.0
2007-01-30 15:30:00,70.53,70.67,70.5,70.6,127800.0,56.4856,56.5977,56.4616,56.5417,127800.0
2007-01-31 09:30:00,70.55,70.85,70.55,70.61,58400.0,56.5016,56.7419,56.5016,56.5497,58400.0
2007-01-31 10:00:00,70.6,70.64,70.48,70.61,59700.0,56.5417,56.5737,56.4456,56.5497,59700.0
2007-01-31 10:30:00,70.61,70.8,70.54,70.58,63100.0,56.5497,56.7019,56.4936,56.5257,63100.0
2007-01-31 11:00:00,70.58,70.59,70.43,70.45,49500.0,56.5257,56.5337,56.4055,56.4216,49500.0
2007-01-31 11:30:00,70.45,70.56,70.42,70.53,39400.0,56.4216,56.5096,56.3975,56.4856,39400.0
2007-01-31 12:00:00,70.52,70.65,70.49,70.64,71300.0,56.4776,56.5817,56.4536,56.5737,71300.0
2007-01-31 12:30:00,70.64,70.68,70.52,70.67,41400.0,56.5737,56.6058,56.4776,56.5977,41400.0
2007-01-31 13:00:00,70.67,70.67,70.57,70.61,41200.0,56.5977,56.5977,56.5177,56.5497,41200.0
2007-01-31 13:30:00,70.62,70.69,70.61,70.68,26700.0,56.5577,56.6138,56.5497,56.6058,26700.0
2007-01-31 14:00:00,70.68,71.33,70.67,71.11,80700.0,56.6058,57.1263,56.5977,56.9501,80700.0
2007-01-31 14:30:00,71.14,71.71,71.12,71.68,97000.0,56.9742,57.4307,56.9581,57.4066,97000.0
2007-01-31 15:00:00,71.66,71.86,71.65,71.8,88500.0,57.3906,57.5508,57.3826,57.5027,88500.0
2007-01-31 15:30:00,71.8,71.93,71.54,71.58,119400.0,57.5027,57.6068,57.2945,57.3265,119400.0
2007-02-01 09:30:00,71.95,72.16,71.85,71.93,95200.0,57.6229,57.791,57.5428,57.6068,95200.0
2007-02-01 10:00:00,71.93,72.44,71.88,72.4,104900.0,57.6068,58.0153,57.5668,57.9833,104900.0
2007-02-01 10:30:00,72.4,72.65,72.3,72.35,95500.0,57.9833,58.1835,57.9032,57.9432,95500.0
2007-02-01 11:00:00,72.35,72.35,72.19,72.27,84800.0,57.9432,57.9432,57.8151,57.8791,84800.0
2007-02-01 11:30:00,72.28,72.34,72.25,72.26,60000.0,57.8872,57.9352,57.8631,57.8711,60000.0
2007-02-01 12:00:00,72.26,72.41,72.22,72.31,62700.0,57.8711,57.9913,57.8391,57.9112,62700.0
2007-02-01 12:30:00,72.31,72.42,72.28,72.34,38100.0,57.9112,57.9993,57.8872,57.9352,38100.0
2007-02-01 13:00:00,72.33,72.4,72.26,72.33,42000.0,57.9272,57.9833,57.8711,57.9272,42000.0
2007-02-01 13:30:00,72.33,72.38,72.21,72.22,53100.0,57.9272,57.9672,57.8311,57.8391,53100.0
2007-02-01 14:00:00,72.24,72.34,72.22,72.34,44600.0,57.8551,57.9352,57.8391,57.9352,44600.0
2007-02-01 14:30:00,72.34,72.44,72.27,72.35,49700.0,57.9352,58.0153,57.8791,57.9432,49700.0
2007-02-01 15:00:00,72.37,72.44,72.31,72.42,65200.0,57.9592,58.0153,57.9112,57.9993,65200.0
2007-02-01 15:30:00,72.42,72.6,72.42,72.55,87000.0,57.9993,58.1434,57.9993,58.1034,87000.0
2007-02-02 09:30:00,72.61,72.91,72.48,72.63,60700.0,58.1514,58.3917,58.0473,58.1675,60700.0
2007-02-02 10:00:00,72.62,72.7,72.38,72.43,62100.0,58.1594,58.2235,57.9672,58.0073,62100.0
2007-02-02 10:30:00,72.44,72.61,72.39,72.58,38200.0,58.0153,58.1514,57.9752,58.1274,38200.0
2007-02-02 11:00:00,72.59,72.59,72.39,72.39,61300.0,58.1354,58.1354,57.9752,57.9752,61300.0
2007-02-02 11:30:00,72.4,72.46,72.33,72.39,54400.0,57.9833,58.0313,57.9272,57.9752,54400.0
2007-02-02 12:00:00,72.39,72.57,72.34,72.44,47700.0,57.9752,58.1194,57.9352,58.0153,47700.0
2007-02-02 12:30:00,72.44,72.52,72.37,72.43,44300.0,58.0153,58.0794,57.9592,58.0073,44300.0
2007-02-02 13:00:00,72.45,72.55,72.43,72.51,37500.0,58.0233,58.1034,58.0073,58.0714,37500.0
2007-02-02 13:30:00,72.5,72.66,72.46,72.52,56600.0,58.0633,58.1915,58.0313,58.0794,56600.0
2007-02-02 14:00:00,72.52,72.61,72.37,72.43,47900.0,58.0794,58.1514,57.9592,58.0073,47900.0
2007-02-02 14:30:00,72.44,72.6,72.42,72.57,29600.0,58.0153,58.1434,57.9993,58.1194,29600.0
2007-02-02 15:00:00,72.58,72.68,72.56,72.65,37400.0,58.1274,58.2075,58.1114,58.1835,37400.0
2007-02-02 15:30:00,72.64,72.64,72.42,72.48,74900.0,58.1755,58.1755,57.9993,58.0473,74900.0
2007-02-05 09:30:00,72.22,72.67,72.09,72.36,60900.0,57.8391,58.1995,57.735,57.9512,60900.0
2007-02-05 10:00:00,72.37,72.39,72.03,72.13,44100.0,57.9592,57.9752,57.6869,57.767,44100.0
2007-02-05 10:30:00,72.11,72.29,72.11,72.29,30600.0,57.751,57.8952,57.751,57.8952,30600.0
2007-02-05 11:00:00,72.29,72.37,72.18,72.24,38600.0,57.8952,57.9592,57.8071,57.8551,38600.0
2007-02-05 11:30:00,72.24,72.25,72.01,72.04,64900.0,57.8551,57.8631,57.6709,57.6949,64900.0
2007-02-05 12:00:00,72.04,72.06,71.89,71.98,46600.0,57.6949,57.711,57.5748,57.6469,46600.0
2007-02-05 12:30:00,71.99,72.18,71.98,72.18,29300.0,57.6549,57.8071,57.6469,57.8071,29300.0
2007-02-05 13:00:00,72.17,72.24,72.13,72.15,26800.0,57.7991,57.8551,57.767,57.783,26800.0
2007-02-05 13:30:00,72.15,72.24,72.14,72.16,30800.0,57.783,57.8551,57.775,57.791,30800.0
2007-02-05 14:00:00,72.17,72.21,72.08,72.13,46700.0,57.7991,57.8311,57.727,57.767,46700.0
2007-02-05 14:30:00,72.13,72.26,72.12,72.14,45300.0,57.767,57.8711,57.759,57.775,45300.0
2007-02-05 15:00:00,72.14,72.23,72.09,72.21,51500.0,57.775,57.8471,57.735,57.8311,51500.0
2007-02-05 15:30:00,72.21,72.21,72.09,72.11,55400.0,57.8311,57.8311,57.735,57.751,55400.0
2007-02-06 09:30:00,72.4,72.62,72.04,72.21,74800.0,57.9833,58.1594,57.6949,57.8311,74800.0
2007-02-06 10:00:00,72.22,72.56,72.08,72.51,80900.0,57.8391,58.1114,57.727,58.0714,80900.0
2007-02-06 10:30:00,72.5,72.52,72.31,72.34,43300.0,58.0633,58.0794,57.9112,57.9352,43300.0
2007-02-06 11:00:00,72.35,72.47,72.33,72.42,28000.0,57.9432,58.0393,57.9272,57.9993,28000.0
2007-02-06 11:30:00,72.43,72.43,72.03,72.03,36100.0,58.0073,58.0073,57.6869,57.6869,36100.0
2007-02-06 12:00:00,72.03,72.14,72.01,72.12,25200.0,57.6869,57.775,57.6709,57.759,25200.0
2007-02-06 12:30:00,72.11,72.28,72.03,72.2,33000.0,57.751,57.8872,57.6869,57.8231,33000.0
2007-02-06 13:00:00,72.21,72.41,72.2,72.41,30000.0,57.8311,57.9913,57.8231,57.9913,30000.0
2007-02-06 13:30:00,72.4,72.49,72.4,72.41,32400.0,57.9833,58.0553,57.9833,57.9913,32400.0
2007-02-06 14:00:00,72.42,72.44,72.29,72.42,44600.0,57.9993,58.0153,57.8952,57.9993,44600.0
2007-02-06 14:30:00,72.41,72.49,72.38,72.47,51800.0,57.9913,58.0553,57.9672,58.0393,51800.0
2007-02-06 15:00:00,72.47,72.64,72.47,72.5,65200.0,58.0393,58.1755,58.0393,58.0633,65200.0
2007-02-06 15:30:00,72.5,72.65,72.5,72.52,99400.0,58.0633,58.1835,58.0633,58.0794,99400.0
2007-02-07 09:30:00,72.61,73.76,72.12,72.51,210000.0,58.1514,59.0724,57.759,58.0714,210000.0
2007-02-07 10:00:00,72.52,72.96,72.45,72.47,97100.0,58.0794,58.4317,58.0233,58.0393,97100.0
2007-02-07 10:30:00,72.5,72.89,72.4,72.6,72600.0,58.0633,58.3757,57.9833,58.1434,72600.0
2007-02-07 11:00:00,72.55,73.34,72.53,73.21,109600.0,58.1034,58.7361,58.0874,58.632,109600.0
2007-02-07 11:30:00,73.21,73.69,73.2,73.47,132800.0,58.632,59.0164,58.624,58.8402,132800.0
2007-02-07 12:00:00,73.52,73.74,73.38,73.67,91300.0,58.8802,59.0564,58.7681,59.0004,91300.0
2007-02-07 12:30:00,73.67,74.0,73.46,73.77,137500.0,59.0004,59.2647,58.8322,59.0805,137500.0
2007-02-07 13:00:00,73.79,74.0,73.57,73.67,108500.0,59.0965,59.2647,58.9203,59.0004,108500.0
2007-02-07 13:30:00,73.65,73.81,73.56,73.8,98700.0,58.9843,59.1125,58.9123,59.1045,98700.0
2007-02-07 14:00:00,73.76,73.99,73.56,73.87,102000.0,59.0724,59.2566,58.9123,59.1605,102000.0
2007-02-07 14:30:00,73.92,73.97,73.53,73.55,84100.0,59.2006,59.2406,58.8882,58.9043,84100.0
2007-02-07 15:00:00,73.55,73.94,73.48,73.94,109000.0,58.9043,59.2166,58.8482,59.2166,109000.0
2007-02-07 15:30:00,73.91,74.0,73.7,73.89,167100.0,59.1926,59.2647,59.0244,59.1766,167100.0
2007-02-08 09:30:00,73.85,75.55,73.85,75.48,366100.0,59.1445,60.506,59.1445,60.4499,366100.0
2007-02-08 10:00:00,75.47,75.95,75.45,75.79,243200.0,60.4419,60.8264,60.4259,60.6982,243200.0
2007-02-08 10:30:00,75.79,76.09,75.57,75.72,117700.0,60.6982,60.9385,60.522,60.6422,117700.0
2007-02-08 11:00:00,75.71,75.71,75.21,75.46,112900.0,60.6341,60.6341,60.2337,60.4339,112900.0
2007-02-08 11:30:00,75.48,75.76,75.3,75.31,73900.0,60.4499,60.6742,60.3058,60.3138,73900.0
2007-02-08 12:00:00,75.35,75.35,75.1,75.11,87400.0,60.3458,60.3458,60.1456,60.1536,87400.0
2007-02-08 12:30:00,75.12,75.17,75.02,75.04,85600.0,60.1616,60.2017,60.0815,60.0976,85600.0
2007-02-08 13:00:00,75.04,75.05,74.85,74.97,59600.0,60.0976,60.1056,59.9454,60.0415,59600.0
2007-02-08 13:30:00,74.97,74.99,74.86,74.9,61700.0,60.0415,60.0575,59.9534,59.9854,61700.0
2007-02-08 14:00:00,74.89,74.93,74.67,74.92,64800.0,59.9774,60.0095,59.8012,60.0015,64800.0
2007-02-08 14:30:00,74.94,75.2,74.77,75.02,87600.0,60.0175,60.2257,59.8813,60.0815,87600.0
2007-02-08 15:00:00,75.01,75.09,74.84,75.06,217200.0,60.0735,60.1376,59.9374,60.1136,217200.0
2007-02-08 15:30:00,75.07,75.12,74.75,74.85,153000.0,60.1216,60.1616,59.8653,59.9454,153000.0
2007-02-09 09:30:00,75.0,75.15,74.74,75.13,104100.0,60.0655,60.1857,59.8573,60.1696,104100.0
2007-02-09 10:00:00,75.15,75.25,74.92,75.01,102400.0,60.1857,60.2657,60.0015,60.0735,102400.0
2007-02-09 10:30:00,75.01,75.2,75.01,75.09,84900.0,60.0735,60.2257,60.0735,60.1376,84900.0
2007-02-09 11:00:00,75.08,75.18,75.01,75.05,72000.0,60.1296,60.2097,60.0735,60.1056,72000.0
2007-02-09 11:30:00,75.02,75.13,75.0,75.03,54300.0,60.0815,60.1696,60.0655,60.0896,54300.0
2007-02-09 12:00:00,75.02,75.02,74.82,74.82,69900.0,60.0815,60.0815,59.9214,59.9214,69900.0
2007-02-09 12:30:00,74.82,74.82,74.45,74.48,90200.0,59.9214,59.9214,59.625,59.6491,90200.0
2007-02-09 13:00:00,74.46,74.48,74.39,74.45,53300.0,59.6331,59.6491,59.577,59.625,53300.0
2007-02-09 13:30:00,74.45,74.45,74.03,74.2,102700.0,59.625,59.625,59.2887,59.4248,102700.0
2007-02-09 14:00:00,74.2,74.29,74.12,74.26,81000.0,59.4248,59.4969,59.3608,59.4729,81000.0
2007-02-09 14:30:00,74.26,74.28,73.82,73.94,74400.0,59.4729,59.4889,59.1205,59.2166,74400.0
2007-02-09 15:00:00,73.94,73.96,73.77,73.9,212100.0,59.2166,59.2326,59.0805,59.1846,212100.0
2007-02-09 15:30:00,73.92,73.96,73.66,73.72,333800.0,59.2006,59.2326,58.9924,59.0404,333800.0
2007-02-12 09:30:00,73.2,73.7,72.69,72.72,211300.0,58.624,59.0244,58.2155,58.2395,211300.0
2007-02-12 10:00:00,72.72,73.0,72.6,72.96,107000.0,58.2395,58.4638,58.1434,58.4317,107000.0
2007-02-12 10:30:00,72.95,73.0,72.67,72.67,113400.0,58.4237,58.4638,58.1995,58.1995,113400.0
2007-02-12 11:00:00,72.67,72.76,72.64,72.7,60400.0,58.1995,58.2716,58.1755,58.2235,60400.0
2007-02-12 11:30:00,72.69,72.83,72.69,72.7,70600.0,58.2155,58.3276,58.2155,58.2235,70600.0
2007-02-12 12:00:00,72.7,72.83,72.64,72.83,45700.0,58.2235,58.3276,58.1755,58.3276,45700.0
2007-02-12 12:30:00,72.83,72.84,72.77,72.77,62200.0,58.3276,58.3356,58.2796,58.2796,62200.0
2007-02-12 13:00:00,72.76,72.76,72.46,72.49,146800.0,58.2716,58.2716,58.0313,58.0553,146800.0
2007-02-12 13:30:00,72.49,72.49,72.02,72.05,110500.0,58.0553,58.0553,57.6789,57.7029,110500.0
2007-02-12 14:00:00,72.05,72.21,71.95,72.08,76200.0,57.7029,57.8311,57.6229,57.727,76200.0
2007-02-12 14:30:00,72.11,72.11,71.83,71.98,102300.0,57.751,57.751,57.5268,57.6469,102300.0
2007-02-12 15:00:00,71.97,72.01,71.73,71.79,229800.0,57.6389,57.6709,57.4467,57.4947,229800.0
2007-02-12 15:30:00,71.8,71.93,71.79,71.9,174000.0,57.5027,57.6068,57.4947,57.5828,174000.0
2007-02-13 09:30:00,71.84,72.1,71.6,71.79,174100.0,57.5348,57.743,57.3426,57.4947,174100.0
2007-02-13 10:00:00,71.79,71.84,71.38,71.4,255000.0,57.4947,57.5348,57.1664,57.1824,255000.0
2007-02-13 10:30:00,71.39,71.44,71.12,71.25,186500.0,57.1744,57.2144,56.9581,57.0623,186500.0
2007-02-13 11:00:00,71.24,71.42,71.11,71.4,154400.0,57.0542,57.1984,56.9501,57.1824,154400.0
2007-02-13 11:30:00,71.39,71.65,71.39,71.62,134900.0,57.1744,57.3826,57.1744,57.3586,134900.0
2007-02-13 12:00:00,71.62,71.87,71.44,71.75,406200.0,57.3586,57.5588,57.2144,57.4627,406200.0
2007-02-13 12:30:00,71.74,71.89,71.73,71.84,107400.0,57.4547,57.5748,57.4467,57.5348,107400.0
2007-02-13 13:00:00,71.84,71.94,71.6,71.61,160700.0,57.5348,57.6149,57.3426,57.3506,160700.0
2007-02-13 13:30:00,71.61,71.61,71.48,71.5,74000.0,57.3506,57.3506,57.2465,57.2625,74000.0
2007-02-13 14:00:00,71.51,71.62,71.26,71.26,176600.0,57.2705,57.3586,57.0703,57.0703,176600.0
2007-02-13 14:30:00,71.25,71.39,71.11,71.22,129400.0,57.0623,57.1744,56.9501,57.0382,129400.0
2007-02-13 15:00:00,71.22,71.24,70.89,71.04,330700.0,57.0382,57.0542,56.7739,56.8941,330700.0
2007-02-13 15:30:00,71.04,71.1,70.81,70.95,480800.0,56.8941,56.9421,56.7099,56.822,480800.0
2007-02-14 09:30:00,71.1,71.47,71.07,71.27,148200.0,56.9421,57.2384,56.9181,57.0783,148200.0
2007-02-14 10:00:00,71.27,71.86,71.25,71.64,188800.0,57.0783,57.5508,57.0623,57.3746,188800.0
2007-02-14 10:30:00,71.63,72.0,71.61,71.98,98700.0,57.3666,57.6629,57.3506,57.6469,98700.0
2007-02-14 11:00:00,71.98,72.18,71.98,71.99,107400.0,57.6469,57.8071,57.6469,57.6549,107400.0
2007-02-14 11:30:00,71.98,71.98,71.87,71.91,140500.0,57.6469,57.6469,57.5588,57.5908,140500.0
2007-02-14 12:00:00,71.89,71.96,71.64,71.65,81800.0,57.5748,57.6309,57.3746,57.3826,81800.0
2007-02-14 12:30:00,71.65,71.81,71.64,71.73,88000.0,57.3826,57.5107,57.3746,57.4467,88000.0
2007-02-14 13:00:00,71.73,71.74,71.56,71.59,164700.0,57.4467,57.4547,57.3105,57.3345,164700.0
2007-02-14 13:30:00,71.58,71.72,71.58,71.7,86100.0,57.3265,57.4387,57.3265,57.4226,86100.0
2007-02-14 14:00:00,71.69,71.77,71.68,71.7,90600.0,57.4146,57.4787,57.4066,57.4226,90600.0
2007-02-14 14:30:00,71.68,71.71,71.65,71.67,102200.0,57.4066,57.4307,57.3826,57.3986,102200.0
2007-02-14 15:00:00,71.67,71.7,71.54,71.57,117700.0,57.3986,57.4226,57.2945,57.3185,117700.0
2007-02-14 15:30:00,71.56,71.72,71.56,71.67,174300.0,57.3105,57.4387,57.3105,57.3986,174300.0
2007-02-15 09:30:00,71.85,72.25,71.7,71.74,85100.0,57.6069,57.9276,57.4866,57.5187,85100.0
2007-02-15 10:00:00,71.74,71.85,71.47,71.49,84200.0,57.5187,57.6069,57.3022,57.3183,84200.0
2007-02-15 10:30:00,71.49,71.7,71.48,71.61,49800.0,57.3183,57.4866,57.3102,57.4145,49800.0
2007-02-15 11:00:00,71.63,71.77,71.62,71.67,61000.0,57.4305,57.5427,57.4225,57.4626,61000.0
2007-02-15 11:30:00,71.68,71.68,71.49,71.53,44100.0,57.4706,57.4706,57.3183,57.3503,44100.0
2007-02-15 12:00:00,71.54,71.66,71.44,71.58,49900.0,57.3583,57.4546,57.2782,57.3904,49900.0
2007-02-15 12:30:00,71.58,71.71,71.5,71.7,38900.0,57.3904,57.4946,57.3263,57.4866,38900.0
2007-02-15 13:00:00,71.7,71.71,71.67,71.68,31800.0,57.4866,57.4946,57.4626,57.4706,31800.0
2007-02-15 13:30:00,71.67,71.76,71.65,71.74,37900.0,57.4626,57.5347,57.4465,57.5187,37900.0
2007-02-15 14:00:00,71.74,71.75,71.69,71.71,66400.0,57.5187,57.5267,57.4786,57.4946,66400.0
2007-02-15 14:30:00,71.71,71.75,71.67,71.72,50400.0,57.4946,57.5267,57.4626,57.5027,50400.0
2007-02-15 15:00:00,71.72,71.86,71.67,71.83,91600.0,57.5027,57.6149,57.4626,57.5909,91600.0
2007-02-15 15:30:00,71.82,71.96,71.72,71.86,155100.0,57.5828,57.6951,57.5027,57.6149,155100.0
2007-02-16 09:30:00,71.5,71.93,71.43,71.64,196600.0,57.3263,57.671,57.2701,57.4385,196600.0
2007-02-16 10:00:00,71.64,71.79,71.53,71.74,100600.0,57.4385,57.5588,57.3503,57.5187,100600.0
2007-02-16 10:30:00,71.75,71.85,71.73,71.81,112400.0,57.5267,57.6069,57.5107,57.5748,112400.0
2007-02-16 11:00:00,71.81,72.42,71.81,72.35,147600.0,57.5748,58.0639,57.5748,58.0078,147600.0
2007-02-16 11:30:00,72.35,72.66,72.33,72.6,102600.0,58.0078,58.2563,57.9917,58.2082,102600.0
2007-02-16 12:00:00,72.6,72.61,72.49,72.6,54500.0,58.2082,58.2162,58.12,58.2082,54500.0
2007-02-16 12:30:00,72.6,72.66,72.51,72.52,57700.0,58.2082,58.2563,58.1361,58.1441,57700.0
2007-02-16 13:00:00,72.54,72.72,72.5,72.53,61100.0,58.1601,58.3044,58.128,58.1521,61100.0
2007-02-16 13:30:00,72.54,72.55,72.46,72.51,39500.0,58.1601,58.1681,58.096,58.1361,39500.0
2007-02-16 14:00:00,72.51,72.72,72.51,72.64,59000.0,58.1361,58.3044,58.1361,58.2403,59000.0
2007-02-16 14:30:00,72.64,72.72,72.56,72.56,58600.0,58.2403,58.3044,58.1761,58.1761,58600.0
2007-02-16 15:00:00,72.56,72.64,72.53,72.58,66200.0,58.1761,58.2403,58.1521,58.1922,66200.0
2007-02-16 15:30:00,72.58,72.75,72.5,72.72,124700.0,58.1922,58.3285,58.128,58.3044,124700.0
2007-02-20 09:30:00,72.64,72.75,72.48,72.56,100500.0,58.2403,58.3285,58.112,58.1761,100500.0
2007-02-20 10:00:00,72.53,72.56,72.05,72.18,89600.0,58.1521,58.1761,57.7672,57.8715,89600.0
2007-02-20 10:30:00,72.18,72.44,72.13,72.27,71700.0,57.8715,58.0799,57.8314,57.9436,71700.0
2007-02-20 11:00:00,72.28,72.5,72.26,72.45,89900.0,57.9516,58.128,57.9356,58.0879,89900.0
2007-02-20 11:30:00,72.45,72.64,72.43,72.52,101300.0,58.0879,58.2403,58.0719,58.1441,101300.0
2007-02-20 12:00:00,72.52,72.6,72.48,72.49,49200.0,58.1441,58.2082,58.112,58.12,49200.0
2007-02-20 12:30:00,72.48,72.75,72.48,72.75,122300.0,58.112,58.3285,58.112,58.3285,122300.0
2007-02-20 13:00:00,72.75,72.88,72.71,72.73,76400.0,58.3285,58.4327,58.2964,58.3124,76400.0
2007-02-20 13:30:00,72.72,72.85,72.66,72.73,57100.0,58.3044,58.4087,58.2563,58.3124,57100.0
2007-02-20 14:00:00,72.71,72.76,72.67,72.74,67200.0,58.2964,58.3365,58.2643,58.3205,67200.0
2007-02-20 14:30:00,72.74,72.75,72.69,72.73,76600.0,58.3205,58.3285,58.2804,58.3124,76600.0
2007-02-20 15:00:00,72.73,72.77,72.69,72.74,93700.0,58.3124,58.3445,58.2804,58.3205,93700.0
2007-02-20 15:30:00,72.74,72.75,72.65,72.7,279800.0,58.3205,58.3285,58.2483,58.2884,279800.0
2007-02-21 09:30:00,72.69,72.7,71.57,71.89,158200.0,58.2804,58.2884,57.3824,57.639,158200.0
2007-02-21 10:00:00,71.88,72.0,71.83,71.92,89800.0,57.6309,57.7272,57.5909,57.663,89800.0
2007-02-21 10:30:00,71.92,71.98,71.83,71.92,210900.0,57.663,57.7111,57.5909,57.663,210900.0
2007-02-21 11:00:00,71.91,71.98,71.76,71.77,82200.0,57.655,57.7111,57.5347,57.5427,82200.0
2007-02-21 11:30:00,71.77,71.89,71.75,71.81,83900.0,57.5427,57.639,57.5267,57.5748,83900.0
2007-02-21 12:00:00,71.81,71.91,71.8,71.88,63400.0,57.5748,57.655,57.5668,57.6309,63400.0
2007-02-21 12:30:00,71.87,71.97,71.84,71.88,100800.0,57.6229,57.7031,57.5989,57.6309,100800.0
2007-02-21 13:00:00,71.89,71.91,71.75,71.79,50900.0,57.639,57.655,57.5267,57.5588,50900.0
2007-02-21 13:30:00,71.79,71.79,71.6,71.6,83900.0,57.5588,57.5588,57.4064,57.4064,83900.0
2007-02-21 14:00:00,71.6,71.79,71.54,71.62,175500.0,57.4064,57.5588,57.3583,57.4225,175500.0
2007-02-21 14:30:00,71.63,71.64,71.45,71.45,89400.0,57.4305,57.4385,57.2862,57.2862,89400.0
2007-02-21 15:00:00,71.44,71.45,70.94,71.03,355200.0,57.2782,57.2862,56.8773,56.9494,355200.0
2007-02-21 15:30:00,71.03,71.32,70.96,71.27,311200.0,56.9494,57.182,56.8933,57.1419,311200.0
2007-02-22 09:30:00,70.85,70.86,69.74,69.95,409900.0,56.8051,56.8131,55.9152,56.0835,409900.0
2007-02-22 10:00:00,69.95,70.01,69.45,69.52,338700.0,56.0835,56.1316,55.6827,55.7388,338700.0
2007-02-22 10:30:00,69.52,69.8,69.4,69.76,299700.0,55.7388,55.9633,55.6426,55.9312,299700.0
2007-02-22 11:00:00,69.77,69.77,69.36,69.39,192900.0,55.9392,55.9392,55.6105,55.6345,192900.0
2007-02-22 11:30:00,69.39,69.42,69.07,69.34,163900.0,55.6345,55.6586,55.378,55.5945,163900.0
2007-02-22 12:00:00,69.35,69.5,69.31,69.4,131800.0,55.6025,55.7227,55.5704,55.6426,131800.0
2007-02-22 12:30:00,69.4,69.45,69.34,69.39,90900.0,55.6426,55.6827,55.5945,55.6345,90900.0
2007-02-22 13:00:00,69.39,69.53,69.34,69.45,209800.0,55.6345,55.7468,55.5945,55.6827,209800.0
2007-02-22 13:30:00,69.45,69.51,69.43,69.44,126700.0,55.6827,55.7308,55.6666,55.6746,126700.0
2007-02-22 14:00:00,69.45,69.45,69.21,69.25,123800.0,55.6827,55.6827,55.4902,55.5223,123800.0
2007-02-22 14:30:00,69.26,69.26,68.73,68.94,273000.0,55.5303,55.5303,55.1054,55.2738,273000.0
2007-02-22 15:00:00,68.95,69.0,68.93,68.95,192100.0,55.2818,55.3219,55.2657,55.2818,192100.0
2007-02-22 15:30:00,68.95,69.0,68.79,68.8,566400.0,55.2818,55.3219,55.1535,55.1615,566400.0
2007-02-23 09:30:00,69.0,69.0,68.03,68.25,480100.0,55.3219,55.3219,54.5441,54.7205,480100.0
2007-02-23 10:00:00,68.23,68.23,67.45,67.51,710000.0,54.7045,54.7045,54.0791,54.1272,710000.0
2007-02-23 10:30:00,67.51,67.98,67.31,67.31,316900.0,54.1272,54.5041,53.9669,53.9669,316900.0
2007-02-23 11:00:00,67.3,67.39,66.71,66.79,544100.0,53.9589,54.031,53.4858,53.55,544100.0
2007-02-23 11:30:00,66.8,67.7,66.72,67.65,468100.0,53.558,54.2796,53.4938,54.2395,468100.0
2007-02-23 12:00:00,67.64,67.8,67.47,67.75,286800.0,54.2315,54.3597,54.0952,54.3196,286800.0
2007-02-23 12:30:00,67.74,67.99,66.77,67.92,200700.0,54.3116,54.5121,53.5339,54.4559,200700.0
2007-02-23 13:00:00,67.93,68.13,67.44,68.06,144700.0,54.464,54.6243,54.0711,54.5682,144700.0
2007-02-23 13:30:00,68.07,68.1,67.66,67.82,129400.0,54.5762,54.6003,54.2475,54.3758,129400.0
2007-02-23 14:00:00,67.84,68.0,67.81,67.95,112000.0,54.3918,54.5201,54.3678,54.48,112000.0
2007-02-23 14:30:00,67.95,68.12,67.94,68.06,232100.0,54.48,54.6163,54.472,54.5682,232100.0
2007-02-23 15:00:00,68.06,68.09,67.61,67.62,503000.0,54.5682,54.5922,54.2074,54.2154,503000.0
2007-02-23 15:30:00,67.62,67.69,67.43,67.44,430000.0,54.2154,54.2715,54.0631,54.0711,430000.0
2007-02-26 09:30:00,66.75,66.86,65.02,66.43,716800.0,53.5179,53.6061,52.1308,53.2613,716800.0
2007-02-26 10:00:00,66.43,66.67,66.22,66.23,324300.0,53.2613,53.4537,53.0929,53.101,324300.0
2007-02-26 10:30:00,66.23,66.3,65.89,66.09,296900.0,53.101,53.1571,52.8284,52.9887,296900.0
2007-02-26 11:00:00,66.08,66.2,65.96,65.98,245400.0,52.9807,53.0769,52.8845,52.9005,245400.0
2007-02-26 11:30:00,65.97,66.0,65.48,65.53,202300.0,52.8925,52.9166,52.4996,52.5397,202300.0
2007-02-26 12:00:00,65.51,65.53,64.22,64.36,465800.0,52.5237,52.5397,51.4894,51.6017,465800.0
2007-02-26 12:30:00,64.35,64.35,63.51,63.76,419200.0,51.5936,51.5936,50.9202,51.1206,419200.0
2007-02-26 13:00:00,63.76,64.01,63.63,63.66,317800.0,51.1206,51.321,51.0164,51.0404,317800.0
2007-02-26 13:30:00,63.65,63.96,63.65,63.95,213000.0,51.0324,51.281,51.0324,51.2729,213000.0
2007-02-26 14:00:00,63.95,64.32,63.94,64.31,300700.0,51.2729,51.5696,51.2649,51.5616,300700.0
2007-02-26 14:30:00,64.3,64.99,64.27,64.91,340800.0,51.5536,52.1068,51.5295,52.0426,340800.0
2007-02-26 15:00:00,64.93,65.6,64.91,65.39,739900.0,52.0587,52.5959,52.0426,52.4275,739900.0
2007-02-26 15:30:00,65.38,65.71,65.35,65.36,519900.0,52.4195,52.684,52.3954,52.4034,519900.0
2007-02-27 09:30:00,65.51,65.75,64.71,65.4,373400.0,52.5237,52.7161,51.8823,52.4355,373400.0
2007-02-27 10:00:00,65.43,66.1,64.79,65.42,578000.0,52.4596,52.9967,51.9464,52.4515,578000.0
2007-02-27 10:30:00,65.42,65.73,65.42,65.51,274300.0,52.4515,52.7001,52.4515,52.5237,274300.0
2007-02-27 11:00:00,65.5,65.65,65.4,65.56,211800.0,52.5157,52.6359,52.4355,52.5638,211800.0
2007-02-27 11:30:00,65.56,65.75,65.4,65.44,434700.0,52.5638,52.7161,52.4355,52.4676,434700.0
2007-02-27 12:00:00,65.45,65.59,65.34,65.5,423700.0,52.4756,52.5878,52.3874,52.5157,423700.0
2007-02-27 12:30:00,65.5,65.59,65.43,65.52,184900.0,52.5157,52.5878,52.4596,52.5317,184900.0
2007-02-27 13:00:00,65.53,65.55,65.41,65.48,157800.0,52.5397,52.5558,52.4435,52.4996,157800.0
2007-02-27 13:30:00,65.47,65.51,65.36,65.4,200300.0,52.4916,52.5237,52.4034,52.4355,200300.0
2007-02-27 14:00:00,65.39,65.42,65.08,65.11,280100.0,52.4275,52.4515,52.1789,52.203,280100.0
2007-02-27 14:30:00,65.1,65.28,64.1,64.47,272400.0,52.195,52.3393,51.3932,51.6899,272400.0
2007-02-27 15:00:00,64.34,65.38,63.71,64.92,294800.0,51.5856,52.4195,51.0805,52.0507,294800.0
2007-02-27 15:30:00,64.93,65.24,64.78,64.92,237000.0,52.0587,52.3072,51.9384,52.0507,237000.0
2007-02-28 09:30:00,64.88,65.21,64.37,64.63,347400.0,52.0186,52.2832,51.6097,51.8181,347400.0
2007-02-28 10:00:00,64.61,64.81,64.26,64.62,212700.0,51.8021,51.9625,51.5215,51.8101,212700.0
2007-02-28 10:30:00,64.65,65.34,64.6,65.24,275900.0,51.8342,52.3874,51.7941,52.3072,275900.0
2007-02-28 11:00:00,65.24,65.66,65.13,65.52,247700.0,52.3072,52.644,52.219,52.5317,247700.0
2007-02-28 11:30:00,65.52,65.55,65.0,65.04,136700.0,52.5317,52.5558,52.1148,52.1469,136700.0
2007-02-28 12:00:00,65.02,65.26,64.92,65.07,138000.0,52.1308,52.3233,52.0507,52.1709,138000.0
2007-02-28 12:30:00,65.06,65.57,65.02,65.48,112700.0,52.1629,52.5718,52.1308,52.4996,112700.0
2007-02-28 13:00:00,65.47,65.47,65.17,65.43,99600.0,52.4916,52.4916,52.2511,52.4596,99600.0
2007-02-28 13:30:00,65.43,65.45,65.14,65.19,127900.0,52.4596,52.4756,52.227,52.2671,127900.0
2007-02-28 14:00:00,65.19,65.34,65.16,65.23,213200.0,52.2671,52.3874,52.2431,52.2992,213200.0
2007-02-28 14:30:00,65.25,65.33,65.16,65.21,123300.0,52.3152,52.3794,52.2431,52.2832,123300.0
2007-02-28 15:00:00,65.21,65.37,65.0,65.07,441200.0,52.2832,52.4114,52.1148,52.1709,441200.0
2007-02-28 15:30:00,65.06,65.07,64.48,64.6,474800.0,52.1629,52.1709,51.6979,51.7941,474800.0
2007-03-01 09:30:00,64.5,64.5,63.01,63.65,302800.0,51.7139,51.7139,50.5193,51.0324,302800.0
2007-03-01 10:00:00,64.0,64.85,63.52,64.75,273700.0,51.313,51.9945,50.9282,51.9144,273700.0
2007-03-01 10:30:00,64.52,65.44,64.48,65.38,263600.0,51.7299,52.4676,51.6979,52.4195,263600.0
2007-03-01 11:00:00,65.36,65.44,65.12,65.26,414800.0,52.4034,52.4676,52.211,52.3233,414800.0
2007-03-01 11:30:00,65.26,65.72,65.24,65.69,291600.0,52.3233,52.6921,52.3072,52.668,291600.0
2007-03-01 12:00:00,65.69,65.71,65.55,65.6,178100.0,52.668,52.684,52.5558,52.5959,178100.0
2007-03-01 12:30:00,65.6,65.7,65.5,65.69,109100.0,52.5959,52.676,52.5157,52.668,109100.0
2007-03-01 13:00:00,65.7,65.75,65.53,65.73,141200.0,52.676,52.7161,52.5397,52.7001,141200.0
2007-03-01 13:30:00,65.74,66.0,65.63,66.0,190400.0,52.7081,52.9166,52.6199,52.9166,190400.0
2007-03-01 14:00:00,66.01,66.52,65.97,66.34,266800.0,52.9246,53.3335,52.8925,53.1892,266800.0
2007-03-01 14:30:00,66.34,66.66,66.33,66.59,206000.0,53.1892,53.4457,53.1811,53.3896,206000.0
2007-03-01 15:00:00,66.58,66.6,66.1,66.28,388600.0,53.3816,53.3976,52.9967,53.1411,388600.0
2007-03-01 15:30:00,66.28,66.36,65.99,66.11,361100.0,53.1411,53.2052,52.9085,53.0048,361100.0
2007-03-02 09:30:00,66.5,67.1,65.6,67.1,485600.0,53.3174,53.7985,52.5959,53.7985,485600.0
2007-03-02 10:00:00,67.08,68.25,66.95,67.36,612700.0,53.7825,54.7205,53.6782,54.007,612700.0
2007-03-02 10:30:00,67.34,67.36,66.98,67.0,312500.0,53.9909,54.007,53.7023,53.7183,312500.0
2007-03-02 11:00:00,67.0,67.19,66.91,67.13,284800.0,53.7183,53.8707,53.6462,53.8226,284800.0
2007-03-02 11:30:00,67.12,67.14,66.98,67.08,190000.0,53.8145,53.8306,53.7023,53.7825,190000.0
2007-03-02 12:00:00,67.06,67.06,66.84,66.87,176300.0,53.7664,53.7664,53.59,53.6141,176300.0
2007-03-02 12:30:00,66.87,66.93,66.82,66.9,216100.0,53.6141,53.6622,53.574,53.6381,216100.0
2007-03-02 13:00:00,66.9,66.96,66.39,66.4,268700.0,53.6381,53.6863,53.2292,53.2373,268700.0
2007-03-02 13:30:00,66.4,66.45,66.09,66.3,203800.0,53.2373,53.2774,52.9887,53.1571,203800.0
2007-03-02 14:00:00,66.29,66.33,65.95,66.12,169100.0,53.1491,53.1811,52.8765,53.0128,169100.0
2007-03-02 14:30:00,66.11,66.4,65.98,66.29,286700.0,53.0048,53.2373,52.9005,53.1491,286700.0
2007-03-02 15:00:00,66.3,66.55,66.28,66.44,226000.0,53.1571,53.3575,53.1411,53.2693,226000.0
2007-03-02 15:30:00,66.43,66.5,66.1,66.1,228100.0,53.2613,53.3174,52.9967,52.9967,228100.0
2007-03-05 09:30:00,65.47,65.5,64.31,65.23,479700.0,52.4916,52.5157,51.5616,52.2992,479700.0
2007-03-05 10:00:00,65.23,65.43,65.03,65.11,295100.0,52.2992,52.4596,52.1388,52.203,295100.0
2007-03-05 10:30:00,65.11,65.4,65.04,65.37,246500.0,52.203,52.4355,52.1469,52.4114,246500.0
2007-03-05 11:00:00,65.36,65.73,65.28,65.65,215700.0,52.4034,52.7001,52.3393,52.6359,215700.0
2007-03-05 11:30:00,65.65,65.76,65.26,65.28,175900.0,52.6359,52.7241,52.3233,52.3393,175900.0
2007-03-05 12:00:00,65.27,65.27,64.9,64.91,144400.0,52.3313,52.3313,52.0346,52.0426,144400.0
2007-03-05 12:30:00,64.91,65.02,64.9,64.95,168400.0,52.0426,52.1308,52.0346,52.0747,168400.0
2007-03-05 13:00:00,64.96,65.04,64.82,65.04,123700.0,52.0827,52.1469,51.9705,52.1469,123700.0
2007-03-05 13:30:00,65.04,65.43,65.04,65.4,126100.0,52.1469,52.4596,52.1469,52.4355,126100.0
2007-03-05 14:00:00,65.4,65.48,65.21,65.26,142500.0,52.4355,52.4996,52.2832,52.3233,142500.0
2007-03-05 14:30:00,65.26,65.36,65.22,65.23,131700.0,52.3233,52.4034,52.2912,52.2992,131700.0
2007-03-05 15:00:00,65.26,65.27,65.01,65.17,133300.0,52.3233,52.3313,52.1228,52.2511,133300.0
2007-03-05 15:30:00,65.17,65.18,64.5,64.52,312500.0,52.2511,52.2591,51.7139,51.7299,312500.0
2007-03-06 09:30:00,65.16,65.75,65.16,65.61,223500.0,52.2431,52.7161,52.2431,52.6039,223500.0
2007-03-06 10:00:00,65.6,65.69,64.65,64.89,326600.0,52.5959,52.668,51.8342,52.0266,326600.0
2007-03-06 10:30:00,64.89,65.1,64.8,64.93,294400.0,52.0266,52.195,51.9544,52.0587,294400.0
2007-03-06 11:00:00,64.93,65.16,64.9,65.0,209300.0,52.0587,52.2431,52.0346,52.1148,209300.0
2007-03-06 11:30:00,65.0,65.19,64.88,65.08,205400.0,52.1148,52.2671,52.0186,52.1789,205400.0
2007-03-06 12:00:00,65.1,65.33,65.02,65.32,153400.0,52.195,52.3794,52.1308,52.3714,153400.0
2007-03-06 12:30:00,65.31,65.6,65.3,65.6,313600.0,52.3633,52.5959,52.3553,52.5959,313600.0
2007-03-06 13:00:00,65.54,65.76,65.53,65.73,171400.0,52.5477,52.7241,52.5397,52.7001,171400.0
2007-03-06 13:30:00,65.74,66.04,65.73,65.96,196800.0,52.7081,52.9486,52.7001,52.8845,196800.0
2007-03-06 14:00:00,65.97,66.08,65.84,66.0,142200.0,52.8925,52.9807,52.7883,52.9166,142200.0
2007-03-06 14:30:00,65.99,65.99,65.74,65.76,180000.0,52.9085,52.9085,52.7081,52.7241,180000.0
2007-03-06 15:00:00,65.75,65.97,65.74,65.85,197500.0,52.7161,52.8925,52.7081,52.7963,197500.0
2007-03-06 15:30:00,65.85,65.86,65.6,65.65,314700.0,52.7963,52.8043,52.5959,52.6359,314700.0
2007-03-07 09:30:00,65.6,66.0,65.07,65.12,295000.0,52.5959,52.9166,52.1709,52.211,295000.0
2007-03-07 10:00:00,65.11,65.12,64.83,64.99,288900.0,52.203,52.211,51.9785,52.1068,288900.0
2007-03-07 10:30:00,65.0,65.09,64.91,64.97,197700.0,52.1148,52.187,52.0426,52.0907,197700.0
2007-03-07 11:00:00,64.97,65.0,64.92,64.97,179500.0,52.0907,52.1148,52.0507,52.0907,179500.0
2007-03-07 11:30:00,64.97,65.1,64.93,65.1,147800.0,52.0907,52.195,52.0587,52.195,147800.0
2007-03-07 12:00:00,65.1,65.11,64.82,64.84,164500.0,52.195,52.203,51.9705,51.9865,164500.0
2007-03-07 12:30:00,64.85,64.91,64.68,64.81,134200.0,51.9945,52.0426,51.8582,51.9625,134200.0
2007-03-07 13:00:00,64.81,65.09,64.74,65.08,132500.0,51.9625,52.187,51.9063,52.1789,132500.0
2007-03-07 13:30:00,65.07,65.29,65.06,65.24,123400.0,52.1709,52.3473,52.1629,52.3072,123400.0
2007-03-07 14:00:00,65.24,65.3,65.05,65.24,104500.0,52.3072,52.3553,52.1549,52.3072,104500.0
2007-03-07 14:30:00,65.24,65.5,65.23,65.37,127100.0,52.3072,52.5157,52.2992,52.4114,127100.0
2007-03-07 15:00:00,65.37,65.47,65.24,65.26,133900.0,52.4114,52.4916,52.3072,52.3233,133900.0
2007-03-07 15:30:00,65.25,65.26,64.97,64.97,221500.0,52.3152,52.3233,52.0907,52.0907,221500.0
2007-03-08 09:30:00,65.6,65.83,65.44,65.68,111500.0,52.5959,52.7803,52.4676,52.66,111500.0
2007-03-08 10:00:00,65.64,66.17,65.64,66.0,145500.0,52.6279,53.0529,52.6279,52.9166,145500.0
2007-03-08 10:30:00,66.0,66.01,65.65,65.67,111100.0,52.9166,52.9246,52.6359,52.652,111100.0
2007-03-08 11:00:00,65.69,65.74,65.53,65.53,86300.0,52.668,52.7081,52.5397,52.5397,86300.0
2007-03-08 11:30:00,65.53,65.62,65.43,65.46,176300.0,52.5397,52.6119,52.4596,52.4836,176300.0
2007-03-08 12:00:00,65.46,65.51,65.43,65.47,86600.0,52.4836,52.5237,52.4596,52.4916,86600.0
2007-03-08 12:30:00,65.48,65.51,65.42,65.5,108900.0,52.4996,52.5237,52.4515,52.5157,108900.0
2007-03-08 13:00:00,65.5,65.56,65.46,65.53,107800.0,52.5157,52.5638,52.4836,52.5397,107800.0
2007-03-08 13:30:00,65.54,65.54,65.43,65.44,78900.0,52.5477,52.5477,52.4596,52.4676,78900.0
2007-03-08 14:00:00,65.43,65.43,65.21,65.27,85700.0,52.4596,52.4596,52.2832,52.3313,85700.0
2007-03-08 14:30:00,65.26,65.26,64.85,65.14,240000.0,52.3233,52.3233,51.9945,52.227,240000.0
2007-03-08 15:00:00,65.14,65.4,65.14,65.28,245500.0,52.227,52.4355,52.227,52.3393,245500.0
2007-03-08 15:30:00,65.27,65.42,65.13,65.29,210100.0,52.3313,52.4515,52.219,52.3473,210100.0
2007-03-09 09:30:00,65.5,65.65,65.32,65.35,244900.0,52.5157,52.6359,52.3714,52.3954,244900.0
2007-03-09 10:00:00,65.35,65.42,65.05,65.26,237900.0,52.3954,52.4515,52.1549,52.3233,237900.0
2007-03-09 10:30:00,65.24,65.25,65.03,65.15,131500.0,52.3072,52.3152,52.1388,52.2351,131500.0
2007-03-09 11:00:00,65.15,65.18,65.06,65.08,135800.0,52.2351,52.2591,52.1629,52.1789,135800.0
2007-03-09 11:30:00,65.06,65.07,64.88,64.91,146400.0,52.1629,52.1709,52.0186,52.0426,146400.0
2007-03-09 12:00:00,64.89,65.15,64.86,64.99,541300.0,52.0266,52.2351,52.0025,52.1068,541300.0
2007-03-09 12:30:00,64.99,65.01,64.75,64.91,109500.0,52.1068,52.1228,51.9144,52.0426,109500.0
2007-03-09 13:00:00,64.91,64.92,64.8,64.9,143700.0,52.0426,52.0507,51.9544,52.0346,143700.0
2007-03-09 13:30:00,64.9,64.9,64.68,64.69,111300.0,52.0346,52.0346,51.8582,51.8662,111300.0
2007-03-09 14:00:00,64.68,64.7,64.5,64.67,199300.0,51.8582,51.8743,51.7139,51.8502,199300.0
2007-03-09 14:30:00,64.67,64.89,64.63,64.85,136900.0,51.8502,52.0266,51.8181,51.9945,136900.0
2007-03-09 15:00:00,64.85,64.85,64.69,64.84,137700.0,51.9945,51.9945,51.8662,51.9865,137700.0
2007-03-09 15:30:00,64.84,64.87,64.72,64.79,231600.0,51.9865,52.0106,51.8903,51.9464,231600.0
2007-03-12 09:30:00,64.63,64.64,63.73,63.79,367900.0,51.8181,51.8262,51.0965,51.1447,367900.0
2007-03-12 10:00:00,63.79,63.9,63.45,63.8,334500.0,51.1447,51.2328,50.8721,51.1527,334500.0
2007-03-12 10:30:00,63.72,63.75,63.48,63.53,201600.0,51.0885,51.1126,50.8961,50.9362,201600.0
2007-03-12 11:00:00,63.53,63.59,63.5,63.55,203500.0,50.9362,50.9843,50.9121,50.9522,203500.0
2007-03-12 11:30:00,63.55,63.59,63.5,63.55,188900.0,50.9522,50.9843,50.9121,50.9522,188900.0
2007-03-12 12:00:00,63.54,63.55,63.39,63.5,179300.0,50.9442,50.9522,50.8239,50.9121,179300.0
2007-03-12 12:30:00,63.5,63.58,63.49,63.58,134700.0,50.9121,50.9763,50.9041,50.9763,134700.0
2007-03-12 13:00:00,63.58,63.73,63.54,63.7,122800.0,50.9763,51.0965,50.9442,51.0725,122800.0
2007-03-12 13:30:00,63.7,63.81,63.63,63.79,91500.0,51.0725,51.1607,51.0164,51.1447,91500.0
2007-03-12 14:00:00,63.79,64.09,63.75,64.06,201100.0,51.1447,51.3852,51.1126,51.3611,201100.0
2007-03-12 14:30:00,64.07,64.31,64.03,64.3,210800.0,51.3691,51.5616,51.3371,51.5536,210800.0
2007-03-12 15:00:00,64.3,64.31,63.93,64.01,178700.0,51.5536,51.5616,51.2569,51.321,178700.0
2007-03-12 15:30:00,64.01,64.02,63.49,63.58,466400.0,51.321,51.3291,50.9041,50.9763,466400.0
2007-03-13 09:30:00,63.06,63.07,61.1,61.31,843300.0,50.5594,50.5674,48.9879,49.1563,843300.0
2007-03-13 10:00:00,61.31,61.33,60.6,60.79,1210500.0,49.1563,49.1723,48.587,48.7394,1210500.0
2007-03-13 10:30:00,60.79,60.86,60.14,60.22,1269900.0,48.7394,48.7955,48.2182,48.2824,1269900.0
2007-03-13 11:00:00,60.22,60.6,59.41,60.5,1778100.0,48.2824,48.587,47.6329,48.5068,1778100.0
2007-03-13 11:30:00,60.52,60.89,60.44,60.69,596800.0,48.5229,48.8195,48.4587,48.6592,596800.0
2007-03-13 12:00:00,60.69,60.69,60.2,60.2,494200.0,48.6592,48.6592,48.2663,48.2663,494200.0
2007-03-13 12:30:00,60.2,60.7,60.02,60.51,1160000.0,48.2663,48.6672,48.122,48.5149,1160000.0
2007-03-13 13:00:00,60.51,60.7,59.86,59.98,799300.0,48.5149,48.6672,47.9937,48.0899,799300.0
2007-03-13 13:30:00,59.97,60.04,58.72,59.46,974100.0,48.0819,48.138,47.0797,47.673,974100.0
2007-03-13 14:00:00,59.46,59.58,58.65,59.05,675800.0,47.673,47.7692,47.0236,47.3443,675800.0
2007-03-13 14:30:00,59.09,59.59,59.04,59.19,796100.0,47.3764,47.7772,47.3363,47.4565,796100.0
2007-03-13 15:00:00,59.19,59.55,58.85,59.41,799000.0,47.4565,47.7452,47.1839,47.6329,799000.0
2007-03-13 15:30:00,59.41,59.58,59.34,59.55,1769700.0,47.6329,47.7692,47.5768,47.7452,1769700.0
2007-03-14 09:30:00,59.8,60.72,59.53,60.29,746100.0,47.9456,48.6832,47.7291,48.3385,746100.0
2007-03-14 10:00:00,60.26,60.35,59.44,59.68,800300.0,48.3144,48.3866,47.657,47.8494,800300.0
2007-03-14 10:30:00,59.68,60.09,59.55,59.68,531000.0,47.8494,48.1781,47.7452,47.8494,531000.0
2007-03-14 11:00:00,59.68,59.77,59.34,59.69,399000.0,47.8494,47.9216,47.5768,47.8574,399000.0
2007-03-14 11:30:00,59.69,59.71,59.5,59.51,322800.0,47.8574,47.8734,47.7051,47.7131,322800.0
2007-03-14 12:00:00,59.52,59.58,59.07,59.15,541100.0,47.7211,47.7692,47.3603,47.4245,541100.0
2007-03-14 12:30:00,59.15,59.41,59.01,59.08,335000.0,47.4245,47.6329,47.3122,47.3683,335000.0
2007-03-14 13:00:00,59.07,59.5,59.07,59.41,488300.0,47.3603,47.7051,47.3603,47.6329,488300.0
2007-03-14 13:30:00,59.43,60.08,59.33,59.72,435000.0,47.649,48.1701,47.5688,47.8815,435000.0
2007-03-14 14:00:00,59.73,60.11,59.53,60.1,305500.0,47.8895,48.1942,47.7291,48.1861,305500.0
2007-03-14 14:30:00,60.12,60.32,59.76,60.23,760000.0,48.2022,48.3625,47.9135,48.2904,760000.0
2007-03-14 15:00:00,60.26,60.4,60.13,60.36,517300.0,48.3144,48.4267,48.2102,48.3946,517300.0
2007-03-14 15:30:00,60.35,60.35,60.08,60.25,340400.0,48.3866,48.3866,48.1701,48.3064,340400.0
2007-03-15 09:30:00,60.4,61.6,60.34,61.42,439800.0,48.4267,49.3888,48.3786,49.2445,439800.0
2007-03-15 10:00:00,61.43,61.68,61.34,61.5,259300.0,49.2525,49.4529,49.1803,49.3086,259300.0
2007-03-15 10:30:00,61.49,62.03,61.49,61.79,390600.0,49.3006,49.7335,49.3006,49.5411,390600.0
2007-03-15 11:00:00,61.79,62.0,61.71,61.95,424000.0,49.5411,49.7095,49.477,49.6694,424000.0
2007-03-15 11:30:00,61.96,61.98,61.81,61.88,269300.0,49.6774,49.6935,49.5572,49.6133,269300.0
2007-03-15 12:00:00,61.89,62.46,61.86,62.38,486400.0,49.6213,50.0783,49.5972,50.0142,486400.0
2007-03-15 12:30:00,62.37,62.84,62.37,62.78,390000.0,50.0061,50.383,50.0061,50.3349,390000.0
2007-03-15 13:00:00,62.77,63.02,62.7,62.91,450100.0,50.3269,50.5273,50.2707,50.4391,450100.0
2007-03-15 13:30:00,62.91,63.27,62.68,63.18,532500.0,50.4391,50.7277,50.2547,50.6556,532500.0
2007-03-15 14:00:00,63.18,63.96,63.15,63.95,565500.0,50.6556,51.281,50.6315,51.2729,565500.0
2007-03-15 14:30:00,63.95,64.29,63.71,63.76,854300.0,51.2729,51.5455,51.0805,51.1206,854300.0
2007-03-15 15:00:00,63.78,64.1,63.65,63.68,416900.0,51.1366,51.3932,51.0324,51.0565,416900.0
2007-03-15 15:30:00,63.67,63.74,63.44,63.51,928600.0,51.0484,51.1046,50.864,50.9202,928600.0
2007-03-16 09:30:00,64.29,68.02,64.26,64.75,1212300.0,51.5455,54.5361,51.5215,51.9144,1212300.0
2007-03-16 10:00:00,64.74,65.28,64.59,64.63,497400.0,51.9063,52.3393,51.7861,51.8181,497400.0
2007-03-16 10:30:00,64.6,64.91,64.37,64.61,590900.0,51.7941,52.0426,51.6097,51.8021,590900.0
2007-03-16 11:00:00,64.61,64.76,64.61,64.64,385500.0,51.8021,51.9224,51.8021,51.8262,385500.0
2007-03-16 11:30:00,64.64,64.66,63.78,64.15,646900.0,51.8262,51.8422,51.1366,51.4333,646900.0
2007-03-16 12:00:00,64.15,64.15,63.9,63.97,241900.0,51.4333,51.4333,51.2328,51.289,241900.0
2007-03-16 12:30:00,63.96,63.99,63.76,63.84,139600.0,51.281,51.305,51.1206,51.1847,139600.0
2007-03-16 13:00:00,63.84,63.98,63.82,63.96,196300.0,51.1847,51.297,51.1687,51.281,196300.0
2007-03-16 13:30:00,63.96,64.05,63.95,63.98,205900.0,51.281,51.3531,51.2729,51.297,205900.0
2007-03-16 14:00:00,63.99,64.0,63.6,63.68,245400.0,51.305,51.313,50.9923,51.0565,245400.0
2007-03-16 14:30:00,63.67,63.7,63.3,63.38,257200.0,51.0484,51.0725,50.7518,50.8159,257200.0
2007-03-16 15:00:00,63.38,63.39,63.02,63.2,370200.0,50.8159,50.8239,50.5273,50.6716,370200.0
2007-03-16 15:30:00,63.2,63.36,63.05,63.11,391000.0,50.6716,50.7999,50.5513,50.5995,391000.0
2007-03-19 09:30:00,64.27,64.33,63.65,63.7,300900.0,51.5295,51.5776,51.0324,51.0725,300900.0
2007-03-19 10:00:00,63.71,63.96,63.24,63.94,453300.0,51.0805,51.281,50.7037,51.2649,453300.0
2007-03-19 10:30:00,63.94,64.05,63.87,63.95,304800.0,51.2649,51.3531,51.2088,51.2729,304800.0
2007-03-19 11:00:00,63.94,64.34,63.93,64.29,499100.0,51.2649,51.5856,51.2569,51.5455,499100.0
2007-03-19 11:30:00,64.27,64.64,64.2,64.52,497100.0,51.5295,51.8262,51.4734,51.7299,497100.0
2007-03-19 12:00:00,64.5,64.77,64.43,64.53,301700.0,51.7139,51.9304,51.6578,51.738,301700.0
2007-03-19 12:30:00,64.52,64.57,64.39,64.39,143400.0,51.7299,51.77,51.6257,51.6257,143400.0
2007-03-19 13:00:00,64.38,64.5,64.28,64.44,118500.0,51.6177,51.7139,51.5375,51.6658,118500.0
2007-03-19 13:30:00,64.47,64.5,64.36,64.44,77100.0,51.6899,51.7139,51.6017,51.6658,77100.0
2007-03-19 14:00:00,64.43,64.47,64.35,64.4,96500.0,51.6578,51.6899,51.5936,51.6337,96500.0
2007-03-19 14:30:00,64.38,64.4,64.19,64.29,142600.0,51.6177,51.6337,51.4654,51.5455,142600.0
2007-03-19 15:00:00,64.29,64.33,64.18,64.29,151400.0,51.5455,51.5776,51.4573,51.5455,151400.0
2007-03-19 15:30:00,64.29,64.32,64.22,64.27,317100.0,51.5455,51.5696,51.4894,51.5295,317100.0
2007-03-20 09:30:00,63.98,64.22,63.78,63.92,177300.0,51.297,51.4894,51.1366,51.2489,177300.0
2007-03-20 10:00:00,63.92,63.98,63.87,63.95,178000.0,51.2489,51.297,51.2088,51.2729,178000.0
2007-03-20 10:30:00,63.94,64.15,63.94,64.05,115900.0,51.2649,51.4333,51.2649,51.3531,115900.0
2007-03-20 11:00:00,64.05,64.13,64.0,64.05,119700.0,51.3531,51.4173,51.313,51.3531,119700.0
2007-03-20 11:30:00,64.05,64.42,64.04,64.27,529000.0,51.3531,51.6498,51.3451,51.5295,529000.0
2007-03-20 12:00:00,64.27,64.3,64.2,64.28,296100.0,51.5295,51.5536,51.4734,51.5375,296100.0
2007-03-20 12:30:00,64.28,64.4,64.19,64.4,135900.0,51.5375,51.6337,51.4654,51.6337,135900.0
2007-03-20 13:00:00,64.39,64.39,64.27,64.3,78400.0,51.6257,51.6257,51.5295,51.5536,78400.0
2007-03-20 13:30:00,64.29,64.45,64.25,64.42,115600.0,51.5455,51.6738,51.5135,51.6498,115600.0
2007-03-20 14:00:00,64.41,64.51,64.31,64.43,117200.0,51.6418,51.7219,51.5616,51.6578,117200.0
2007-03-20 14:30:00,64.42,64.6,64.38,64.55,120800.0,51.6498,51.7941,51.6177,51.754,120800.0
2007-03-20 15:00:00,64.55,64.58,64.4,64.44,124200.0,51.754,51.7781,51.6337,51.6658,124200.0
2007-03-20 15:30:00,64.44,64.49,64.29,64.35,242700.0,51.6658,51.7059,51.5455,51.5936,242700.0
2007-03-21 09:30:00,64.89,65.0,64.34,64.35,146900.0,52.0266,52.1148,51.5856,51.5936,146900.0
2007-03-21 10:00:00,64.36,64.73,64.3,64.68,102800.0,51.6017,51.8983,51.5536,51.8582,102800.0
2007-03-21 10:30:00,64.68,64.75,64.52,64.73,79700.0,51.8582,51.9144,51.7299,51.8983,79700.0
2007-03-21 11:00:00,64.73,64.75,64.55,64.69,57600.0,51.8983,51.9144,51.754,51.8662,57600.0
2007-03-21 11:30:00,64.68,64.69,64.56,64.65,58200.0,51.8582,51.8662,51.762,51.8342,58200.0
2007-03-21 12:00:00,64.64,64.82,64.63,64.79,73100.0,51.8262,51.9705,51.8181,51.9464,73100.0
2007-03-21 12:30:00,64.79,64.79,64.58,64.74,74000.0,51.9464,51.9464,51.7781,51.9063,74000.0
2007-03-21 13:00:00,64.74,64.91,64.73,64.84,87100.0,51.9063,52.0426,51.8983,51.9865,87100.0
2007-03-21 13:30:00,64.85,64.85,64.68,64.85,92400.0,51.9945,51.9945,51.8582,51.9945,92400.0
2007-03-21 14:00:00,64.86,65.69,64.83,65.65,275600.0,52.0025,52.668,51.9785,52.6359,275600.0
2007-03-21 14:30:00,65.67,66.16,65.62,65.99,277400.0,52.652,53.0448,52.6119,52.9085,277400.0
2007-03-21 15:00:00,65.99,66.19,65.88,66.02,317800.0,52.9085,53.0689,52.8203,52.9326,317800.0
2007-03-21 15:30:00,66.02,66.47,65.95,66.36,517300.0,52.9326,53.2934,52.8765,53.2052,517300.0
2007-03-22 09:30:00,65.08,66.72,65.08,66.03,290500.0,52.1789,53.4938,52.1789,52.9406,290500.0
2007-03-22 10:00:00,66.0,66.25,65.82,65.96,195200.0,52.9166,53.117,52.7722,52.8845,195200.0
2007-03-22 10:30:00,65.97,66.03,65.7,65.7,152700.0,52.8925,52.9406,52.676,52.676,152700.0
2007-03-22 11:00:00,65.71,66.11,65.67,66.1,137500.0,52.684,53.0048,52.652,52.9967,137500.0
2007-03-22 11:30:00,66.11,66.28,65.98,66.26,133300.0,53.0048,53.1411,52.9005,53.125,133300.0
2007-03-22 12:00:00,66.26,66.48,66.06,66.44,134800.0,53.125,53.3014,52.9647,53.2693,134800.0
2007-03-22 12:30:00,66.43,66.54,66.38,66.42,111900.0,53.2613,53.3495,53.2212,53.2533,111900.0
2007-03-22 13:00:00,66.42,66.43,66.2,66.42,108300.0,53.2533,53.2613,53.0769,53.2533,108300.0
2007-03-22 13:30:00,66.4,66.48,66.31,66.43,91800.0,53.2373,53.3014,53.1651,53.2613,91800.0
2007-03-22 14:00:00,66.44,66.67,66.44,66.54,158400.0,53.2693,53.4537,53.2693,53.3495,158400.0
2007-03-22 14:30:00,66.53,66.61,66.51,66.58,196500.0,53.3415,53.4056,53.3255,53.3816,196500.0
2007-03-22 15:00:00,66.58,66.58,66.36,66.47,224000.0,53.3816,53.3816,53.2052,53.2934,224000.0
2007-03-22 15:30:00,66.48,66.48,66.33,66.34,241800.0,53.3014,53.3014,53.1811,53.1892,241800.0
2007-03-23 09:30:00,66.3,66.54,65.62,65.87,237900.0,53.1571,53.3495,52.6119,52.8123,237900.0
2007-03-23 10:00:00,65.87,66.32,65.85,66.07,265000.0,52.8123,53.1731,52.7963,52.9727,265000.0
2007-03-23 10:30:00,66.07,66.15,65.79,65.87,157000.0,52.9727,53.0368,52.7482,52.8123,157000.0
2007-03-23 11:00:00,65.85,65.92,65.8,65.88,101700.0,52.7963,52.8524,52.7562,52.8203,101700.0
2007-03-23 11:30:00,65.87,65.91,65.7,65.7,84600.0,52.8123,52.8444,52.676,52.676,84600.0
2007-03-23 12:00:00,65.71,65.8,65.68,65.75,84100.0,52.684,52.7562,52.66,52.7161,84100.0
2007-03-23 12:30:00,65.74,65.77,65.68,65.75,75700.0,52.7081,52.7322,52.66,52.7161,75700.0
2007-03-23 13:00:00,65.73,65.79,65.68,65.69,83600.0,52.7001,52.7482,52.66,52.668,83600.0
2007-03-23 13:30:00,65.69,65.83,65.63,65.73,85600.0,52.668,52.7803,52.6199,52.7001,85600.0
2007-03-23 14:00:00,65.73,65.77,65.48,65.55,86700.0,52.7001,52.7322,52.4996,52.5558,86700.0
2007-03-23 14:30:00,65.55,65.7,65.55,65.67,116400.0,52.5558,52.676,52.5558,52.652,116400.0
2007-03-23 15:00:00,65.67,65.73,65.48,65.66,156600.0,52.652,52.7001,52.4996,52.644,156600.0
2007-03-23 15:30:00,65.65,65.75,65.51,65.58,193500.0,52.6359,52.7161,52.5237,52.5798,193500.0
2007-03-26 09:30:00,65.31,65.32,64.21,64.27,336000.0,52.3633,52.3714,51.4814,51.5295,336000.0
2007-03-26 10:00:00,64.25,64.5,63.8,64.32,347100.0,51.5135,51.7139,51.1527,51.5696,347100.0
2007-03-26 10:30:00,64.29,64.49,64.18,64.35,156800.0,51.5455,51.7059,51.4573,51.5936,156800.0
2007-03-26 11:00:00,64.34,64.58,64.05,64.44,122200.0,51.5856,51.7781,51.3531,51.6658,122200.0
2007-03-26 11:30:00,64.44,64.57,64.37,64.41,82400.0,51.6658,51.77,51.6097,51.6418,82400.0
2007-03-26 12:00:00,64.41,64.59,64.31,64.52,108400.0,51.6418,51.7861,51.5616,51.7299,108400.0
2007-03-26 12:30:00,64.53,64.77,64.53,64.55,110400.0,51.738,51.9304,51.738,51.754,110400.0
2007-03-26 13:00:00,64.55,64.61,64.43,64.51,151300.0,51.754,51.8021,51.6578,51.7219,151300.0
2007-03-26 13:30:00,64.51,64.64,64.46,64.62,125500.0,51.7219,51.8262,51.6818,51.8101,125500.0
2007-03-26 14:00:00,64.62,64.74,64.53,64.68,191800.0,51.8101,51.9063,51.738,51.8582,191800.0
2007-03-26 14:30:00,64.69,64.69,64.5,64.55,149600.0,51.8662,51.8662,51.7139,51.754,149600.0
2007-03-26 15:00:00,64.55,64.61,64.48,64.56,166100.0,51.754,51.8021,51.6979,51.762,166100.0
2007-03-26 15:30:00,64.55,64.58,64.42,64.46,367000.0,51.754,51.7781,51.6498,51.6818,367000.0
2007-03-27 09:30:00,64.1,64.22,63.66,63.84,300000.0,51.3932,51.4894,51.0404,51.1847,300000.0
2007-03-27 10:00:00,63.84,64.14,63.51,63.55,281000.0,51.1847,51.4253,50.9202,50.9522,281000.0
2007-03-27 10:30:00,63.55,63.89,63.47,63.79,204500.0,50.9522,51.2248,50.8881,51.1447,204500.0
2007-03-27 11:00:00,63.78,63.8,63.34,63.35,203600.0,51.1366,51.1527,50.7839,50.7919,203600.0
2007-03-27 11:30:00,63.35,63.43,63.33,63.33,300900.0,50.7919,50.856,50.7758,50.7758,300900.0
2007-03-27 12:00:00,63.34,63.46,63.25,63.44,213600.0,50.7839,50.8801,50.7117,50.864,213600.0
2007-03-27 12:30:00,63.42,63.53,63.36,63.49,148400.0,50.848,50.9362,50.7999,50.9041,148400.0
2007-03-27 13:00:00,63.49,63.51,63.44,63.45,124400.0,50.9041,50.9202,50.864,50.8721,124400.0
2007-03-27 13:30:00,63.45,63.46,63.31,63.36,127400.0,50.8721,50.8801,50.7598,50.7999,127400.0
2007-03-27 14:00:00,63.35,63.35,63.15,63.16,213900.0,50.7919,50.7919,50.6315,50.6395,213900.0
2007-03-27 14:30:00,63.17,63.19,63.1,63.18,192000.0,50.6476,50.6636,50.5914,50.6556,192000.0
2007-03-27 15:00:00,63.18,63.18,62.94,62.94,385400.0,50.6556,50.6556,50.4632,50.4632,385400.0
2007-03-27 15:30:00,62.94,63.07,62.84,62.9,561600.0,50.4632,50.5674,50.383,50.4311,561600.0
2007-03-28 09:30:00,62.82,62.82,61.63,61.99,664700.0,50.3669,50.3669,49.4128,49.7015,664700.0
2007-03-28 10:00:00,61.99,62.2,61.5,61.99,471900.0,49.7015,49.8698,49.3086,49.7015,471900.0
2007-03-28 10:30:00,61.99,62.05,61.74,61.99,503800.0,49.7015,49.7496,49.501,49.7015,503800.0
2007-03-28 11:00:00,61.99,62.01,61.74,61.75,341100.0,49.7015,49.7175,49.501,49.5091,341100.0
2007-03-28 11:30:00,61.75,61.86,61.7,61.77,245000.0,49.5091,49.5972,49.469,49.5251,245000.0
2007-03-28 12:00:00,61.78,62.0,61.78,61.93,316500.0,49.5331,49.7095,49.5331,49.6534,316500.0
2007-03-28 12:30:00,61.93,62.14,61.92,62.0,362000.0,49.6534,49.8217,49.6454,49.7095,362000.0
2007-03-28 13:00:00,62.0,62.07,61.98,62.01,187600.0,49.7095,49.7656,49.6935,49.7175,187600.0
2007-03-28 13:30:00,62.03,62.13,61.93,61.98,283000.0,49.7335,49.8137,49.6534,49.6935,283000.0
2007-03-28 14:00:00,61.98,61.99,61.75,61.89,220200.0,49.6935,49.7015,49.5091,49.6213,220200.0
2007-03-28 14:30:00,61.88,61.93,61.73,61.82,253800.0,49.6133,49.6534,49.493,49.5652,253800.0
2007-03-28 15:00:00,61.82,61.88,61.71,61.78,294100.0,49.5652,49.6133,49.477,49.5331,294100.0
2007-03-28 15:30:00,61.77,61.8,61.37,61.47,445400.0,49.5251,49.5491,49.2044,49.2846,445400.0
2007-03-29 09:30:00,61.7,62.13,61.68,62.02,401800.0,49.469,49.8137,49.4529,49.7255,401800.0
2007-03-29 10:00:00,62.01,62.06,61.86,62.01,204600.0,49.7175,49.7576,49.5972,49.7175,204600.0
2007-03-29 10:30:00,62.02,62.02,61.68,61.68,229200.0,49.7255,49.7255,49.4529,49.4529,229200.0
2007-03-29 11:00:00,61.69,61.79,61.56,61.79,192900.0,49.4609,49.5411,49.3567,49.5411,192900.0
2007-03-29 11:30:00,61.8,61.85,61.25,61.26,223900.0,49.5491,49.5892,49.1082,49.1162,223900.0
2007-03-29 12:00:00,61.26,61.64,61.24,61.56,131500.0,49.1162,49.4209,49.1002,49.3567,131500.0
2007-03-29 12:30:00,61.55,61.71,61.5,61.67,74000.0,49.3487,49.477,49.3086,49.4449,74000.0
2007-03-29 13:00:00,61.66,61.66,61.34,61.46,113400.0,49.4369,49.4369,49.1803,49.2765,113400.0
2007-03-29 13:30:00,61.46,61.56,61.34,61.35,91800.0,49.2765,49.3567,49.1803,49.1883,91800.0
2007-03-29 14:00:00,61.36,61.41,61.24,61.41,91300.0,49.1964,49.2365,49.1002,49.2365,91300.0
2007-03-29 14:30:00,61.4,61.72,61.31,61.7,142400.0,49.2284,49.485,49.1563,49.469,142400.0
2007-03-29 15:00:00,61.7,61.89,61.62,61.79,253400.0,49.469,49.6213,49.4048,49.5411,253400.0
2007-03-29 15:30:00,61.8,62.09,61.76,61.99,390100.0,49.5491,49.7817,49.5171,49.7015,390100.0
2007-03-30 09:30:00,62.1,62.55,62.0,62.45,165700.0,49.7897,50.1505,49.7095,50.0703,165700.0
2007-03-30 10:00:00,62.43,62.44,62.23,62.27,161500.0,50.0543,50.0623,49.8939,49.926,161500.0
2007-03-30 10:30:00,62.28,62.4,62.19,62.29,129600.0,49.934,50.0302,49.8618,49.942,129600.0
2007-03-30 11:00:00,62.29,62.34,62.03,62.13,188400.0,49.942,49.9821,49.7335,49.8137,188400.0
2007-03-30 11:30:00,62.12,62.16,61.71,62.01,214800.0,49.8057,49.8378,49.477,49.7175,214800.0
2007-03-30 12:00:00,62.01,62.04,61.84,61.96,142800.0,49.7175,49.7416,49.5812,49.6774,142800.0
2007-03-30 12:30:00,61.95,62.1,61.92,62.1,79800.0,49.6694,49.7897,49.6454,49.7897,79800.0
2007-03-30 13:00:00,62.09,62.2,62.06,62.18,51200.0,49.7817,49.8698,49.7576,49.8538,51200.0
2007-03-30 13:30:00,62.2,62.32,62.11,62.19,73300.0,49.8698,49.9661,49.7977,49.8618,73300.0
2007-03-30 14:00:00,62.18,62.3,62.15,62.21,82800.0,49.8538,49.95,49.8298,49.8779,82800.0
2007-03-30 14:30:00,62.21,62.36,62.11,62.16,129400.0,49.8779,49.9981,49.7977,49.8378,129400.0
2007-03-30 15:00:00,62.16,62.26,62.05,62.05,133300.0,49.8378,49.918,49.7496,49.7496,133300.0
2007-03-30 15:30:00,62.05,62.1,61.93,62.0,257000.0,49.7496,49.7897,49.6534,49.7095,257000.0
2007-04-02 09:30:00,62.04,62.28,61.72,61.77,228200.0,49.7416,49.934,49.485,49.5251,228200.0
2007-04-02 10:00:00,61.77,61.77,61.23,61.29,286800.0,49.5251,49.5251,49.0921,49.1402,286800.0
2007-04-02 10:30:00,61.29,61.33,61.17,61.2,195100.0,49.1402,49.1723,49.044,49.0681,195100.0
2007-04-02 11:00:00,61.2,61.27,61.12,61.26,326200.0,49.0681,49.1242,49.0039,49.1162,326200.0
2007-04-02 11:30:00,61.26,61.4,61.1,61.2,315000.0,49.1162,49.2284,48.9879,49.0681,315000.0
2007-04-02 12:00:00,61.2,61.48,61.09,61.4,165500.0,49.0681,49.2926,48.9799,49.2284,165500.0
2007-04-02 12:30:00,61.41,61.52,61.31,61.47,94100.0,49.2365,49.3246,49.1563,49.2846,94100.0
2007-04-02 13:00:00,61.48,61.6,61.48,61.6,106800.0,49.2926,49.3888,49.2926,49.3888,106800.0
2007-04-02 13:30:00,61.59,61.68,61.45,61.46,140700.0,49.3808,49.4529,49.2685,49.2765,140700.0
2007-04-02 14:00:00,61.46,61.53,61.33,61.46,175200.0,49.2765,49.3327,49.1723,49.2765,175200.0
2007-04-02 14:30:00,61.46,61.54,61.38,61.54,134700.0,49.2765,49.3407,49.2124,49.3407,134700.0
2007-04-02 15:00:00,61.54,61.71,61.47,61.48,194300.0,49.3407,49.477,49.2846,49.2926,194300.0
2007-04-02 15:30:00,61.48,61.5,61.17,61.26,526300.0,49.2926,49.3086,49.044,49.1162,526300.0
2007-04-03 09:30:00,61.32,61.86,60.85,61.29,285900.0,49.1643,49.5972,48.7875,49.1402,285900.0
2007-04-03 10:00:00,61.28,61.65,61.28,61.52,292800.0,49.1322,49.4289,49.1322,49.3246,292800.0
2007-04-03 10:30:00,61.52,61.66,61.52,61.57,181400.0,49.3246,49.4369,49.3246,49.3647,181400.0
2007-04-03 11:00:00,61.57,61.63,61.47,61.51,198700.0,49.3647,49.4128,49.2846,49.3166,198700.0
2007-04-03 11:30:00,61.52,61.52,61.34,61.43,102700.0,49.3246,49.3246,49.1803,49.2525,102700.0
2007-04-03 12:00:00,61.43,61.46,61.35,61.36,138800.0,49.2525,49.2765,49.1883,49.1964,138800.0
2007-04-03 12:30:00,61.36,61.37,61.28,61.32,102200.0,49.1964,49.2044,49.1322,49.1643,102200.0
2007-04-03 13:00:00,61.33,61.63,61.29,61.62,142400.0,49.1723,49.4128,49.1402,49.4048,142400.0
2007-04-03 13:30:00,61.63,61.65,61.48,61.48,127200.0,49.4128,49.4289,49.2926,49.2926,127200.0
2007-04-03 14:00:00,61.48,61.61,61.34,61.6,159200.0,49.2926,49.3968,49.1803,49.3888,159200.0
2007-04-03 14:30:00,61.59,61.78,61.59,61.67,129600.0,49.3808,49.5331,49.3808,49.4449,129600.0
2007-04-03 15:00:00,61.67,61.75,61.45,61.52,241800.0,49.4449,49.5091,49.2685,49.3246,241800.0
2007-04-03 15:30:00,61.51,61.53,61.36,61.37,391600.0,49.3166,49.3327,49.1964,49.2044,391600.0
2007-04-04 09:30:00,61.39,61.44,61.17,61.34,149700.0,49.2204,49.2605,49.044,49.1803,149700.0
2007-04-04 10:00:00,61.33,61.4,61.16,61.38,168100.0,49.1723,49.2284,49.036,49.2124,168100.0
2007-04-04 10:30:00,61.37,61.37,60.94,61.14,171500.0,49.2044,49.2044,48.8596,49.02,171500.0
2007-04-04 11:00:00,61.12,61.13,60.99,61.04,177900.0,49.0039,49.012,48.8997,48.9398,177900.0
2007-04-04 11:30:00,61.03,61.26,61.01,61.22,103600.0,48.9318,49.1162,48.9157,49.0841,103600.0
2007-04-04 12:00:00,61.23,61.25,61.19,61.21,111300.0,49.0921,49.1082,49.0601,49.0761,111300.0
2007-04-04 12:30:00,61.22,61.22,61.15,61.19,75200.0,49.0841,49.0841,49.028,49.0601,75200.0
2007-04-04 13:00:00,61.19,61.2,61.04,61.1,84000.0,49.0601,49.0681,48.9398,48.9879,84000.0
2007-04-04 13:30:00,61.1,61.1,61.07,61.09,95700.0,48.9879,48.9879,48.9639,48.9799,95700.0
2007-04-04 14:00:00,61.09,61.11,60.96,61.05,147000.0,48.9799,48.9959,48.8757,48.9478,147000.0
2007-04-04 14:30:00,61.06,61.11,61.03,61.07,125800.0,48.9558,48.9959,48.9318,48.9639,125800.0
2007-04-04 15:00:00,61.08,61.2,61.07,61.1,137100.0,48.9719,49.0681,48.9639,48.9879,137100.0
2007-04-04 15:30:00,61.11,61.11,61.0,61.0,174300.0,48.9959,48.9959,48.9077,48.9077,174300.0
2007-04-05 09:30:00,60.9,61.01,60.8,60.81,197200.0,48.8276,48.9157,48.7474,48.7554,197200.0
2007-04-05 10:00:00,60.8,60.85,60.72,60.77,129700.0,48.7474,48.7875,48.6832,48.7233,129700.0
2007-04-05 10:30:00,60.77,60.82,60.76,60.81,146100.0,48.7233,48.7634,48.7153,48.7554,146100.0
2007-04-05 11:00:00,60.8,60.81,60.56,60.57,189300.0,48.7474,48.7554,48.555,48.563,189300.0
2007-04-05 11:30:00,60.57,60.67,60.56,60.62,139200.0,48.563,48.6431,48.555,48.6031,139200.0
2007-04-05 12:00:00,60.62,60.97,60.61,60.93,115100.0,48.6031,48.8837,48.595,48.8516,115100.0
2007-04-05 12:30:00,60.93,61.01,60.83,61.0,144600.0,48.8516,48.9157,48.7714,48.9077,144600.0
2007-04-05 13:00:00,61.0,61.03,60.97,60.99,97000.0,48.9077,48.9318,48.8837,48.8997,97000.0
2007-04-05 13:30:00,60.99,61.09,60.99,61.03,42900.0,48.8997,48.9799,48.8997,48.9318,42900.0
2007-04-05 14:00:00,61.05,61.07,60.98,61.01,73900.0,48.9478,48.9639,48.8917,48.9157,73900.0
2007-04-05 14:30:00,61.0,61.06,60.97,61.03,117500.0,48.9077,48.9558,48.8837,48.9318,117500.0
2007-04-05 15:00:00,61.03,61.1,61.0,61.09,105400.0,48.9318,48.9879,48.9077,48.9799,105400.0
2007-04-05 15:30:00,61.09,61.2,61.05,61.09,274200.0,48.9799,49.0681,48.9478,48.9799,274200.0
2007-04-09 09:30:00,61.11,61.8,61.05,61.38,190600.0,48.9959,49.5491,48.9478,49.2124,190600.0
2007-04-09 10:00:00,61.38,61.45,61.16,61.39,197800.0,49.2124,49.2685,49.036,49.2204,197800.0
2007-04-09 10:30:00,61.38,61.45,61.31,61.31,190700.0,49.2124,49.2685,49.1563,49.1563,190700.0
2007-04-09 11:00:00,61.32,61.4,61.31,61.38,123600.0,49.1643,49.2284,49.1563,49.2124,123600.0
2007-04-09 11:30:00,61.38,61.65,61.32,61.65,156900.0,49.2124,49.4289,49.1643,49.4289,156900.0
2007-04-09 12:00:00,61.65,61.85,61.63,61.77,222900.0,49.4289,49.5892,49.4128,49.5251,222900.0
2007-04-09 12:30:00,61.78,61.85,61.75,61.76,112000.0,49.5331,49.5892,49.5091,49.5171,112000.0
2007-04-09 13:00:00,61.76,61.82,61.73,61.75,115500.0,49.5171,49.5652,49.493,49.5091,115500.0
2007-04-09 13:30:00,61.76,61.84,61.74,61.75,117100.0,49.5171,49.5812,49.501,49.5091,117100.0
2007-04-09 14:00:00,61.75,61.77,61.63,61.63,281300.0,49.5091,49.5251,49.4128,49.4128,281300.0
2007-04-09 14:30:00,61.64,61.73,61.57,61.61,226900.0,49.4209,49.493,49.3647,49.3968,226900.0
2007-04-09 15:00:00,61.62,61.76,61.59,61.71,206700.0,49.4048,49.5171,49.3808,49.477,206700.0
2007-04-09 15:30:00,61.71,61.87,61.71,61.76,285300.0,49.477,49.6053,49.477,49.5171,285300.0
2007-04-10 09:30:00,61.81,61.88,61.23,61.33,220800.0,49.5572,49.6133,49.0921,49.1723,220800.0
2007-04-10 10:00:00,61.33,61.36,61.02,61.09,162400.0,49.1723,49.1964,48.9238,48.9799,162400.0
2007-04-10 10:30:00,61.08,61.09,60.72,60.78,439500.0,48.9719,48.9799,48.6832,48.7313,439500.0
2007-04-10 11:00:00,60.78,60.78,60.53,60.6,220400.0,48.7313,48.7313,48.5309,48.587,220400.0
2007-04-10 11:30:00,60.61,60.63,60.42,60.6,226400.0,48.595,48.6111,48.4427,48.587,226400.0
2007-04-10 12:00:00,60.6,60.62,60.32,60.37,151800.0,48.587,48.6031,48.3625,48.4026,151800.0
2007-04-10 12:30:00,60.38,60.41,60.33,60.38,99000.0,48.4106,48.4347,48.3705,48.4106,99000.0
2007-04-10 13:00:00,60.38,60.45,60.33,60.4,161800.0,48.4106,48.4668,48.3705,48.4267,161800.0
2007-04-10 13:30:00,60.4,60.49,60.36,60.45,194000.0,48.4267,48.4988,48.3946,48.4668,194000.0
2007-04-10 14:00:00,60.45,60.56,60.12,60.13,408500.0,48.4668,48.555,48.2022,48.2102,408500.0
2007-04-10 14:30:00,60.12,60.35,60.05,60.32,350800.0,48.2022,48.3866,48.1461,48.3625,350800.0
2007-04-10 15:00:00,60.32,60.45,60.25,60.33,255800.0,48.3625,48.4668,48.3064,48.3705,255800.0
2007-04-10 15:30:00,60.33,60.33,60.01,60.17,605200.0,48.3705,48.3705,48.114,48.2423,605200.0
2007-04-11 09:30:00,60.36,60.62,59.91,60.3,300400.0,48.3946,48.6031,48.0338,48.3465,300400.0
2007-04-11 10:00:00,60.29,60.54,60.12,60.43,279200.0,48.3385,48.5389,48.2022,48.4507,279200.0
2007-04-11 10:30:00,60.45,60.66,60.22,60.25,195600.0,48.4668,48.6351,48.2824,48.3064,195600.0
2007-04-11 11:00:00,60.24,60.48,60.12,60.36,241500.0,48.2984,48.4908,48.2022,48.3946,241500.0
2007-04-11 11:30:00,60.36,60.4,60.14,60.4,172000.0,48.3946,48.4267,48.2182,48.4267,172000.0
2007-04-11 12:00:00,60.41,60.44,60.17,60.35,328300.0,48.4347,48.4587,48.2423,48.3866,328300.0
2007-04-11 12:30:00,60.36,60.42,60.27,60.4,193500.0,48.3946,48.4427,48.3224,48.4267,193500.0
2007-04-11 13:00:00,60.4,60.55,60.38,60.42,250900.0,48.4267,48.5469,48.4106,48.4427,250900.0
2007-04-11 13:30:00,60.42,60.51,60.42,60.5,163000.0,48.4427,48.5149,48.4427,48.5068,163000.0
2007-04-11 14:00:00,60.49,60.5,60.28,60.48,420900.0,48.4988,48.5068,48.3305,48.4908,420900.0
2007-04-11 14:30:00,60.48,60.5,60.37,60.43,166200.0,48.4908,48.5068,48.4026,48.4507,166200.0
2007-04-11 15:00:00,60.45,60.53,60.41,60.5,373000.0,48.4668,48.5309,48.4347,48.5068,373000.0
2007-04-11 15:30:00,60.5,60.68,60.48,60.67,334400.0,48.5068,48.6512,48.4908,48.6431,334400.0
2007-04-12 09:30:00,60.75,60.85,60.49,60.68,238200.0,48.7073,48.7875,48.4988,48.6512,238200.0
2007-04-12 10:00:00,60.7,61.11,60.64,61.08,451000.0,48.6672,48.9959,48.6191,48.9719,451000.0
2007-04-12 10:30:00,61.08,61.38,60.99,61.2,423300.0,48.9719,49.2124,48.8997,49.0681,423300.0
2007-04-12 11:00:00,61.2,61.37,61.16,61.31,324400.0,49.0681,49.2044,49.036,49.1563,324400.0
2007-04-12 11:30:00,61.29,61.38,61.21,61.37,166000.0,49.1402,49.2124,49.0761,49.2044,166000.0
2007-04-12 12:00:00,61.38,61.64,61.28,61.41,534200.0,49.2124,49.4209,49.1322,49.2365,534200.0
2007-04-12 12:30:00,61.39,61.57,61.31,61.5,417200.0,49.2204,49.3647,49.1563,49.3086,417200.0
2007-04-12 13:00:00,61.49,61.78,61.49,61.66,629400.0,49.3006,49.5331,49.3006,49.4369,629400.0
2007-04-12 13:30:00,61.68,62.02,61.68,61.88,358200.0,49.4529,49.7255,49.4529,49.6133,358200.0
2007-04-12 14:00:00,61.88,61.98,61.74,61.75,515400.0,49.6133,49.6935,49.501,49.5091,515400.0
2007-04-12 14:30:00,61.75,62.1,61.74,61.98,474200.0,49.5091,49.7897,49.501,49.6935,474200.0
2007-04-12 15:00:00,61.97,62.06,61.89,61.98,291800.0,49.6854,49.7576,49.6213,49.6935,291800.0
2007-04-12 15:30:00,61.98,62.09,61.94,62.02,378200.0,49.6935,49.7817,49.6614,49.7255,378200.0
2007-04-13 09:30:00,62.29,62.64,62.12,62.53,465700.0,49.942,50.2226,49.8057,50.1344,465700.0
2007-04-13 10:00:00,62.52,62.95,62.42,62.54,560800.0,50.1264,50.4712,50.0462,50.1424,560800.0
2007-04-13 10:30:00,62.53,62.71,62.44,62.69,652100.0,50.1344,50.2787,50.0623,50.2627,652100.0
2007-04-13 11:00:00,62.7,62.85,62.53,62.75,381200.0,50.2707,50.391,50.1344,50.3108,381200.0
2007-04-13 11:30:00,62.75,62.88,62.73,62.84,260200.0,50.3108,50.415,50.2948,50.383,260200.0
2007-04-13 12:00:00,62.84,62.84,62.72,62.76,154000.0,50.383,50.383,50.2868,50.3188,154000.0
2007-04-13 12:30:00,62.76,62.77,62.74,62.74,216700.0,50.3188,50.3269,50.3028,50.3028,216700.0
2007-04-13 13:00:00,62.74,62.82,62.73,62.77,157000.0,50.3028,50.3669,50.2948,50.3269,157000.0
2007-04-13 13:30:00,62.77,62.82,62.73,62.79,123000.0,50.3269,50.3669,50.2948,50.3429,123000.0
2007-04-13 14:00:00,62.79,62.79,62.7,62.76,355800.0,50.3429,50.3429,50.2707,50.3188,355800.0
2007-04-13 14:30:00,62.76,62.79,62.63,62.75,333600.0,50.3188,50.3429,50.2146,50.3108,333600.0
2007-04-13 15:00:00,62.75,62.9,62.72,62.74,501600.0,50.3108,50.4311,50.2868,50.3028,501600.0
2007-04-13 15:30:00,62.74,62.8,62.74,62.76,405800.0,50.3028,50.3509,50.3028,50.3188,405800.0
2007-04-16 09:30:00,64.99,65.1,63.99,64.8,1505200.0,52.1068,52.195,51.305,51.9544,1505200.0
2007-04-16 10:00:00,64.76,64.98,64.45,64.5,626700.0,51.9224,52.0988,51.6738,51.7139,626700.0
2007-04-16 10:30:00,64.5,64.93,64.45,64.87,680200.0,51.7139,52.0587,51.6738,52.0106,680200.0
2007-04-16 11:00:00,64.88,65.08,64.75,65.02,518700.0,52.0186,52.1789,51.9144,52.1308,518700.0
2007-04-16 11:30:00,65.02,65.4,65.01,65.32,495700.0,52.1308,52.4355,52.1228,52.3714,495700.0
2007-04-16 12:00:00,65.33,65.4,65.28,65.32,390100.0,52.3794,52.4355,52.3393,52.3714,390100.0
2007-04-16 12:30:00,65.32,65.7,65.3,65.47,418500.0,52.3714,52.676,52.3553,52.4916,418500.0
2007-04-16 13:00:00,65.47,65.51,65.4,65.5,376300.0,52.4916,52.5237,52.4355,52.5157,376300.0
2007-04-16 13:30:00,65.5,65.5,65.43,65.47,336000.0,52.5157,52.5157,52.4596,52.4916,336000.0
2007-04-16 14:00:00,65.47,65.61,65.38,65.48,414400.0,52.4916,52.6039,52.4195,52.4996,414400.0
2007-04-16 14:30:00,65.47,65.59,65.45,65.5,454500.0,52.4916,52.5878,52.4756,52.5157,454500.0
2007-04-16 15:00:00,65.5,65.72,65.49,65.7,691400.0,52.5157,52.6921,52.5077,52.676,691400.0
2007-04-16 15:30:00,65.7,65.78,65.6,65.63,777700.0,52.676,52.7402,52.5959,52.6199,777700.0
2007-04-17 09:30:00,66.08,68.2,66.01,68.16,1503400.0,52.9807,54.6804,52.9246,54.6484,1503400.0
2007-04-17 10:00:00,68.17,71.38,67.93,70.56,2985600.0,54.6564,57.2301,54.464,56.5726,2985600.0
2007-04-17 10:30:00,70.56,70.56,68.68,69.15,2487800.0,56.5726,56.5726,55.0653,55.4421,2487800.0
2007-04-17 11:00:00,69.15,69.29,68.18,68.37,872300.0,55.4421,55.5544,54.6644,54.8167,872300.0
2007-04-17 11:30:00,68.38,68.48,68.03,68.21,578000.0,54.8248,54.9049,54.5441,54.6885,578000.0
2007-04-17 12:00:00,68.2,68.31,67.9,68.12,420200.0,54.6804,54.7686,54.4399,54.6163,420200.0
2007-04-17 12:30:00,68.11,68.11,67.73,67.87,202500.0,54.6083,54.6083,54.3036,54.4159,202500.0
2007-04-17 13:00:00,67.87,68.22,67.79,68.16,601100.0,54.4159,54.6965,54.3517,54.6484,601100.0
2007-04-17 13:30:00,68.16,68.48,68.07,68.4,243900.0,54.6484,54.9049,54.5762,54.8408,243900.0
2007-04-17 14:00:00,68.4,68.44,68.2,68.3,197100.0,54.8408,54.8729,54.6804,54.7606,197100.0
2007-04-17 14:30:00,68.3,68.63,68.22,68.54,318200.0,54.7606,55.0252,54.6965,54.953,318200.0
2007-04-17 15:00:00,68.53,68.68,68.15,68.27,241200.0,54.945,55.0653,54.6404,54.7366,241200.0
2007-04-17 15:30:00,68.27,68.52,68.26,68.35,444500.0,54.7366,54.937,54.7285,54.8007,444500.0
2007-04-18 09:30:00,67.5,68.07,66.45,67.98,770200.0,54.1192,54.5762,53.2774,54.5041,770200.0
2007-04-18 10:00:00,67.98,68.2,67.76,68.09,433500.0,54.5041,54.6804,54.3277,54.5922,433500.0
2007-04-18 10:30:00,68.07,68.37,68.0,68.08,212000.0,54.5762,54.8167,54.5201,54.5842,212000.0
2007-04-18 11:00:00,68.11,68.63,68.11,68.43,393500.0,54.6083,55.0252,54.6083,54.8648,393500.0
2007-04-18 11:30:00,68.46,68.87,68.38,68.63,426400.0,54.8889,55.2176,54.8248,55.0252,426400.0
2007-04-18 12:00:00,68.64,69.0,68.61,68.81,318400.0,55.0332,55.3219,55.0092,55.1695,318400.0
2007-04-18 12:30:00,68.8,68.86,68.21,68.27,201100.0,55.1615,55.2096,54.6885,54.7366,201100.0
2007-04-18 13:00:00,68.27,68.31,67.92,67.99,153500.0,54.7366,54.7686,54.4559,54.5121,153500.0
2007-04-18 13:30:00,67.99,68.17,67.9,67.99,150300.0,54.5121,54.6564,54.4399,54.5121,150300.0
2007-04-18 14:00:00,68.0,68.12,67.96,68.0,128100.0,54.5201,54.6163,54.488,54.5201,128100.0
2007-04-18 14:30:00,68.0,68.18,67.83,68.1,233400.0,54.5201,54.6644,54.3838,54.6003,233400.0
2007-04-18 15:00:00,68.1,68.21,67.95,68.01,426600.0,54.6003,54.6885,54.48,54.5281,426600.0
2007-04-18 15:30:00,68.02,68.1,67.83,67.84,279000.0,54.5361,54.6003,54.3838,54.3918,279000.0
2007-04-19 09:30:00,67.8,68.76,67.32,67.74,251800.0,54.3597,55.1294,53.9749,54.3116,251800.0
2007-04-19 10:00:00,67.75,67.79,67.53,67.71,168400.0,54.3196,54.3517,54.1433,54.2876,168400.0
2007-04-19 10:30:00,67.71,68.17,67.69,68.1,160900.0,54.2876,54.6564,54.2715,54.6003,160900.0
2007-04-19 11:00:00,68.1,68.59,68.07,68.54,179000.0,54.6003,54.9931,54.5762,54.953,179000.0
2007-04-19 11:30:00,68.55,68.76,68.45,68.55,172700.0,54.9611,55.1294,54.8809,54.9611,172700.0
2007-04-19 12:00:00,68.55,68.55,68.15,68.3,108400.0,54.9611,54.9611,54.6404,54.7606,108400.0
2007-04-19 12:30:00,68.3,68.36,68.08,68.24,64700.0,54.7606,54.8087,54.5842,54.7125,64700.0
2007-04-19 13:00:00,68.24,68.33,68.21,68.24,51300.0,54.7125,54.7847,54.6885,54.7125,51300.0
2007-04-19 13:30:00,68.25,68.32,68.13,68.22,86300.0,54.7205,54.7767,54.6243,54.6965,86300.0
2007-04-19 14:00:00,68.23,68.36,67.93,68.0,66900.0,54.7045,54.8087,54.464,54.5201,66900.0
2007-04-19 14:30:00,68.01,68.08,67.89,67.99,83800.0,54.5281,54.5842,54.4319,54.5121,83800.0
2007-04-19 15:00:00,67.99,68.14,67.93,68.03,91800.0,54.5121,54.6323,54.464,54.5441,91800.0
2007-04-19 15:30:00,68.04,68.09,67.85,67.94,169800.0,54.5522,54.5922,54.3998,54.472,169800.0
2007-04-20 09:30:00,68.88,68.88,67.97,67.97,456600.0,55.2256,55.2256,54.496,54.496,456600.0
2007-04-20 10:00:00,67.97,68.15,67.9,67.94,165400.0,54.496,54.6404,54.4399,54.472,165400.0
2007-04-20 10:30:00,67.94,67.99,67.86,67.91,105300.0,54.472,54.5121,54.4078,54.4479,105300.0
2007-04-20 11:00:00,67.91,67.99,67.76,67.79,86500.0,54.4479,54.5121,54.3277,54.3517,86500.0
2007-04-20 11:30:00,67.8,67.86,67.75,67.76,64800.0,54.3597,54.4078,54.3196,54.3277,64800.0
2007-04-20 12:00:00,67.76,67.78,67.55,67.58,91600.0,54.3277,54.3437,54.1593,54.1833,91600.0
2007-04-20 12:30:00,67.58,67.76,67.47,67.62,82300.0,54.1833,54.3277,54.0952,54.2154,82300.0
2007-04-20 13:00:00,67.61,67.82,67.59,67.7,83000.0,54.2074,54.3758,54.1914,54.2796,83000.0
2007-04-20 13:30:00,67.7,67.76,67.65,67.74,59200.0,54.2796,54.3277,54.2395,54.3116,59200.0
2007-04-20 14:00:00,67.73,67.82,67.66,67.66,76200.0,54.3036,54.3758,54.2475,54.2475,76200.0
2007-04-20 14:30:00,67.66,67.9,67.65,67.8,100900.0,54.2475,54.4399,54.2395,54.3597,100900.0
2007-04-20 15:00:00,67.81,67.91,67.81,67.83,88900.0,54.3678,54.4479,54.3678,54.3838,88900.0
2007-04-20 15:30:00,67.84,68.11,67.78,68.06,312400.0,54.3918,54.6083,54.3437,54.5682,312400.0
2007-04-23 09:30:00,68.15,68.46,67.9,68.34,192100.0,54.6404,54.8889,54.4399,54.7927,192100.0
2007-04-23 10:00:00,68.34,68.42,67.83,67.92,160600.0,54.7927,54.8568,54.3838,54.4559,160600.0
2007-04-23 10:30:00,67.92,68.15,67.91,68.01,138600.0,54.4559,54.6404,54.4479,54.5281,138600.0
2007-04-23 11:00:00,68.01,68.06,67.86,67.96,83500.0,54.5281,54.5682,54.4078,54.488,83500.0
2007-04-23 11:30:00,67.96,68.01,67.92,67.95,62000.0,54.488,54.5281,54.4559,54.48,62000.0
2007-04-23 12:00:00,67.95,68.03,67.87,68.01,95300.0,54.48,54.5441,54.4159,54.5281,95300.0
2007-04-23 12:30:00,68.05,68.14,67.97,68.0,143000.0,54.5602,54.6323,54.496,54.5201,143000.0
2007-04-23 13:00:00,68.0,68.14,67.96,68.1,59600.0,54.5201,54.6323,54.488,54.6003,59600.0
2007-04-23 13:30:00,68.09,68.13,67.98,68.04,95400.0,54.5922,54.6243,54.5041,54.5522,95400.0
2007-04-23 14:00:00,68.04,68.04,67.73,67.77,138900.0,54.5522,54.5522,54.3036,54.3357,138900.0
2007-04-23 14:30:00,67.77,67.8,67.53,67.54,192700.0,54.3357,54.3597,54.1433,54.1513,192700.0
2007-04-23 15:00:00,67.53,67.54,67.37,67.38,230700.0,54.1433,54.1513,54.015,54.023,230700.0
2007-04-23 15:30:00,67.39,67.41,67.04,67.11,379700.0,54.031,54.047,53.7504,53.8065,379700.0
2007-04-24 09:30:00,68.24,69.81,68.24,68.63,569200.0,54.7125,55.9713,54.7125,55.0252,569200.0
2007-04-24 10:00:00,68.61,68.62,67.33,68.06,419700.0,55.0092,55.0172,53.9829,54.5682,419700.0
2007-04-24 10:30:00,68.09,68.48,67.94,68.02,400900.0,54.5922,54.9049,54.472,54.5361,400900.0
2007-04-24 11:00:00,68.02,68.02,67.5,67.53,217500.0,54.5361,54.5361,54.1192,54.1433,217500.0
2007-04-24 11:30:00,67.53,68.06,67.5,68.0,241500.0,54.1433,54.5682,54.1192,54.5201,241500.0
2007-04-24 12:00:00,67.99,68.16,67.87,68.16,155000.0,54.5121,54.6484,54.4159,54.6484,155000.0
2007-04-24 12:30:00,68.16,68.42,68.16,68.19,137800.0,54.6484,54.8568,54.6484,54.6724,137800.0
2007-04-24 13:00:00,68.18,68.19,67.97,68.16,88100.0,54.6644,54.6724,54.496,54.6484,88100.0
2007-04-24 13:30:00,68.17,68.23,67.99,68.2,136900.0,54.6564,54.7045,54.5121,54.6804,136900.0
2007-04-24 14:00:00,68.2,68.5,68.18,68.46,151100.0,54.6804,54.921,54.6644,54.8889,151100.0
2007-04-24 14:30:00,68.47,68.48,68.16,68.25,124200.0,54.8969,54.9049,54.6484,54.7205,124200.0
2007-04-24 15:00:00,68.25,68.4,68.21,68.21,113300.0,54.7205,54.8408,54.6885,54.6885,113300.0
2007-04-24 15:30:00,68.21,68.41,67.97,67.99,582800.0,54.6885,54.8488,54.496,54.5121,582800.0
2007-04-25 09:30:00,69.7,70.49,66.52,66.92,1195400.0,55.8831,56.5165,53.3335,53.6542,1195400.0
2007-04-25 10:00:00,66.92,67.46,66.58,67.45,515600.0,53.6542,54.0871,53.3816,54.0791,515600.0
2007-04-25 10:30:00,67.36,67.83,67.11,67.42,213700.0,54.007,54.3838,53.8065,54.0551,213700.0
2007-04-25 11:00:00,67.43,68.41,67.4,68.13,416300.0,54.0631,54.8488,54.039,54.6243,416300.0
2007-04-25 11:30:00,68.11,68.44,67.85,68.36,142900.0,54.6083,54.8729,54.3998,54.8087,142900.0
2007-04-25 12:00:00,68.37,68.6,68.11,68.36,254100.0,54.8167,55.0011,54.6083,54.8087,254100.0
2007-04-25 12:30:00,68.36,68.48,67.86,68.38,235200.0,54.8087,54.9049,54.4078,54.8248,235200.0
2007-04-25 13:00:00,68.38,68.44,68.2,68.38,148000.0,54.8248,54.8729,54.6804,54.8248,148000.0
2007-04-25 13:30:00,68.38,68.54,68.15,68.52,154800.0,54.8248,54.953,54.6404,54.937,154800.0
2007-04-25 14:00:00,68.53,68.6,68.43,68.52,174400.0,54.945,55.0011,54.8648,54.937,174400.0
2007-04-25 14:30:00,68.53,68.82,68.51,68.54,245600.0,54.945,55.1775,54.929,54.953,245600.0
2007-04-25 15:00:00,68.53,68.82,68.33,68.43,209500.0,54.945,55.1775,54.7847,54.8648,209500.0
2007-04-25 15:30:00,68.44,68.75,68.41,68.51,297600.0,54.8729,55.1214,54.8488,54.929,297600.0
2007-04-26 09:30:00,68.21,68.66,67.75,68.1,219800.0,54.6885,55.0493,54.3196,54.6003,219800.0
2007-04-26 10:00:00,68.12,68.32,68.0,68.1,118500.0,54.6163,54.7767,54.5201,54.6003,118500.0
2007-04-26 10:30:00,68.1,68.2,67.9,67.98,148100.0,54.6003,54.6804,54.4399,54.5041,148100.0
2007-04-26 11:00:00,67.98,68.0,67.91,67.99,155700.0,54.5041,54.5201,54.4479,54.5121,155700.0
2007-04-26 11:30:00,68.0,68.38,68.0,68.09,138200.0,54.5201,54.8248,54.5201,54.5922,138200.0
2007-04-26 12:00:00,68.1,68.32,68.09,68.21,83500.0,54.6003,54.7767,54.5922,54.6885,83500.0
2007-04-26 12:30:00,68.2,68.25,68.11,68.11,80200.0,54.6804,54.7205,54.6083,54.6083,80200.0
2007-04-26 13:00:00,68.11,68.47,68.11,68.37,90100.0,54.6083,54.8969,54.6083,54.8167,90100.0
2007-04-26 13:30:00,68.38,68.56,68.18,68.18,122600.0,54.8248,54.9691,54.6644,54.6644,122600.0
2007-04-26 14:00:00,68.16,68.23,68.04,68.08,138900.0,54.6484,54.7045,54.5522,54.5842,138900.0
2007-04-26 14:30:00,68.09,68.2,68.06,68.14,193800.0,54.5922,54.6804,54.5682,54.6323,193800.0
2007-04-26 15:00:00,68.13,68.16,68.1,68.12,126800.0,54.6243,54.6484,54.6003,54.6163,126800.0
2007-04-26 15:30:00,68.11,68.12,67.87,67.9,222900.0,54.6083,54.6163,54.4159,54.4399,222900.0
2007-04-27 09:30:00,67.36,67.62,66.84,67.2,229500.0,54.007,54.2154,53.59,53.8787,229500.0
2007-04-27 10:00:00,67.21,67.38,67.01,67.16,238800.0,53.8867,54.023,53.7263,53.8466,238800.0
2007-04-27 10:30:00,67.16,67.31,67.05,67.28,213300.0,53.8466,53.9669,53.7584,53.9428,213300.0
2007-04-27 11:00:00,67.28,67.78,67.22,67.65,152400.0,53.9428,54.3437,53.8947,54.2395,152400.0
2007-04-27 11:30:00,67.65,67.71,67.46,67.71,78700.0,54.2395,54.2876,54.0871,54.2876,78700.0
2007-04-27 12:00:00,67.71,67.89,67.53,67.53,164300.0,54.2876,54.4319,54.1433,54.1433,164300.0
2007-04-27 12:30:00,67.53,67.65,67.44,67.46,71200.0,54.1433,54.2395,54.0711,54.0871,71200.0
2007-04-27 13:00:00,67.45,67.74,67.43,67.72,79900.0,54.0791,54.3116,54.0631,54.2956,79900.0
2007-04-27 13:30:00,67.7,67.82,67.45,67.48,79400.0,54.2796,54.3758,54.0791,54.1032,79400.0
2007-04-27 14:00:00,67.48,67.49,67.3,67.3,123700.0,54.1032,54.1112,53.9589,53.9589,123700.0
2007-04-27 14:30:00,67.3,67.46,67.28,67.35,78500.0,53.9589,54.0871,53.9428,53.9989,78500.0
2007-04-27 15:00:00,67.34,67.36,67.12,67.14,96100.0,53.9909,54.007,53.8145,53.8306,96100.0
2007-04-27 15:30:00,67.13,67.36,67.02,67.17,282100.0,53.8226,54.007,53.7344,53.8546,282100.0
2007-04-30 09:30:00,67.44,67.44,66.88,67.11,111500.0,54.0711,54.0711,53.6221,53.8065,111500.0
2007-04-30 10:00:00,67.11,67.25,67.02,67.13,119500.0,53.8065,53.9188,53.7344,53.8226,119500.0
2007-04-30 10:30:00,67.12,67.13,66.99,67.01,88600.0,53.8145,53.8226,53.7103,53.7263,88600.0
2007-04-30 11:00:00,67.01,67.09,66.94,67.07,93200.0,53.7263,53.7905,53.6702,53.7744,93200.0
2007-04-30 11:30:00,67.08,67.08,66.93,66.93,55100.0,53.7825,53.7825,53.6622,53.6622,55100.0
2007-04-30 12:00:00,66.92,66.92,66.63,66.79,128600.0,53.6542,53.6542,53.4217,53.55,128600.0
2007-04-30 12:30:00,66.79,66.84,66.77,66.77,52700.0,53.55,53.59,53.5339,53.5339,52700.0
2007-04-30 13:00:00,66.78,66.81,66.76,66.77,54900.0,53.5419,53.566,53.5259,53.5339,54900.0
2007-04-30 13:30:00,66.77,66.99,66.77,66.9,103700.0,53.5339,53.7103,53.5339,53.6381,103700.0
2007-04-30 14:00:00,66.9,66.97,66.84,66.86,92700.0,53.6381,53.6943,53.59,53.6061,92700.0
2007-04-30 14:30:00,66.86,66.86,66.45,66.54,191600.0,53.6061,53.6061,53.2774,53.3495,191600.0
2007-04-30 15:00:00,66.56,66.64,66.35,66.45,131400.0,53.3655,53.4297,53.1972,53.2774,131400.0
2007-04-30 15:30:00,66.46,66.46,66.05,66.06,383000.0,53.2854,53.2854,52.9566,52.9647,383000.0
2007-05-01 09:30:00,66.12,66.53,66.02,66.05,289300.0,53.0128,53.3415,52.9326,52.9566,289300.0
2007-05-01 10:00:00,66.03,66.1,65.34,65.53,384600.0,52.9406,52.9967,52.3874,52.5397,384600.0
2007-05-01 10:30:00,65.52,65.59,65.41,65.43,227500.0,52.5317,52.5878,52.4435,52.4596,227500.0
2007-05-01 11:00:00,65.44,65.59,65.26,65.53,187900.0,52.4676,52.5878,52.3233,52.5397,187900.0
2007-05-01 11:30:00,65.52,65.64,65.27,65.28,203100.0,52.5317,52.6279,52.3313,52.3393,203100.0
2007-05-01 12:00:00,65.28,65.58,65.27,65.5,184500.0,52.3393,52.5798,52.3313,52.5157,184500.0
2007-05-01 12:30:00,65.51,65.57,65.26,65.28,218300.0,52.5237,52.5718,52.3233,52.3393,218300.0
2007-05-01 13:00:00,65.3,65.37,65.16,65.25,126300.0,52.3553,52.4114,52.2431,52.3152,126300.0
2007-05-01 13:30:00,65.24,65.54,65.21,65.45,97500.0,52.3072,52.5477,52.2832,52.4756,97500.0
2007-05-01 14:00:00,65.45,65.59,65.44,65.45,108900.0,52.4756,52.5878,52.4676,52.4756,108900.0
2007-05-01 14:30:00,65.45,65.65,65.43,65.59,236300.0,52.4756,52.6359,52.4596,52.5878,236300.0
2007-05-01 15:00:00,65.59,65.63,65.37,65.37,162600.0,52.5878,52.6199,52.4114,52.4114,162600.0
2007-05-01 15:30:00,65.37,65.52,65.36,65.42,328300.0,52.4114,52.5317,52.4034,52.4515,328300.0
2007-05-02 09:30:00,65.22,65.6,65.0,65.35,162700.0,52.2912,52.5959,52.1148,52.3954,162700.0
2007-05-02 10:00:00,65.36,65.82,65.27,65.62,294100.0,52.4034,52.7722,52.3313,52.6119,294100.0
2007-05-02 10:30:00,65.63,66.21,65.62,66.0,190000.0,52.6199,53.0849,52.6119,52.9166,190000.0
2007-05-02 11:00:00,66.0,66.17,65.72,66.11,228100.0,52.9166,53.0529,52.6921,53.0048,228100.0
2007-05-02 11:30:00,66.09,66.15,65.84,65.89,98400.0,52.9887,53.0368,52.7883,52.8284,98400.0
2007-05-02 12:00:00,65.89,66.02,65.88,65.98,89100.0,52.8284,52.9326,52.8203,52.9005,89100.0
2007-05-02 12:30:00,65.98,66.06,65.97,65.99,81600.0,52.9005,52.9647,52.8925,52.9085,81600.0
2007-05-02 13:00:00,66.01,66.05,65.94,65.94,53300.0,52.9246,52.9566,52.8685,52.8685,53300.0
2007-05-02 13:30:00,65.94,65.94,65.83,65.85,68500.0,52.8685,52.8685,52.7803,52.7963,68500.0
2007-05-02 14:00:00,65.85,66.16,65.85,66.09,160400.0,52.7963,53.0448,52.7963,52.9887,160400.0
2007-05-02 14:30:00,66.1,66.15,66.0,66.11,142800.0,52.9967,53.0368,52.9166,53.0048,142800.0
2007-05-02 15:00:00,66.12,66.3,66.12,66.22,201800.0,53.0128,53.1571,53.0128,53.0929,201800.0
2007-05-02 15:30:00,66.22,66.25,65.99,66.11,334800.0,53.0929,53.117,52.9085,53.0048,334800.0
2007-05-03 09:30:00,66.19,67.19,65.9,65.93,257100.0,53.0689,53.8707,52.8364,52.8604,257100.0
2007-05-03 10:00:00,65.96,66.17,65.86,65.92,152000.0,52.8845,53.0529,52.8043,52.8524,152000.0
2007-05-03 10:30:00,65.92,66.39,65.91,66.3,189100.0,52.8524,53.2292,52.8444,53.1571,189100.0
2007-05-03 11:00:00,66.3,66.3,66.11,66.27,102900.0,53.1571,53.1571,53.0048,53.133,102900.0
2007-05-03 11:30:00,66.27,66.27,66.1,66.22,113100.0,53.133,53.133,52.9967,53.0929,113100.0
2007-05-03 12:00:00,66.24,66.27,66.07,66.08,141600.0,53.109,53.133,52.9727,52.9807,141600.0
2007-05-03 12:30:00,66.08,66.25,66.07,66.25,105000.0,52.9807,53.117,52.9727,53.117,105000.0
2007-05-03 13:00:00,66.24,66.52,66.24,66.35,209100.0,53.109,53.3335,53.109,53.1972,209100.0
2007-05-03 13:30:00,66.35,66.48,66.32,66.43,172800.0,53.1972,53.3014,53.1731,53.2613,172800.0
2007-05-03 14:00:00,66.43,66.57,66.35,66.56,103500.0,53.2613,53.3736,53.1972,53.3655,103500.0
2007-05-03 14:30:00,66.57,66.58,66.48,66.57,122900.0,53.3736,53.3816,53.3014,53.3736,122900.0
2007-05-03 15:00:00,66.55,66.64,66.36,66.36,195200.0,53.3575,53.4297,53.2052,53.2052,195200.0
2007-05-03 15:30:00,66.37,66.46,66.23,66.42,256900.0,53.2132,53.2854,53.101,53.2533,256900.0
2007-05-04 09:30:00,66.85,67.21,66.35,66.43,152200.0,53.5981,53.8867,53.1972,53.2613,152200.0
2007-05-04 10:00:00,66.42,66.88,66.38,66.78,143600.0,53.2533,53.6221,53.2212,53.5419,143600.0
2007-05-04 10:30:00,66.79,66.8,66.48,66.58,145100.0,53.55,53.558,53.3014,53.3816,145100.0
2007-05-04 11:00:00,66.58,66.65,66.47,66.63,91400.0,53.3816,53.4377,53.2934,53.4217,91400.0
2007-05-04 11:30:00,66.63,66.72,66.49,66.49,174100.0,53.4217,53.4938,53.3094,53.3094,174100.0
2007-05-04 12:00:00,66.47,66.49,66.32,66.47,153500.0,53.2934,53.3094,53.1731,53.2934,153500.0
2007-05-04 12:30:00,66.48,66.86,66.44,66.78,121000.0,53.3014,53.6061,53.2693,53.5419,121000.0
2007-05-04 13:00:00,66.79,66.8,66.55,66.55,104700.0,53.55,53.558,53.3575,53.3575,104700.0
2007-05-04 13:30:00,66.55,66.59,66.54,66.55,77700.0,53.3575,53.3896,53.3495,53.3575,77700.0
2007-05-04 14:00:00,66.55,66.72,66.54,66.54,158700.0,53.3575,53.4938,53.3495,53.3495,158700.0
2007-05-04 14:30:00,66.54,66.64,66.4,66.58,91500.0,53.3495,53.4297,53.2373,53.3816,91500.0
2007-05-04 15:00:00,66.58,66.72,66.53,66.72,220600.0,53.3816,53.4938,53.3415,53.4938,220600.0
2007-05-04 15:30:00,66.72,67.11,66.71,66.9,397300.0,53.4938,53.8065,53.4858,53.6381,397300.0
2007-05-07 09:30:00,66.8,66.8,66.01,66.06,139800.0,53.558,53.558,52.9246,52.9647,139800.0
2007-05-07 10:00:00,66.05,66.09,65.53,65.82,254000.0,52.9566,52.9887,52.5397,52.7722,254000.0
2007-05-07 10:30:00,65.83,66.1,65.73,65.99,140500.0,52.7803,52.9967,52.7001,52.9085,140500.0
2007-05-07 11:00:00,66.0,66.04,65.98,66.01,87300.0,52.9166,52.9486,52.9005,52.9246,87300.0
2007-05-07 11:30:00,66.01,66.03,65.97,66.01,69700.0,52.9246,52.9406,52.8925,52.9246,69700.0
2007-05-07 12:00:00,66.03,66.1,65.96,65.97,122500.0,52.9406,52.9967,52.8845,52.8925,122500.0
2007-05-07 12:30:00,65.98,65.99,65.72,65.73,95200.0,52.9005,52.9085,52.6921,52.7001,95200.0
2007-05-07 13:00:00,65.72,65.8,65.63,65.77,63500.0,52.6921,52.7562,52.6199,52.7322,63500.0
2007-05-07 13:30:00,65.77,65.78,65.64,65.65,125300.0,52.7322,52.7402,52.6279,52.6359,125300.0
2007-05-07 14:00:00,65.64,65.64,65.4,65.42,166900.0,52.6279,52.6279,52.4355,52.4515,166900.0
2007-05-07 14:30:00,65.41,65.55,65.35,65.5,207700.0,52.4435,52.5558,52.3954,52.5157,207700.0
2007-05-07 15:00:00,65.49,65.56,65.47,65.5,148400.0,52.5077,52.5638,52.4916,52.5157,148400.0
2007-05-07 15:30:00,65.5,65.59,65.48,65.49,275400.0,52.5157,52.5878,52.4996,52.5077,275400.0
2007-05-08 09:30:00,65.31,66.07,65.25,65.95,154500.0,52.3633,52.9727,52.3152,52.8765,154500.0
2007-05-08 10:00:00,65.95,66.69,65.92,66.32,268900.0,52.8765,53.4698,52.8524,53.1731,268900.0
2007-05-08 10:30:00,66.34,66.9,66.27,66.69,211900.0,53.1892,53.6381,53.133,53.4698,211900.0
2007-05-08 11:00:00,66.69,66.77,66.52,66.54,105000.0,53.4698,53.5339,53.3335,53.3495,105000.0
2007-05-08 11:30:00,66.54,67.1,66.54,67.01,220400.0,53.3495,53.7985,53.3495,53.7263,220400.0
2007-05-08 12:00:00,67.02,67.9,66.98,67.88,397000.0,53.7344,54.4399,53.7023,54.4239,397000.0
2007-05-08 12:30:00,67.87,67.89,67.44,67.86,192100.0,54.4159,54.4319,54.0711,54.4078,192100.0
2007-05-08 13:00:00,67.85,68.18,67.81,67.98,201200.0,54.3998,54.6644,54.3678,54.5041,201200.0
2007-05-08 13:30:00,67.98,67.99,67.7,67.84,123100.0,54.5041,54.5121,54.2796,54.3918,123100.0
2007-05-08 14:00:00,67.83,68.13,67.77,68.02,166500.0,54.3838,54.6243,54.3357,54.5361,166500.0
2007-05-08 14:30:00,68.01,68.54,67.94,68.09,337600.0,54.5281,54.953,54.472,54.5922,337600.0
2007-05-08 15:00:00,68.09,68.35,68.05,68.25,305100.0,54.5922,54.8007,54.5602,54.7205,305100.0
2007-05-08 15:30:00,68.26,68.45,68.17,68.24,487000.0,54.7285,54.8809,54.6564,54.7125,487000.0
2007-05-09 09:30:00,68.0,68.0,67.35,67.53,169700.0,54.5201,54.5201,53.9989,54.1433,169700.0
2007-05-09 10:00:00,67.54,67.88,67.5,67.88,159900.0,54.1513,54.4239,54.1192,54.4239,159900.0
2007-05-09 10:30:00,67.88,67.94,67.57,67.71,102200.0,54.4239,54.472,54.1753,54.2876,102200.0
2007-05-09 11:00:00,67.71,67.98,67.64,67.69,96600.0,54.2876,54.5041,54.2315,54.2715,96600.0
2007-05-09 11:30:00,67.68,68.15,67.67,67.93,178100.0,54.2635,54.6404,54.2555,54.464,178100.0
2007-05-09 12:00:00,67.92,67.99,67.65,67.71,108600.0,54.4559,54.5121,54.2395,54.2876,108600.0
2007-05-09 12:30:00,67.71,68.03,67.7,68.0,88900.0,54.2876,54.5441,54.2796,54.5201,88900.0
2007-05-09 13:00:00,68.01,68.23,68.0,68.16,86600.0,54.5281,54.7045,54.5201,54.6484,86600.0
2007-05-09 13:30:00,68.16,68.25,68.12,68.23,167800.0,54.6484,54.7205,54.6163,54.7045,167800.0
2007-05-09 14:00:00,68.22,68.75,68.05,68.36,272000.0,54.6965,55.1214,54.5602,54.8087,272000.0
2007-05-09 14:30:00,68.32,69.19,68.18,68.98,411900.0,54.7767,55.4742,54.6644,55.3058,411900.0
2007-05-09 15:00:00,68.97,69.02,68.58,68.95,249700.0,55.2978,55.3379,54.9851,55.2818,249700.0
2007-05-09 15:30:00,68.94,68.94,68.58,68.6,320200.0,55.2738,55.2738,54.9851,55.0011,320200.0
2007-05-10 09:30:00,67.71,68.05,67.42,67.94,243700.0,54.2876,54.5602,54.0551,54.472,243700.0
2007-05-10 10:00:00,67.94,68.71,67.89,68.51,229000.0,54.472,55.0893,54.4319,54.929,229000.0
2007-05-10 10:30:00,68.5,68.7,68.33,68.54,165800.0,54.921,55.0813,54.7847,54.953,165800.0
2007-05-10 11:00:00,68.52,68.54,68.23,68.23,189300.0,54.937,54.953,54.7045,54.7045,189300.0
2007-05-10 11:30:00,68.22,68.23,67.58,67.6,156800.0,54.6965,54.7045,54.1833,54.1994,156800.0
2007-05-10 12:00:00,67.58,67.78,67.39,67.55,112500.0,54.1833,54.3437,54.031,54.1593,112500.0
2007-05-10 12:30:00,67.55,67.57,67.4,67.5,68600.0,54.1593,54.1753,54.039,54.1192,68600.0
2007-05-10 13:00:00,67.51,67.52,67.29,67.29,72800.0,54.1272,54.1352,53.9508,53.9508,72800.0
2007-05-10 13:30:00,67.29,67.74,67.19,67.59,145800.0,53.9508,54.3116,53.8707,54.1914,145800.0
2007-05-10 14:00:00,67.58,67.7,67.5,67.62,89400.0,54.1833,54.2796,54.1192,54.2154,89400.0
2007-05-10 14:30:00,67.62,67.74,67.45,67.47,102500.0,54.2154,54.3116,54.0791,54.0952,102500.0
2007-05-10 15:00:00,67.46,67.6,67.38,67.48,156800.0,54.0871,54.1994,54.023,54.1032,156800.0
2007-05-10 15:30:00,67.48,67.55,66.92,66.93,365500.0,54.1032,54.1593,53.6542,53.6622,365500.0
2007-05-11 09:30:00,66.95,68.46,66.73,67.31,201200.0,53.6782,54.8889,53.5018,53.9669,201200.0
2007-05-11 10:00:00,67.35,67.52,67.23,67.32,141400.0,53.9989,54.1352,53.9027,53.9749,141400.0
2007-05-11 10:30:00,67.33,67.64,67.32,67.5,89400.0,53.9829,54.2315,53.9749,54.1192,89400.0
2007-05-11 11:00:00,67.5,67.54,67.28,67.52,93200.0,54.1192,54.1513,53.9428,54.1352,93200.0
2007-05-11 11:30:00,67.53,67.66,67.52,67.63,98900.0,54.1433,54.2475,54.1352,54.2234,98900.0
2007-05-11 12:00:00,67.62,67.62,67.47,67.49,60500.0,54.2154,54.2154,54.0952,54.1112,60500.0
2007-05-11 12:30:00,67.49,67.64,67.42,67.64,79500.0,54.1112,54.2315,54.0551,54.2315,79500.0
2007-05-11 13:00:00,67.64,67.74,67.49,67.71,63000.0,54.2315,54.3116,54.1112,54.2876,63000.0
2007-05-11 13:30:00,67.7,67.7,67.41,67.46,39900.0,54.2796,54.2796,54.047,54.0871,39900.0
2007-05-11 14:00:00,67.47,67.53,67.39,67.5,47700.0,54.0952,54.1433,54.031,54.1192,47700.0
2007-05-11 14:30:00,67.5,67.68,67.48,67.6,105700.0,54.1192,54.2635,54.1032,54.1994,105700.0
2007-05-11 15:00:00,67.61,67.75,67.53,67.75,88500.0,54.2074,54.3196,54.1433,54.3196,88500.0
2007-05-11 15:30:00,67.75,68.1,67.74,68.1,314700.0,54.3196,54.6003,54.3116,54.6003,314700.0
2007-05-14 09:30:00,67.85,68.67,67.85,68.48,147900.0,54.3998,55.0573,54.3998,54.9049,147900.0
2007-05-14 10:00:00,68.47,68.6,68.16,68.16,137700.0,54.8969,55.0011,54.6484,54.6484,137700.0
2007-05-14 10:30:00,68.17,68.5,68.13,68.41,95100.0,54.6564,54.921,54.6243,54.8488,95100.0
2007-05-14 11:00:00,68.42,68.42,68.13,68.15,130000.0,54.8568,54.8568,54.6243,54.6404,130000.0
2007-05-14 11:30:00,68.13,68.24,68.07,68.2,85900.0,54.6243,54.7125,54.5762,54.6804,85900.0
2007-05-14 12:00:00,68.19,68.3,68.0,68.0,104400.0,54.6724,54.7606,54.5201,54.5201,104400.0
2007-05-14 12:30:00,68.01,68.22,68.0,68.2,67800.0,54.5281,54.6965,54.5201,54.6804,67800.0
2007-05-14 13:00:00,68.22,68.38,68.14,68.17,89600.0,54.6965,54.8248,54.6323,54.6564,89600.0
2007-05-14 13:30:00,68.19,68.2,67.71,67.74,130800.0,54.6724,54.6804,54.2876,54.3116,130800.0
2007-05-14 14:00:00,67.75,67.82,67.54,67.76,92800.0,54.3196,54.3758,54.1513,54.3277,92800.0
2007-05-14 14:30:00,67.79,67.91,67.73,67.8,114400.0,54.3517,54.4479,54.3036,54.3597,114400.0
2007-05-14 15:00:00,67.82,67.93,67.74,67.87,95000.0,54.3758,54.464,54.3116,54.4159,95000.0
2007-05-14 15:30:00,67.87,68.01,67.77,68.01,250800.0,54.4159,54.5281,54.3357,54.5281,250800.0
2007-05-15 09:30:00,67.96,68.41,67.71,67.75,165000.0,54.488,54.8488,54.2876,54.3196,165000.0
2007-05-15 10:00:00,67.75,68.2,67.75,67.9,187700.0,54.3196,54.6804,54.3196,54.4399,187700.0
2007-05-15 10:30:00,67.9,67.97,67.75,67.75,143900.0,54.4399,54.496,54.3196,54.3196,143900.0
2007-05-15 11:00:00,67.75,67.75,67.35,67.5,132900.0,54.3196,54.3196,53.9989,54.1192,132900.0
2007-05-15 11:30:00,67.5,67.76,67.39,67.51,105400.0,54.1192,54.3277,54.031,54.1272,105400.0
2007-05-15 12:00:00,67.5,67.71,67.46,67.57,87200.0,54.1192,54.2876,54.0871,54.1753,87200.0
2007-05-15 12:30:00,67.57,67.67,67.37,67.47,159900.0,54.1753,54.2555,54.015,54.0952,159900.0
2007-05-15 13:00:00,67.45,67.62,67.38,67.47,100600.0,54.0791,54.2154,54.023,54.0952,100600.0
2007-05-15 13:30:00,67.47,67.55,67.14,67.25,59000.0,54.0952,54.1593,53.8306,53.9188,59000.0
2007-05-15 14:00:00,67.26,67.52,67.26,67.38,83600.0,53.9268,54.1352,53.9268,54.023,83600.0
2007-05-15 14:30:00,67.38,67.47,66.99,67.2,138900.0,54.023,54.0952,53.7103,53.8787,138900.0
2007-05-15 15:00:00,67.2,67.26,66.97,67.2,145000.0,53.8787,53.9268,53.6943,53.8787,145000.0
2007-05-15 15:30:00,67.19,67.22,66.86,66.89,259900.0,53.8707,53.8947,53.6061,53.6301,259900.0
2007-05-16 09:30:00,66.66,67.49,66.66,67.3,233400.0,53.5084,54.1747,53.5084,54.0222,233400.0
2007-05-16 10:00:00,67.33,67.53,67.24,67.41,130000.0,54.0463,54.2068,53.974,54.1105,130000.0
2007-05-16 10:30:00,67.4,67.4,67.18,67.19,109200.0,54.1024,54.1024,53.9259,53.9339,109200.0
2007-05-16 11:00:00,67.16,67.27,67.09,67.25,98400.0,53.9098,53.9981,53.8536,53.982,98400.0
2007-05-16 11:30:00,67.26,67.53,67.22,67.53,114000.0,53.9901,54.2068,53.958,54.2068,114000.0
2007-05-16 12:00:00,67.53,67.57,67.09,67.25,97000.0,54.2068,54.2389,53.8536,53.982,97000.0
2007-05-16 12:30:00,67.25,67.31,67.0,67.31,85600.0,53.982,54.0302,53.7814,54.0302,85600.0
2007-05-16 13:00:00,67.31,67.4,67.19,67.34,68100.0,54.0302,54.1024,53.9339,54.0543,68100.0
2007-05-16 13:30:00,67.36,67.84,67.34,67.62,110300.0,54.0703,54.4556,54.0543,54.279,110300.0
2007-05-16 14:00:00,67.63,67.96,67.6,67.68,87000.0,54.2871,54.552,54.263,54.3272,87000.0
2007-05-16 14:30:00,67.68,67.82,67.61,67.7,87800.0,54.3272,54.4396,54.271,54.3433,87800.0
2007-05-16 15:00:00,67.7,68.05,67.63,67.96,153100.0,54.3433,54.6242,54.2871,54.552,153100.0
2007-05-16 15:30:00,67.96,68.23,67.94,68.17,328000.0,54.552,54.7687,54.5359,54.7205,328000.0
2007-05-17 09:30:00,68.18,68.18,67.4,67.92,149700.0,54.7286,54.7286,54.1024,54.5199,149700.0
2007-05-17 10:00:00,67.91,67.93,67.35,67.45,130700.0,54.5118,54.5279,54.0623,54.1426,130700.0
2007-05-17 10:30:00,67.45,67.48,67.31,67.36,151700.0,54.1426,54.1667,54.0302,54.0703,151700.0
2007-05-17 11:00:00,67.36,67.38,67.17,67.32,342800.0,54.0703,54.0864,53.9178,54.0382,342800.0
2007-05-17 11:30:00,67.33,67.38,67.09,67.12,74500.0,54.0463,54.0864,53.8536,53.8777,74500.0
2007-05-17 12:00:00,67.13,67.28,67.05,67.13,111600.0,53.8857,54.0061,53.8215,53.8857,111600.0
2007-05-17 12:30:00,67.13,67.21,66.91,67.01,96300.0,53.8857,53.9499,53.7091,53.7894,96300.0
2007-05-17 13:00:00,67.02,67.16,66.99,67.08,58600.0,53.7974,53.9098,53.7733,53.8456,58600.0
2007-05-17 13:30:00,67.08,67.24,67.07,67.14,85300.0,53.8456,53.974,53.8376,53.8937,85300.0
2007-05-17 14:00:00,67.14,67.39,67.08,67.28,78500.0,53.8937,54.0944,53.8456,54.0061,78500.0
2007-05-17 14:30:00,67.28,67.5,67.15,67.45,109100.0,54.0061,54.1827,53.9018,54.1426,109100.0
2007-05-17 15:00:00,67.45,67.6,67.31,67.34,136400.0,54.1426,54.263,54.0302,54.0543,136400.0
2007-05-17 15:30:00,67.33,67.36,67.08,67.08,300900.0,54.0463,54.0703,53.8456,53.8456,300900.0
2007-05-18 09:30:00,67.11,67.39,66.84,67.01,254200.0,53.8697,54.0944,53.6529,53.7894,254200.0
2007-05-18 10:00:00,67.02,67.17,66.98,67.11,117100.0,53.7974,53.9178,53.7653,53.8697,117100.0
2007-05-18 10:30:00,67.1,67.47,67.08,67.45,70200.0,53.8616,54.1586,53.8456,54.1426,70200.0
2007-05-18 11:00:00,67.45,67.85,67.42,67.67,77100.0,54.1426,54.4637,54.1185,54.3192,77100.0
2007-05-18 11:30:00,67.67,67.74,67.38,67.42,58000.0,54.3192,54.3754,54.0864,54.1185,58000.0
2007-05-18 12:00:00,67.41,67.53,67.25,67.4,83000.0,54.1105,54.2068,53.982,54.1024,83000.0
2007-05-18 12:30:00,67.4,67.9,67.39,67.89,158600.0,54.1024,54.5038,54.0944,54.4958,158600.0
2007-05-18 13:00:00,67.89,67.9,67.57,67.65,63500.0,54.4958,54.5038,54.2389,54.3031,63500.0
2007-05-18 13:30:00,67.65,67.68,67.5,67.51,40900.0,54.3031,54.3272,54.1827,54.1907,40900.0
2007-05-18 14:00:00,67.5,67.75,67.47,67.64,41100.0,54.1827,54.3834,54.1586,54.2951,41100.0
2007-05-18 14:30:00,67.64,67.64,67.44,67.57,57400.0,54.2951,54.2951,54.1346,54.2389,57400.0
2007-05-18 15:00:00,67.55,67.78,67.55,67.7,166500.0,54.2229,54.4075,54.2229,54.3433,166500.0
2007-05-18 15:30:00,67.68,67.73,67.56,67.63,113900.0,54.3272,54.3673,54.2309,54.2871,113900.0
2007-05-21 09:30:00,68.0,68.46,67.75,67.98,136500.0,54.5841,54.9533,54.3834,54.568,136500.0
2007-05-21 10:00:00,67.97,68.52,67.97,68.2,153100.0,54.56,55.0015,54.56,54.7446,153100.0
2007-05-21 10:30:00,68.2,68.7,68.07,68.64,121300.0,54.7446,55.146,54.6403,55.0978,121300.0
2007-05-21 11:00:00,68.64,68.98,68.61,68.87,242800.0,55.0978,55.3707,55.0737,55.2824,242800.0
2007-05-21 11:30:00,68.87,68.89,68.68,68.71,66100.0,55.2824,55.2985,55.1299,55.154,66100.0
2007-05-21 12:00:00,68.72,68.93,68.66,68.66,102100.0,55.162,55.3306,55.1139,55.1139,102100.0
2007-05-21 12:30:00,68.67,68.73,68.42,68.46,67400.0,55.1219,55.17,54.9212,54.9533,67400.0
2007-05-21 13:00:00,68.48,68.52,68.28,68.32,100200.0,54.9694,55.0015,54.8088,54.8409,100200.0
2007-05-21 13:30:00,68.29,68.35,68.16,68.17,60200.0,54.8169,54.865,54.7125,54.7205,60200.0
2007-05-21 14:00:00,68.17,68.37,68.09,68.32,77300.0,54.7205,54.8811,54.6563,54.8409,77300.0
2007-05-21 14:30:00,68.33,68.47,68.19,68.26,132500.0,54.849,54.9613,54.7366,54.7928,132500.0
2007-05-21 15:00:00,68.27,68.4,68.06,68.06,259300.0,54.8008,54.9052,54.6322,54.6322,259300.0
2007-05-21 15:30:00,68.08,68.37,68.04,68.31,145500.0,54.6483,54.8811,54.6162,54.8329,145500.0
2007-05-22 09:30:00,68.27,68.47,67.78,67.86,135200.0,54.8008,54.9613,54.4075,54.4717,135200.0
2007-05-22 10:00:00,67.87,68.02,67.8,68.02,107100.0,54.4797,54.6001,54.4235,54.6001,107100.0
2007-05-22 10:30:00,68.02,68.1,67.89,68.0,132100.0,54.6001,54.6643,54.4958,54.5841,132100.0
2007-05-22 11:00:00,68.0,68.0,67.76,67.81,82300.0,54.5841,54.5841,54.3914,54.4316,82300.0
2007-05-22 11:30:00,67.8,67.82,67.55,67.61,51400.0,54.4235,54.4396,54.2229,54.271,51400.0
2007-05-22 12:00:00,67.58,67.72,67.53,67.69,34900.0,54.2469,54.3593,54.2068,54.3352,34900.0
2007-05-22 12:30:00,67.7,67.78,67.64,67.76,84400.0,54.3433,54.4075,54.2951,54.3914,84400.0
2007-05-22 13:00:00,67.75,67.75,67.47,67.68,120000.0,54.3834,54.3834,54.1586,54.3272,120000.0
2007-05-22 13:30:00,67.67,67.84,67.61,67.61,103400.0,54.3192,54.4556,54.271,54.271,103400.0
2007-05-22 14:00:00,67.61,68.02,67.61,67.82,89900.0,54.271,54.6001,54.271,54.4396,89900.0
2007-05-22 14:30:00,67.82,68.04,67.75,68.01,161800.0,54.4396,54.6162,54.3834,54.5921,161800.0
2007-05-22 15:00:00,67.99,68.18,67.92,68.11,212200.0,54.576,54.7286,54.5199,54.6724,212200.0
2007-05-22 15:30:00,68.1,68.27,68.0,68.04,353600.0,54.6643,54.8008,54.5841,54.6162,353600.0
2007-05-23 09:30:00,68.75,69.71,68.6,69.54,209400.0,55.1861,55.9567,55.0657,55.8202,209400.0
2007-05-23 10:00:00,69.51,69.8,69.36,69.68,228400.0,55.7962,56.0289,55.6758,55.9326,228400.0
2007-05-23 10:30:00,69.68,70.18,69.63,70.07,482800.0,55.9326,56.334,55.8925,56.2457,482800.0
2007-05-23 11:00:00,70.07,70.3,70.05,70.2,240900.0,56.2457,56.4303,56.2296,56.35,240900.0
2007-05-23 11:30:00,70.2,70.81,70.14,70.7,265400.0,56.35,56.8397,56.3019,56.7514,265400.0
2007-05-23 12:00:00,70.69,71.05,70.69,71.05,146100.0,56.7434,57.0323,56.7434,57.0323,146100.0
2007-05-23 12:30:00,71.05,71.72,70.99,71.57,344600.0,57.0323,57.5701,56.9842,57.4497,344600.0
2007-05-23 13:00:00,71.58,71.83,71.54,71.65,300600.0,57.4578,57.6584,57.4257,57.514,300600.0
2007-05-23 13:30:00,71.65,71.66,70.92,71.01,250500.0,57.514,57.522,56.928,57.0002,250500.0
2007-05-23 14:00:00,70.98,71.03,70.55,70.68,284300.0,56.9761,57.0163,56.631,56.7353,284300.0
2007-05-23 14:30:00,70.66,71.18,70.6,71.1,260600.0,56.7193,57.1367,56.6711,57.0725,260600.0
2007-05-23 15:00:00,71.08,71.43,71.03,71.31,389900.0,57.0564,57.3374,57.0163,57.241,389900.0
2007-05-23 15:30:00,71.32,72.17,71.25,72.11,1190500.0,57.2491,57.9314,57.1929,57.8832,1190500.0
2007-05-24 09:30:00,72.29,73.69,71.02,71.32,338100.0,58.0277,59.1515,57.0082,57.2491,338100.0
2007-05-24 10:00:00,71.32,71.7,71.32,71.47,219700.0,57.2491,57.5541,57.2491,57.3695,219700.0
2007-05-24 10:30:00,71.46,71.7,71.12,71.15,221600.0,57.3614,57.5541,57.0885,57.1126,221600.0
2007-05-24 11:00:00,71.16,71.25,70.67,70.77,207100.0,57.1206,57.1929,56.7273,56.8076,207100.0
2007-05-24 11:30:00,70.78,71.02,70.6,71.01,159100.0,56.8156,57.0082,56.6711,57.0002,159100.0
2007-05-24 12:00:00,71.0,71.11,70.58,70.65,133200.0,56.9922,57.0805,56.6551,56.7112,133200.0
2007-05-24 12:30:00,70.65,70.7,70.29,70.6,135700.0,56.7112,56.7514,56.4223,56.6711,135700.0
2007-05-24 13:00:00,70.6,70.64,70.41,70.5,114800.0,56.6711,56.7032,56.5186,56.5908,114800.0
2007-05-24 13:30:00,70.5,70.57,70.37,70.57,111200.0,56.5908,56.647,56.4865,56.647,111200.0
2007-05-24 14:00:00,70.56,70.62,70.2,70.3,148700.0,56.639,56.6872,56.35,56.4303,148700.0
2007-05-24 14:30:00,70.3,70.39,70.01,70.12,230500.0,56.4303,56.5025,56.1975,56.2858,230500.0
2007-05-24 15:00:00,70.12,70.3,69.87,69.9,425600.0,56.2858,56.4303,56.0851,56.1092,425600.0
2007-05-24 15:30:00,69.9,70.0,69.71,69.99,483700.0,56.1092,56.1895,55.9567,56.1815,483700.0
2007-05-25 09:30:00,70.01,70.75,69.83,69.89,152200.0,56.1975,56.7915,56.053,56.1012,152200.0
2007-05-25 10:00:00,69.84,70.21,69.6,69.98,139500.0,56.0611,56.3581,55.8684,56.1734,139500.0
2007-05-25 10:30:00,69.98,70.4,69.94,70.0,118000.0,56.1734,56.5106,56.1413,56.1895,118000.0
2007-05-25 11:00:00,70.01,70.22,69.97,70.03,122400.0,56.1975,56.3661,56.1654,56.2136,122400.0
2007-05-25 11:30:00,70.03,70.17,69.93,69.98,68000.0,56.2136,56.3259,56.1333,56.1734,68000.0
2007-05-25 12:00:00,69.99,69.99,69.61,69.7,77800.0,56.1815,56.1815,55.8764,55.9487,77800.0
2007-05-25 12:30:00,69.72,69.76,69.55,69.6,85500.0,55.9647,55.9968,55.8283,55.8684,85500.0
2007-05-25 13:00:00,69.61,69.84,69.6,69.73,73500.0,55.8764,56.0611,55.8684,55.9728,73500.0
2007-05-25 13:30:00,69.72,69.75,69.62,69.74,72200.0,55.9647,55.9888,55.8845,55.9808,72200.0
2007-05-25 14:00:00,69.72,69.75,69.63,69.65,75600.0,55.9647,55.9888,55.8925,55.9085,75600.0
2007-05-25 14:30:00,69.66,69.85,69.66,69.75,75700.0,55.9166,56.0691,55.9166,55.9888,75700.0
2007-05-25 15:00:00,69.74,69.85,69.67,69.71,121900.0,55.9808,56.0691,55.9246,55.9567,121900.0
2007-05-25 15:30:00,69.72,69.89,69.71,69.83,119200.0,55.9647,56.1012,55.9567,56.053,119200.0
2007-05-29 09:30:00,69.83,70.23,69.71,70.07,150200.0,56.053,56.3741,55.9567,56.2457,150200.0
2007-05-29 10:00:00,70.08,70.31,69.93,70.17,114200.0,56.2537,56.4383,56.1333,56.3259,114200.0
2007-05-29 10:30:00,70.18,70.62,70.08,70.49,86500.0,56.334,56.6872,56.2537,56.5828,86500.0
2007-05-29 11:00:00,70.48,70.63,70.41,70.46,71800.0,56.5748,56.6952,56.5186,56.5587,71800.0
2007-05-29 11:30:00,70.46,70.54,70.05,70.05,90300.0,56.5587,56.6229,56.2296,56.2296,90300.0
2007-05-29 12:00:00,70.05,70.09,69.86,69.91,113800.0,56.2296,56.2617,56.0771,56.1172,113800.0
2007-05-29 12:30:00,69.91,70.0,69.88,69.97,64600.0,56.1172,56.1895,56.0932,56.1654,64600.0
2007-05-29 13:00:00,69.97,70.19,69.86,70.05,81400.0,56.1654,56.342,56.0771,56.2296,81400.0
2007-05-29 13:30:00,70.04,70.2,69.99,70.16,73700.0,56.2216,56.35,56.1815,56.3179,73700.0
2007-05-29 14:00:00,70.17,70.45,70.08,70.4,128800.0,56.3259,56.5507,56.2537,56.5106,128800.0
2007-05-29 14:30:00,70.43,70.93,70.29,70.81,274100.0,56.5346,56.936,56.4223,56.8397,274100.0
2007-05-29 15:00:00,70.8,70.83,70.68,70.74,100500.0,56.8317,56.8557,56.7353,56.7835,100500.0
2007-05-29 15:30:00,70.74,70.93,70.67,70.86,219500.0,56.7835,56.936,56.7273,56.8798,219500.0
2007-05-30 09:30:00,70.03,70.16,69.52,69.73,168400.0,56.2136,56.3179,55.8042,55.9728,168400.0
2007-05-30 10:00:00,69.72,70.27,69.71,70.17,140200.0,55.9647,56.4062,55.9567,56.3259,140200.0
2007-05-30 10:30:00,70.15,70.53,70.06,70.45,134700.0,56.3099,56.6149,56.2376,56.5507,134700.0
2007-05-30 11:00:00,70.43,70.84,70.39,70.78,137300.0,56.5346,56.8638,56.5025,56.8156,137300.0
2007-05-30 11:30:00,70.74,70.84,70.57,70.59,77300.0,56.7835,56.8638,56.647,56.6631,77300.0
2007-05-30 12:00:00,70.59,70.86,70.48,70.86,107400.0,56.6631,56.8798,56.5748,56.8798,107400.0
2007-05-30 12:30:00,70.86,71.27,70.86,71.01,180800.0,56.8798,57.2089,56.8798,57.0002,180800.0
2007-05-30 13:00:00,71.0,71.24,70.95,71.21,220200.0,56.9922,57.1848,56.9521,57.1608,220200.0
2007-05-30 13:30:00,71.21,71.38,71.2,71.34,200500.0,57.1608,57.2972,57.1527,57.2651,200500.0
2007-05-30 14:00:00,71.32,71.64,71.23,71.58,279600.0,57.2491,57.5059,57.1768,57.4578,279600.0
2007-05-30 14:30:00,71.59,72.3,71.51,72.29,418800.0,57.4658,58.0357,57.4016,58.0277,418800.0
2007-05-30 15:00:00,72.29,72.37,72.2,72.27,312300.0,58.0277,58.0919,57.9554,58.0116,312300.0
2007-05-30 15:30:00,72.27,72.63,72.26,72.63,478300.0,58.0116,58.3006,58.0036,58.3006,478300.0
2007-05-31 09:30:00,72.57,72.9,71.73,71.85,179100.0,58.2524,58.5173,57.5782,57.6745,179100.0
2007-05-31 10:00:00,71.86,71.87,71.32,71.33,179500.0,57.6825,57.6905,57.2491,57.2571,179500.0
2007-05-31 10:30:00,71.33,71.42,71.15,71.17,158000.0,57.2571,57.3293,57.1126,57.1287,158000.0
2007-05-31 11:00:00,71.17,71.19,70.77,70.86,146500.0,57.1287,57.1447,56.8076,56.8798,146500.0
2007-05-31 11:30:00,70.88,71.17,70.74,70.74,93500.0,56.8959,57.1287,56.7835,56.7835,93500.0
2007-05-31 12:00:00,70.75,70.77,70.62,70.74,92300.0,56.7915,56.8076,56.6872,56.7835,92300.0
2007-05-31 12:30:00,70.76,70.78,70.48,70.56,139600.0,56.7995,56.8156,56.5748,56.639,139600.0
2007-05-31 13:00:00,70.57,70.68,70.22,70.31,152600.0,56.647,56.7353,56.3661,56.4383,152600.0
2007-05-31 13:30:00,70.31,70.34,70.01,70.02,183300.0,56.4383,56.4624,56.1975,56.2055,183300.0
2007-05-31 14:00:00,70.05,70.26,70.05,70.19,179900.0,56.2296,56.3982,56.2296,56.342,179900.0
2007-05-31 14:30:00,70.18,70.25,70.07,70.08,200000.0,56.334,56.3902,56.2457,56.2537,200000.0
2007-05-31 15:00:00,70.08,70.3,69.89,69.94,446400.0,56.2537,56.4303,56.1012,56.1413,446400.0
2007-05-31 15:30:00,69.94,70.04,69.59,69.61,725400.0,56.1413,56.2216,55.8604,55.8764,725400.0
2007-06-01 09:30:00,70.35,70.36,69.99,70.2,227300.0,56.4704,56.4785,56.1815,56.35,227300.0
2007-06-01 10:00:00,70.18,70.52,70.0,70.15,149500.0,56.334,56.6069,56.1895,56.3099,149500.0
2007-06-01 10:30:00,70.14,70.2,69.89,69.91,148900.0,56.3019,56.35,56.1012,56.1172,148900.0
2007-06-01 11:00:00,69.94,70.09,69.9,70.05,83900.0,56.1413,56.2617,56.1092,56.2296,83900.0
2007-06-01 11:30:00,70.05,70.14,69.82,69.9,143600.0,56.2296,56.3019,56.045,56.1092,143600.0
2007-06-01 12:00:00,69.9,69.91,69.49,69.62,163500.0,56.1092,56.1172,55.7801,55.8845,163500.0
2007-06-01 12:30:00,69.62,69.63,69.26,69.4,174100.0,55.8845,55.8925,55.5955,55.7079,174100.0
2007-06-01 13:00:00,69.41,69.6,69.36,69.42,120100.0,55.7159,55.8684,55.6758,55.7239,120100.0
2007-06-01 13:30:00,69.42,69.49,69.38,69.42,99000.0,55.7239,55.7801,55.6918,55.7239,99000.0
2007-06-01 14:00:00,69.42,69.47,69.24,69.33,92600.0,55.7239,55.7641,55.5794,55.6517,92600.0
2007-06-01 14:30:00,69.32,69.37,69.19,69.19,117200.0,55.6436,55.6838,55.5393,55.5393,117200.0
2007-06-01 15:00:00,69.2,69.21,69.08,69.09,180100.0,55.5473,55.5553,55.451,55.459,180100.0
2007-06-01 15:30:00,69.09,69.25,68.92,69.12,456500.0,55.459,55.5875,55.3226,55.4831,456500.0
2007-06-04 09:30:00,69.39,71.48,69.39,70.65,502500.0,55.6998,57.3775,55.6998,56.7112,502500.0
2007-06-04 10:00:00,70.66,71.65,70.63,71.45,316400.0,56.7193,57.514,56.6952,57.3534,316400.0
2007-06-04 10:30:00,71.44,71.47,71.1,71.33,198500.0,57.3454,57.3695,57.0725,57.2571,198500.0
2007-06-04 11:00:00,71.3,71.36,71.08,71.13,111000.0,57.233,57.2812,57.0564,57.0965,111000.0
2007-06-04 11:30:00,71.11,71.19,70.73,70.95,151600.0,57.0805,57.1447,56.7755,56.9521,151600.0
2007-06-04 12:00:00,70.95,71.0,70.49,70.51,93500.0,56.9521,56.9922,56.5828,56.5989,93500.0
2007-06-04 12:30:00,70.51,70.86,70.46,70.74,89100.0,56.5989,56.8798,56.5587,56.7835,89100.0
2007-06-04 13:00:00,70.74,71.0,70.71,70.93,79400.0,56.7835,56.9922,56.7594,56.936,79400.0
2007-06-04 13:30:00,70.91,71.04,70.72,70.89,98400.0,56.9199,57.0243,56.7674,56.9039,98400.0
2007-06-04 14:00:00,70.9,71.05,70.83,70.92,119200.0,56.9119,57.0323,56.8557,56.928,119200.0
2007-06-04 14:30:00,70.92,71.17,70.85,70.99,131000.0,56.928,57.1287,56.8718,56.9842,131000.0
2007-06-04 15:00:00,71.0,71.22,70.93,71.06,197800.0,56.9922,57.1688,56.936,57.0404,197800.0
2007-06-04 15:30:00,71.07,71.1,70.86,70.94,318000.0,57.0484,57.0725,56.8798,56.944,318000.0
2007-06-05 09:30:00,70.62,72.31,70.53,70.75,1195900.0,56.6872,58.0437,56.6149,56.7915,1195900.0
2007-06-05 10:00:00,70.75,71.04,70.5,70.98,308600.0,56.7915,57.0243,56.5908,56.9761,308600.0
2007-06-05 10:30:00,70.98,71.38,70.94,71.35,109500.0,56.9761,57.2972,56.944,57.2731,109500.0
2007-06-05 11:00:00,71.35,71.42,70.67,70.71,159800.0,57.2731,57.3293,56.7273,56.7594,159800.0
2007-06-05 11:30:00,70.73,70.76,70.39,70.42,492100.0,56.7755,56.7995,56.5025,56.5266,492100.0
2007-06-05 12:00:00,70.42,70.51,69.91,70.08,237200.0,56.5266,56.5989,56.1172,56.2537,237200.0
2007-06-05 12:30:00,70.08,70.23,69.9,70.15,186600.0,56.2537,56.3741,56.1092,56.3099,186600.0
2007-06-05 13:00:00,70.13,70.38,70.04,70.13,146800.0,56.2938,56.4945,56.2216,56.2938,146800.0
2007-06-05 13:30:00,70.13,70.25,70.11,70.18,170200.0,56.2938,56.3902,56.2778,56.334,170200.0
2007-06-05 14:00:00,70.18,70.45,70.14,70.37,125400.0,56.334,56.5507,56.3019,56.4865,125400.0
2007-06-05 14:30:00,70.38,70.42,70.16,70.25,161600.0,56.4945,56.5266,56.3179,56.3902,161600.0
2007-06-05 15:00:00,70.25,70.61,70.2,70.52,283200.0,56.3902,56.6791,56.35,56.6069,283200.0
2007-06-05 15:30:00,70.52,70.59,70.21,70.4,358300.0,56.6069,56.6631,56.3581,56.5106,358300.0
2007-06-06 09:30:00,71.65,71.67,70.16,70.66,464200.0,57.514,57.53,56.3179,56.7193,464200.0
2007-06-06 10:00:00,70.66,71.27,70.59,71.23,171500.0,56.7193,57.2089,56.6631,57.1768,171500.0
2007-06-06 10:30:00,71.23,71.35,70.89,71.15,144300.0,57.1768,57.2731,56.9039,57.1126,144300.0
2007-06-06 11:00:00,71.14,71.32,71.07,71.18,214000.0,57.1046,57.2491,57.0484,57.1367,214000.0
2007-06-06 11:30:00,71.18,71.26,70.93,70.95,243400.0,57.1367,57.2009,56.936,56.9521,243400.0
2007-06-06 12:00:00,70.95,71.01,70.63,70.66,144600.0,56.9521,57.0002,56.6952,56.7193,144600.0
2007-06-06 12:30:00,70.65,70.89,70.59,70.61,120700.0,56.7112,56.9039,56.6631,56.6791,120700.0
2007-06-06 13:00:00,70.61,71.0,70.48,70.6,141400.0,56.6791,56.9922,56.5748,56.6711,141400.0
2007-06-06 13:30:00,70.59,70.75,70.46,70.66,115300.0,56.6631,56.7915,56.5587,56.7193,115300.0
2007-06-06 14:00:00,70.69,70.73,70.4,70.53,123900.0,56.7434,56.7755,56.5106,56.6149,123900.0
2007-06-06 14:30:00,70.54,70.82,70.52,70.66,135500.0,56.6229,56.8477,56.6069,56.7193,135500.0
2007-06-06 15:00:00,70.66,70.83,70.45,70.71,141600.0,56.7193,56.8557,56.5507,56.7594,141600.0
2007-06-06 15:30:00,70.7,70.79,70.59,70.66,216100.0,56.7514,56.8236,56.6631,56.7193,216100.0
2007-06-07 09:30:00,70.71,70.73,70.1,70.24,292200.0,56.7594,56.7755,56.2698,56.3821,292200.0
2007-06-07 10:00:00,70.23,70.3,69.66,69.77,280500.0,56.3741,56.4303,55.9166,56.0049,280500.0
2007-06-07 10:30:00,69.77,69.95,69.5,69.66,292900.0,56.0049,56.1494,55.7881,55.9166,292900.0
2007-06-07 11:00:00,69.66,69.83,69.42,69.49,309800.0,55.9166,56.053,55.7239,55.7801,309800.0
2007-06-07 11:30:00,69.5,69.56,69.22,69.26,332800.0,55.7881,55.8363,55.5634,55.5955,332800.0
2007-06-07 12:00:00,69.25,69.5,68.75,69.32,348700.0,55.5875,55.7881,55.1861,55.6436,348700.0
2007-06-07 12:30:00,69.32,69.34,68.9,68.96,122500.0,55.6436,55.6597,55.3065,55.3547,122500.0
2007-06-07 13:00:00,68.95,69.13,68.78,68.87,107000.0,55.3466,55.4911,55.2102,55.2824,107000.0
2007-06-07 13:30:00,68.87,68.98,68.57,68.92,135900.0,55.2824,55.3707,55.0416,55.3226,135900.0
2007-06-07 14:00:00,68.92,69.08,68.87,69.01,154100.0,55.3226,55.451,55.2824,55.3948,154100.0
2007-06-07 14:30:00,69.0,69.3,68.86,69.09,118000.0,55.3868,55.6276,55.2744,55.459,118000.0
2007-06-07 15:00:00,69.1,69.51,69.03,69.12,243800.0,55.467,55.7962,55.4109,55.4831,243800.0
2007-06-07 15:30:00,69.12,69.15,68.7,68.77,387900.0,55.4831,55.5072,55.146,55.2022,387900.0
2007-06-08 09:30:00,68.15,68.54,67.55,68.08,296200.0,54.7045,55.0175,54.2229,54.6483,296200.0
2007-06-08 10:00:00,68.08,68.18,67.89,68.07,308900.0,54.6483,54.7286,54.4958,54.6403,308900.0
2007-06-08 10:30:00,68.07,68.3,67.8,68.02,200600.0,54.6403,54.8249,54.4235,54.6001,200600.0
2007-06-08 11:00:00,68.01,68.11,67.74,67.85,369300.0,54.5921,54.6724,54.3754,54.4637,369300.0
2007-06-08 11:30:00,67.84,68.0,67.75,67.86,187400.0,54.4556,54.5841,54.3834,54.4717,187400.0
2007-06-08 12:00:00,67.85,68.02,67.75,67.99,69200.0,54.4637,54.6001,54.3834,54.576,69200.0
2007-06-08 12:30:00,67.99,68.08,67.78,68.08,92600.0,54.576,54.6483,54.4075,54.6483,92600.0
2007-06-08 13:00:00,68.06,68.06,67.87,68.02,94800.0,54.6322,54.6322,54.4797,54.6001,94800.0
2007-06-08 13:30:00,68.01,68.42,67.96,68.26,86200.0,54.5921,54.9212,54.552,54.7928,86200.0
2007-06-08 14:00:00,68.28,68.56,68.26,68.32,91900.0,54.8088,55.0336,54.7928,54.8409,91900.0
2007-06-08 14:30:00,68.34,68.47,68.2,68.34,71500.0,54.857,54.9613,54.7446,54.857,71500.0
2007-06-08 15:00:00,68.33,68.5,68.33,68.41,113900.0,54.849,54.9854,54.849,54.9132,113900.0
2007-06-08 15:30:00,68.41,68.67,68.36,68.63,170400.0,54.9132,55.1219,54.873,55.0898,170400.0
2007-06-11 09:30:00,68.68,69.12,68.54,68.94,129500.0,55.1299,55.4831,55.0175,55.3386,129500.0
2007-06-11 10:00:00,68.92,68.98,68.52,68.59,86400.0,55.3226,55.3707,55.0015,55.0577,86400.0
2007-06-11 10:30:00,68.58,68.81,68.5,68.8,81100.0,55.0496,55.2343,54.9854,55.2262,81100.0
2007-06-11 11:00:00,68.82,68.88,68.69,68.69,55100.0,55.2423,55.2905,55.1379,55.1379,55100.0
2007-06-11 11:30:00,68.69,68.8,68.61,68.69,53900.0,55.1379,55.2262,55.0737,55.1379,53900.0
2007-06-11 12:00:00,68.69,68.71,68.49,68.55,56600.0,55.1379,55.154,54.9774,55.0256,56600.0
2007-06-11 12:30:00,68.56,68.57,68.39,68.45,73500.0,55.0336,55.0416,54.8971,54.9453,73500.0
2007-06-11 13:00:00,68.46,68.56,68.39,68.45,132200.0,54.9533,55.0336,54.8971,54.9453,132200.0
2007-06-11 13:30:00,68.44,68.5,68.41,68.45,89000.0,54.9373,54.9854,54.9132,54.9453,89000.0
2007-06-11 14:00:00,68.42,68.75,68.42,68.74,88100.0,54.9212,55.1861,54.9212,55.1781,88100.0
2007-06-11 14:30:00,68.75,68.93,68.7,68.83,121000.0,55.1861,55.3306,55.146,55.2503,121000.0
2007-06-11 15:00:00,68.82,68.94,68.73,68.81,118600.0,55.2423,55.3386,55.17,55.2343,118600.0
2007-06-11 15:30:00,68.8,68.8,68.42,68.44,272800.0,55.2262,55.2262,54.9212,54.9373,272800.0
2007-06-12 09:30:00,68.32,68.33,67.89,67.93,162900.0,54.8409,54.849,54.4958,54.5279,162900.0
2007-06-12 10:00:00,67.93,67.99,67.15,67.39,253900.0,54.5279,54.576,53.9018,54.0944,253900.0
2007-06-12 10:30:00,67.4,67.72,67.39,67.48,104600.0,54.1024,54.3593,54.0944,54.1667,104600.0
2007-06-12 11:00:00,67.47,67.48,67.2,67.43,221400.0,54.1586,54.1667,53.9419,54.1265,221400.0
2007-06-12 11:30:00,67.42,67.52,67.23,67.28,146900.0,54.1185,54.1988,53.966,54.0061,146900.0
2007-06-12 12:00:00,67.28,67.29,67.11,67.14,146100.0,54.0061,54.0141,53.8697,53.8937,146100.0
2007-06-12 12:30:00,67.13,67.13,66.96,67.05,164000.0,53.8857,53.8857,53.7493,53.8215,164000.0
2007-06-12 13:00:00,67.03,67.08,66.85,66.97,208900.0,53.8054,53.8456,53.661,53.7573,208900.0
2007-06-12 13:30:00,66.97,67.36,66.97,67.36,236700.0,53.7573,54.0703,53.7573,54.0703,236700.0
2007-06-12 14:00:00,67.36,67.72,67.3,67.36,224400.0,54.0703,54.3593,54.0222,54.0703,224400.0
2007-06-12 14:30:00,67.37,67.45,67.01,67.19,177600.0,54.0784,54.1426,53.7894,53.9339,177600.0
2007-06-12 15:00:00,67.19,67.4,66.78,67.13,332300.0,53.9339,54.1024,53.6048,53.8857,332300.0
2007-06-12 15:30:00,67.12,67.21,66.77,66.85,357000.0,53.8777,53.9499,53.5967,53.661,357000.0
2007-06-13 09:30:00,67.0,67.05,66.1,66.25,217200.0,53.7814,53.8215,53.0589,53.1793,217200.0
2007-06-13 10:00:00,66.23,66.33,66.0,66.16,275700.0,53.1633,53.2436,52.9787,53.1071,275700.0
2007-06-13 10:30:00,66.15,66.42,66.05,66.08,272500.0,53.0991,53.3158,53.0188,53.0429,272500.0
2007-06-13 11:00:00,66.08,66.16,65.8,65.84,182700.0,53.0429,53.1071,52.8181,52.8502,182700.0
2007-06-13 11:30:00,65.8,65.87,65.66,65.8,176300.0,52.8181,52.8743,52.7057,52.8181,176300.0
2007-06-13 12:00:00,65.81,65.89,65.75,65.78,109900.0,52.8261,52.8904,52.778,52.8021,109900.0
2007-06-13 12:30:00,65.77,65.89,65.66,65.66,102800.0,52.794,52.8904,52.7057,52.7057,102800.0
2007-06-13 13:00:00,65.68,65.8,65.54,65.58,136100.0,52.7218,52.8181,52.6094,52.6415,136100.0
2007-06-13 13:30:00,65.58,65.64,65.5,65.63,264100.0,52.6415,52.6897,52.5773,52.6817,264100.0
2007-06-13 14:00:00,65.62,66.08,65.56,65.98,256900.0,52.6736,53.0429,52.6255,52.9626,256900.0
2007-06-13 14:30:00,65.99,66.45,65.96,66.45,181000.0,52.9706,53.3399,52.9465,53.3399,181000.0
2007-06-13 15:00:00,66.45,66.6,66.36,66.49,167400.0,53.3399,53.4603,53.2676,53.372,167400.0
2007-06-13 15:30:00,66.5,66.8,66.42,66.75,291300.0,53.38,53.6208,53.3158,53.5807,291300.0
2007-06-14 09:30:00,66.82,67.56,66.8,67.43,225800.0,53.6369,54.2309,53.6208,54.1265,225800.0
2007-06-14 10:00:00,67.43,67.48,67.08,67.15,93100.0,54.1265,54.1667,53.8456,53.9018,93100.0
2007-06-14 10:30:00,67.13,67.5,67.11,67.3,58800.0,53.8857,54.1827,53.8697,54.0222,58800.0
2007-06-14 11:00:00,67.3,67.32,66.87,66.92,75700.0,54.0222,54.0382,53.677,53.7171,75700.0
2007-06-14 11:30:00,66.92,67.08,66.81,66.97,100700.0,53.7171,53.8456,53.6289,53.7573,100700.0
2007-06-14 12:00:00,66.96,67.2,66.84,67.1,98400.0,53.7493,53.9419,53.6529,53.8616,98400.0
2007-06-14 12:30:00,67.09,67.25,67.06,67.17,45100.0,53.8536,53.982,53.8295,53.9178,45100.0
2007-06-14 13:00:00,67.18,67.18,67.05,67.05,53900.0,53.9259,53.9259,53.8215,53.8215,53900.0
2007-06-14 13:30:00,67.05,67.13,67.01,67.04,60100.0,53.8215,53.8857,53.7894,53.8135,60100.0
2007-06-14 14:00:00,67.05,67.1,66.91,67.04,78900.0,53.8215,53.8616,53.7091,53.8135,78900.0
2007-06-14 14:30:00,67.04,67.1,67.03,67.1,73900.0,53.8135,53.8616,53.8054,53.8616,73900.0
2007-06-14 15:00:00,67.1,67.22,67.07,67.09,106600.0,53.8616,53.958,53.8376,53.8536,106600.0
2007-06-14 15:30:00,67.09,67.3,66.96,66.97,185100.0,53.8536,54.0222,53.7493,53.7573,185100.0
2007-06-15 09:30:00,67.56,67.96,67.52,67.77,364500.0,54.2309,54.552,54.1988,54.3994,364500.0
2007-06-15 10:00:00,67.75,67.89,67.65,67.65,151100.0,54.3834,54.4958,54.3031,54.3031,151100.0
2007-06-15 10:30:00,67.67,67.94,67.6,67.86,171500.0,54.3192,54.5359,54.263,54.4717,171500.0
2007-06-15 11:00:00,67.86,68.12,67.85,67.94,217900.0,54.4717,54.6804,54.4637,54.5359,217900.0
2007-06-15 11:30:00,67.92,68.04,67.88,67.91,92000.0,54.5199,54.6162,54.4877,54.5118,92000.0
2007-06-15 12:00:00,67.92,68.03,67.79,67.79,88900.0,54.5199,54.6082,54.4155,54.4155,88900.0
2007-06-15 12:30:00,67.77,67.98,67.74,67.83,101400.0,54.3994,54.568,54.3754,54.4476,101400.0
2007-06-15 13:00:00,67.82,67.86,67.76,67.86,109900.0,54.4396,54.4717,54.3914,54.4717,109900.0
2007-06-15 13:30:00,67.85,67.89,67.76,67.87,57900.0,54.4637,54.4958,54.3914,54.4797,57900.0
2007-06-15 14:00:00,67.85,67.9,67.63,67.65,91000.0,54.4637,54.5038,54.2871,54.3031,91000.0
2007-06-15 14:30:00,67.65,67.81,67.65,67.77,96600.0,54.3031,54.4316,54.3031,54.3994,96600.0
2007-06-15 15:00:00,67.75,67.9,67.73,67.81,97000.0,54.3834,54.5038,54.3673,54.4316,97000.0
2007-06-15 15:30:00,67.82,68.01,67.68,67.71,268400.0,54.4396,54.5921,54.3272,54.3513,268400.0
2007-06-18 09:30:00,68.15,68.2,67.2,67.23,133700.0,54.7045,54.7446,53.9419,53.966,133700.0
2007-06-18 10:00:00,67.24,67.3,67.01,67.18,140700.0,53.974,54.0222,53.7894,53.9259,140700.0
2007-06-18 10:30:00,67.18,67.68,67.17,67.6,127800.0,53.9259,54.3272,53.9178,54.263,127800.0
2007-06-18 11:00:00,67.6,67.61,67.33,67.33,95500.0,54.263,54.271,54.0463,54.0463,95500.0
2007-06-18 11:30:00,67.33,67.35,67.0,67.08,127500.0,54.0463,54.0623,53.7814,53.8456,127500.0
2007-06-18 12:00:00,67.07,67.12,66.89,67.01,138300.0,53.8376,53.8777,53.6931,53.7894,138300.0
2007-06-18 12:30:00,67.04,67.41,66.96,67.35,117400.0,53.8135,54.1105,53.7493,54.0623,117400.0
2007-06-18 13:00:00,67.35,67.49,67.33,67.45,92900.0,54.0623,54.1747,54.0463,54.1426,92900.0
2007-06-18 13:30:00,67.45,67.61,67.17,67.26,95200.0,54.1426,54.271,53.9178,53.9901,95200.0
2007-06-18 14:00:00,67.26,67.26,67.07,67.14,102900.0,53.9901,53.9901,53.8376,53.8937,102900.0
2007-06-18 14:30:00,67.13,67.17,66.95,67.06,103200.0,53.8857,53.9178,53.7412,53.8295,103200.0
2007-06-18 15:00:00,67.06,67.09,66.86,66.92,151400.0,53.8295,53.8536,53.669,53.7171,151400.0
2007-06-18 15:30:00,66.93,67.1,66.85,67.0,214700.0,53.7252,53.8616,53.661,53.7814,214700.0
2007-06-19 09:30:00,66.48,66.54,66.1,66.25,208000.0,53.364,53.4121,53.0589,53.1793,208000.0
2007-06-19 10:00:00,66.24,66.5,66.17,66.49,126100.0,53.1713,53.38,53.1151,53.372,126100.0
2007-06-19 10:30:00,66.49,66.56,66.44,66.5,75800.0,53.372,53.4282,53.3318,53.38,75800.0
2007-06-19 11:00:00,66.51,66.51,66.31,66.31,81300.0,53.388,53.388,53.2275,53.2275,81300.0
2007-06-19 11:30:00,66.3,66.31,66.04,66.08,82300.0,53.2195,53.2275,53.0108,53.0429,82300.0
2007-06-19 12:00:00,66.07,66.35,66.07,66.25,91000.0,53.0348,53.2596,53.0348,53.1793,91000.0
2007-06-19 12:30:00,66.25,66.34,66.21,66.32,192500.0,53.1793,53.2516,53.1472,53.2355,192500.0
2007-06-19 13:00:00,66.32,66.56,66.31,66.5,103800.0,53.2355,53.4282,53.2275,53.38,103800.0
2007-06-19 13:30:00,66.5,66.68,66.49,66.65,108100.0,53.38,53.5245,53.372,53.5004,108100.0
2007-06-19 14:00:00,66.65,66.8,66.64,66.74,101200.0,53.5004,53.6208,53.4924,53.5727,101200.0
2007-06-19 14:30:00,66.74,66.85,66.65,66.77,88700.0,53.5727,53.661,53.5004,53.5967,88700.0
2007-06-19 15:00:00,66.77,67.0,66.69,66.92,116400.0,53.5967,53.7814,53.5325,53.7171,116400.0
2007-06-19 15:30:00,66.91,67.08,66.8,67.02,196100.0,53.7091,53.8456,53.6208,53.7974,196100.0
2007-06-20 09:30:00,67.0,67.1,66.5,66.5,392100.0,53.7814,53.8616,53.38,53.38,392100.0
2007-06-20 10:00:00,66.51,66.51,65.91,66.46,405500.0,53.388,53.388,52.9064,53.3479,405500.0
2007-06-20 10:30:00,66.46,66.53,66.36,66.37,259300.0,53.3479,53.4041,53.2676,53.2757,259300.0
2007-06-20 11:00:00,66.39,66.39,65.96,66.07,152600.0,53.2917,53.2917,52.9465,53.0348,152600.0
2007-06-20 11:30:00,66.08,66.18,65.95,66.15,164200.0,53.0429,53.1231,52.9385,53.0991,164200.0
2007-06-20 12:00:00,66.14,66.14,66.02,66.04,126900.0,53.091,53.091,52.9947,53.0108,126900.0
2007-06-20 12:30:00,66.04,66.1,65.9,65.91,162000.0,53.0108,53.0589,52.8984,52.9064,162000.0
2007-06-20 13:00:00,65.9,66.21,65.69,65.76,234900.0,52.8984,53.1472,52.7298,52.786,234900.0
2007-06-20 13:30:00,65.75,65.76,65.47,65.49,311500.0,52.778,52.786,52.5532,52.5693,311500.0
2007-06-20 14:00:00,65.47,65.53,64.91,65.04,348800.0,52.5532,52.6014,52.1037,52.2081,348800.0
2007-06-20 14:30:00,65.03,65.15,64.87,64.97,290900.0,52.2,52.2964,52.0716,52.1519,290900.0
2007-06-20 15:00:00,64.97,65.16,64.92,65.12,480500.0,52.1519,52.3044,52.1117,52.2723,480500.0
2007-06-20 15:30:00,65.11,65.29,64.03,64.17,1230800.0,52.2642,52.4087,51.3973,51.5097,1230800.0
2007-06-21 09:30:00,64.24,64.38,62.21,62.55,956800.0,51.5659,51.6783,49.9364,50.2093,956800.0
2007-06-21 10:00:00,62.56,63.42,62.54,63.36,971000.0,50.2173,50.9077,50.2013,50.8595,971000.0
2007-06-21 10:30:00,63.35,63.86,63.03,63.8,608800.0,50.8515,51.2609,50.5946,51.2127,608800.0
2007-06-21 11:00:00,63.79,63.98,63.7,63.85,474000.0,51.2047,51.3572,51.1324,51.2528,474000.0
2007-06-21 11:30:00,63.84,63.85,63.54,63.57,281100.0,51.2448,51.2528,51.004,51.0281,281100.0
2007-06-21 12:00:00,63.55,63.75,63.39,63.61,359200.0,51.012,51.1726,50.8836,51.0602,359200.0
2007-06-21 12:30:00,63.64,63.83,63.55,63.7,258900.0,51.0843,51.2368,51.012,51.1324,258900.0
2007-06-21 13:00:00,63.7,63.95,63.68,63.94,261000.0,51.1324,51.3331,51.1164,51.3251,261000.0
2007-06-21 13:30:00,63.94,64.12,63.8,64.01,369000.0,51.3251,51.4696,51.2127,51.3813,369000.0
2007-06-21 14:00:00,64.01,64.04,63.93,63.97,219000.0,51.3813,51.4054,51.3171,51.3492,219000.0
2007-06-21 14:30:00,63.97,63.99,63.81,63.9,527200.0,51.3492,51.3652,51.2207,51.293,527200.0
2007-06-21 15:00:00,63.89,64.01,63.81,63.99,298200.0,51.2849,51.3813,51.2207,51.3652,298200.0
2007-06-21 15:30:00,63.99,64.03,63.82,63.86,788300.0,51.3652,51.3973,51.2288,51.2609,788300.0
2007-06-22 09:30:00,63.51,63.8,63.25,63.46,147500.0,50.9799,51.2127,50.7712,50.9398,147500.0
2007-06-22 10:00:00,63.42,63.65,63.17,63.49,157400.0,50.9077,51.0923,50.707,50.9639,157400.0
2007-06-22 10:30:00,63.49,63.52,63.39,63.49,129600.0,50.9639,50.9879,50.8836,50.9639,129600.0
2007-06-22 11:00:00,63.48,63.6,63.45,63.55,370100.0,50.9558,51.0522,50.9318,51.012,370100.0
2007-06-22 11:30:00,63.56,63.59,63.35,63.58,285700.0,51.0201,51.0441,50.8515,51.0361,285700.0
2007-06-22 12:00:00,63.6,63.6,63.21,63.25,311400.0,51.0522,51.0522,50.7391,50.7712,311400.0
2007-06-22 12:30:00,63.25,63.6,63.21,63.51,249300.0,50.7712,51.0522,50.7391,50.9799,249300.0
2007-06-22 13:00:00,63.5,63.67,63.21,63.54,247300.0,50.9719,51.1084,50.7391,51.004,247300.0
2007-06-22 13:30:00,63.54,63.62,63.45,63.6,179800.0,51.004,51.0682,50.9318,51.0522,179800.0
2007-06-22 14:00:00,63.59,63.6,63.36,63.56,306600.0,51.0441,51.0522,50.8595,51.0201,306600.0
2007-06-22 14:30:00,63.57,63.61,63.37,63.4,221600.0,51.0281,51.0602,50.8675,50.8916,221600.0
2007-06-22 15:00:00,63.41,63.55,63.4,63.42,287800.0,50.8996,51.012,50.8916,50.9077,287800.0
2007-06-22 15:30:00,63.42,63.64,63.25,63.55,807100.0,50.9077,51.0843,50.7712,51.012,807100.0
2007-06-25 09:30:00,63.45,63.53,62.76,62.95,390900.0,50.9318,50.996,50.3779,50.5304,390900.0
2007-06-25 10:00:00,62.96,63.11,62.93,63.06,280900.0,50.5384,50.6588,50.5143,50.6187,280900.0
2007-06-25 10:30:00,63.05,63.09,62.82,63.01,176300.0,50.6107,50.6428,50.426,50.5786,176300.0
2007-06-25 11:00:00,63.02,63.03,62.87,62.92,186100.0,50.5866,50.5946,50.4662,50.5063,186100.0
2007-06-25 11:30:00,62.91,62.92,62.65,62.77,157300.0,50.4983,50.5063,50.2896,50.3859,157300.0
2007-06-25 12:00:00,62.79,62.86,62.62,62.62,211000.0,50.402,50.4582,50.2655,50.2655,211000.0
2007-06-25 12:30:00,62.63,62.66,62.43,62.44,125000.0,50.2735,50.2976,50.113,50.121,125000.0
2007-06-25 13:00:00,62.43,62.46,62.15,62.18,345900.0,50.113,50.1371,49.8882,49.9123,345900.0
2007-06-25 13:30:00,62.18,62.3,62.11,62.21,226400.0,49.9123,50.0086,49.8561,49.9364,226400.0
2007-06-25 14:00:00,62.22,62.4,61.66,61.67,435400.0,49.9444,50.0889,49.4949,49.5029,435400.0
2007-06-25 14:30:00,61.66,61.69,60.94,60.95,557900.0,49.4949,49.519,48.917,48.925,557900.0
2007-06-25 15:00:00,60.94,63.42,60.87,61.0,610700.0,48.917,50.9077,48.8608,48.9651,610700.0
2007-06-25 15:30:00,61.0,61.13,60.63,61.12,1061200.0,48.9651,49.0695,48.6681,49.0614,1061200.0
2007-06-26 09:30:00,62.66,62.72,61.64,62.4,580700.0,50.2976,50.3458,49.4789,50.0889,580700.0
2007-06-26 10:00:00,62.42,62.57,62.1,62.15,395000.0,50.105,50.2254,49.8481,49.8882,395000.0
2007-06-26 10:30:00,62.16,62.2,61.51,61.52,531400.0,49.8963,49.9284,49.3745,49.3825,531400.0
2007-06-26 11:00:00,61.53,61.92,61.44,61.79,535300.0,49.3906,49.7036,49.3183,49.5993,535300.0
2007-06-26 11:30:00,61.78,62.16,61.71,62.1,288700.0,49.5912,49.8963,49.535,49.8481,288700.0
2007-06-26 12:00:00,62.11,62.31,61.98,62.3,301700.0,49.8561,50.0167,49.7518,50.0086,301700.0
2007-06-26 12:30:00,62.3,62.35,62.16,62.19,434700.0,50.0086,50.0488,49.8963,49.9203,434700.0
2007-06-26 13:00:00,62.2,62.47,62.15,62.45,218100.0,49.9284,50.1451,49.8882,50.129,218100.0
2007-06-26 13:30:00,62.45,62.5,62.15,62.2,269200.0,50.129,50.1692,49.8882,49.9284,269200.0
2007-06-26 14:00:00,62.2,62.36,62.17,62.33,507400.0,49.9284,50.0568,49.9043,50.0327,507400.0
2007-06-26 14:30:00,62.31,62.37,62.03,62.12,605000.0,50.0167,50.0648,49.7919,49.8642,605000.0
2007-06-26 15:00:00,62.11,62.31,62.09,62.2,406200.0,49.8561,50.0167,49.8401,49.9284,406200.0
2007-06-26 15:30:00,62.22,62.23,61.96,62.05,728000.0,49.9444,49.9525,49.7357,49.808,728000.0
2007-06-27 09:30:00,61.91,61.91,60.61,60.61,910800.0,49.6956,49.6956,48.6521,48.6521,910800.0
2007-06-27 10:00:00,60.62,60.92,60.6,60.83,828600.0,48.6601,48.9009,48.644,48.8287,828600.0
2007-06-27 10:30:00,60.83,61.37,60.81,61.21,411500.0,48.8287,49.2621,48.8126,49.1337,411500.0
2007-06-27 11:00:00,61.21,61.64,61.1,61.61,694600.0,49.1337,49.4789,49.0454,49.4548,694600.0
2007-06-27 11:30:00,61.63,61.67,61.43,61.55,188600.0,49.4708,49.5029,49.3103,49.4066,188600.0
2007-06-27 12:00:00,61.55,61.93,61.55,61.82,283400.0,49.4066,49.7116,49.4066,49.6233,283400.0
2007-06-27 12:30:00,61.78,62.1,61.75,62.0,234900.0,49.5912,49.8481,49.5672,49.7678,234900.0
2007-06-27 13:00:00,62.01,62.44,61.98,62.34,362400.0,49.7759,50.121,49.7518,50.0408,362400.0
2007-06-27 13:30:00,62.34,62.47,62.29,62.39,444600.0,50.0408,50.1451,50.0006,50.0809,444600.0
2007-06-27 14:00:00,62.39,62.61,62.33,62.51,529600.0,50.0809,50.2575,50.0327,50.1772,529600.0
2007-06-27 14:30:00,62.51,62.57,62.45,62.52,409700.0,50.1772,50.2254,50.129,50.1852,409700.0
2007-06-27 15:00:00,62.51,62.76,62.5,62.71,432500.0,50.1772,50.3779,50.1692,50.3378,432500.0
2007-06-27 15:30:00,62.71,62.9,62.57,62.6,608800.0,50.3378,50.4903,50.2254,50.2495,608800.0
2007-06-28 09:30:00,62.72,62.97,62.0,62.49,162000.0,50.3458,50.5465,49.7678,50.1612,162000.0
2007-06-28 10:00:00,62.5,62.54,62.23,62.43,142000.0,50.1692,50.2013,49.9525,50.113,142000.0
2007-06-28 10:30:00,62.43,62.45,62.18,62.25,182100.0,50.113,50.129,49.9123,49.9685,182100.0
2007-06-28 11:00:00,62.25,62.25,62.0,62.01,106800.0,49.9685,49.9685,49.7678,49.7759,106800.0
2007-06-28 11:30:00,62.01,62.11,61.87,62.09,335200.0,49.7759,49.8561,49.6635,49.8401,335200.0
2007-06-28 12:00:00,62.08,62.16,61.98,62.13,189100.0,49.832,49.8963,49.7518,49.8722,189100.0
2007-06-28 12:30:00,62.13,62.37,62.1,62.33,110700.0,49.8722,50.0648,49.8481,50.0327,110700.0
2007-06-28 13:00:00,62.33,62.34,62.17,62.26,136500.0,50.0327,50.0408,49.9043,49.9765,136500.0
2007-06-28 13:30:00,62.27,62.43,62.25,62.42,171000.0,49.9846,50.113,49.9685,50.105,171000.0
2007-06-28 14:00:00,62.42,62.62,62.16,62.35,222200.0,50.105,50.2655,49.8963,50.0488,222200.0
2007-06-28 14:30:00,62.35,62.74,62.25,62.6,508000.0,50.0488,50.3618,49.9685,50.2495,508000.0
2007-06-28 15:00:00,62.6,62.65,62.38,62.54,260900.0,50.2495,50.2896,50.0729,50.2013,260900.0
2007-06-28 15:30:00,62.53,62.59,62.39,62.44,566100.0,50.1933,50.2414,50.0809,50.121,566100.0
2007-06-29 09:30:00,62.53,62.71,62.13,62.66,541600.0,50.1933,50.3378,49.8722,50.2976,541600.0
2007-06-29 10:00:00,62.63,62.81,62.59,62.79,328900.0,50.2735,50.418,50.2414,50.402,328900.0
2007-06-29 10:30:00,62.8,63.42,62.79,63.3,336600.0,50.41,50.9077,50.402,50.8113,336600.0
2007-06-29 11:00:00,63.3,63.36,62.64,62.73,353100.0,50.8113,50.8595,50.2816,50.3538,353100.0
2007-06-29 11:30:00,62.69,62.75,62.44,62.69,380200.0,50.3217,50.3699,50.121,50.3217,380200.0
2007-06-29 12:00:00,62.69,63.03,62.64,62.97,244000.0,50.3217,50.5946,50.2816,50.5465,244000.0
2007-06-29 12:30:00,62.95,63.04,62.87,62.97,295800.0,50.5304,50.6026,50.4662,50.5465,295800.0
2007-06-29 13:00:00,62.96,62.96,62.35,62.36,263600.0,50.5384,50.5384,50.0488,50.0568,263600.0
2007-06-29 13:30:00,62.36,62.49,62.03,62.38,402200.0,50.0568,50.1612,49.7919,50.0729,402200.0
2007-06-29 14:00:00,62.37,62.44,62.06,62.09,401200.0,50.0648,50.121,49.816,49.8401,401200.0
2007-06-29 14:30:00,62.09,62.11,61.91,62.0,311800.0,49.8401,49.8561,49.6956,49.7678,311800.0
2007-06-29 15:00:00,62.0,62.0,61.5,61.57,443300.0,49.7678,49.7678,49.3665,49.4227,443300.0
2007-06-29 15:30:00,61.57,62.3,61.55,62.16,697900.0,49.4227,50.0086,49.4066,49.8963,697900.0
2007-07-03 09:30:00,62.06,62.28,61.63,61.73,456500.0,49.816,49.9926,49.4708,49.5511,456500.0
2007-07-03 10:00:00,61.72,61.8,61.24,61.24,373900.0,49.5431,49.6073,49.1578,49.1578,373900.0
2007-07-03 10:30:00,61.25,61.47,61.05,61.22,425300.0,49.1658,49.3424,49.0053,49.1417,425300.0
2007-07-03 11:00:00,61.22,61.27,60.72,60.85,359300.0,49.1417,49.1819,48.7404,48.8447,359300.0
2007-07-03 11:30:00,60.84,61.2,60.81,61.13,255800.0,48.8367,49.1257,48.8126,49.0695,255800.0
2007-07-03 12:00:00,61.13,61.3,60.75,60.96,346200.0,49.0695,49.2059,48.7644,48.933,346200.0
2007-07-03 12:30:00,60.97,61.1,60.73,60.92,524400.0,48.941,49.0454,48.7484,48.9009,524400.0
2007-07-05 09:30:00,60.9,61.4,60.39,61.23,222400.0,48.8849,49.2862,48.4755,49.1497,222400.0
2007-07-05 10:00:00,61.24,61.3,60.71,60.75,221100.0,49.1578,49.2059,48.7323,48.7644,221100.0
2007-07-05 10:30:00,60.75,61.16,60.72,61.11,189100.0,48.7644,49.0936,48.7404,49.0534,189100.0
2007-07-05 11:00:00,61.1,61.48,61.05,61.48,162000.0,49.0454,49.3504,49.0053,49.3504,162000.0
2007-07-05 11:30:00,61.46,61.55,61.3,61.51,124300.0,49.3344,49.4066,49.2059,49.3745,124300.0
2007-07-05 12:00:00,61.51,61.51,61.21,61.31,137800.0,49.3745,49.3745,49.1337,49.214,137800.0
2007-07-05 12:30:00,61.31,61.38,61.15,61.36,68400.0,49.214,49.2702,49.0855,49.2541,68400.0
2007-07-05 13:00:00,61.35,61.41,61.29,61.32,110300.0,49.2461,49.2942,49.1979,49.222,110300.0
2007-07-05 13:30:00,61.33,61.38,61.22,61.22,127000.0,49.23,49.2702,49.1417,49.1417,127000.0
2007-07-05 14:00:00,61.22,61.31,61.14,61.29,98600.0,49.1417,49.214,49.0775,49.1979,98600.0
2007-07-05 14:30:00,61.28,61.58,61.28,61.58,205000.0,49.1899,49.4307,49.1899,49.4307,205000.0
2007-07-05 15:00:00,61.58,61.58,61.45,61.58,198100.0,49.4307,49.4307,49.3263,49.4307,198100.0
2007-07-05 15:30:00,61.57,61.58,61.27,61.42,575100.0,49.4227,49.4307,49.1819,49.3023,575100.0
2007-07-06 09:30:00,63.5,63.7,61.65,61.72,453300.0,50.9719,51.1324,49.4869,49.5431,453300.0
2007-07-06 10:00:00,61.76,61.83,61.65,61.66,178500.0,49.5752,49.6314,49.4869,49.4949,178500.0
2007-07-06 10:30:00,61.67,61.77,61.5,61.74,255100.0,49.5029,49.5832,49.3665,49.5591,255100.0
2007-07-06 11:00:00,61.75,62.05,61.72,61.88,219500.0,49.5672,49.808,49.5431,49.6715,219500.0
2007-07-06 11:30:00,61.9,62.13,61.75,62.0,244000.0,49.6876,49.8722,49.5672,49.7678,244000.0
2007-07-06 12:00:00,62.0,62.08,61.89,61.9,74200.0,49.7678,49.832,49.6795,49.6876,74200.0
2007-07-06 12:30:00,61.91,62.0,61.82,61.87,103100.0,49.6956,49.7678,49.6233,49.6635,103100.0
2007-07-06 13:00:00,61.86,61.88,61.68,61.81,117000.0,49.6555,49.6715,49.511,49.6153,117000.0
2007-07-06 13:30:00,61.81,61.95,61.75,61.94,93700.0,49.6153,49.7277,49.5672,49.7197,93700.0
2007-07-06 14:00:00,61.94,62.08,61.84,61.94,82100.0,49.7197,49.832,49.6394,49.7197,82100.0
2007-07-06 14:30:00,61.93,62.23,61.92,62.2,115100.0,49.7116,49.9525,49.7036,49.9284,115100.0
2007-07-06 15:00:00,62.2,62.26,62.13,62.23,177300.0,49.9284,49.9765,49.8722,49.9525,177300.0
2007-07-06 15:30:00,62.23,62.36,62.22,62.33,293700.0,49.9525,50.0568,49.9444,50.0327,293700.0
2007-07-09 09:30:00,62.09,62.28,61.82,61.85,158000.0,49.8401,49.9926,49.6233,49.6474,158000.0
2007-07-09 10:00:00,61.88,61.88,61.56,61.59,119100.0,49.6715,49.6715,49.4146,49.4387,119100.0
2007-07-09 10:30:00,61.59,61.7,61.07,61.08,289500.0,49.4387,49.527,49.0213,49.0293,289500.0
2007-07-09 11:00:00,61.1,61.25,60.9,60.94,276300.0,49.0454,49.1658,48.8849,48.917,276300.0
2007-07-09 11:30:00,60.96,61.16,60.85,61.07,163800.0,48.933,49.0936,48.8447,49.0213,163800.0
2007-07-09 12:00:00,61.09,61.29,61.02,61.21,153300.0,49.0374,49.1979,48.9812,49.1337,153300.0
2007-07-09 12:30:00,61.23,61.36,61.21,61.29,107700.0,49.1497,49.2541,49.1337,49.1979,107700.0
2007-07-09 13:00:00,61.3,61.38,61.23,61.37,90400.0,49.2059,49.2702,49.1497,49.2621,90400.0
2007-07-09 13:30:00,61.36,61.52,61.31,61.45,249300.0,49.2541,49.3825,49.214,49.3263,249300.0
2007-07-09 14:00:00,61.45,61.53,61.39,61.39,172500.0,49.3263,49.3906,49.2782,49.2782,172500.0
2007-07-09 14:30:00,61.4,61.47,61.33,61.43,104400.0,49.2862,49.3424,49.23,49.3103,104400.0
2007-07-09 15:00:00,61.4,61.47,61.32,61.4,202800.0,49.2862,49.3424,49.222,49.2862,202800.0
2007-07-09 15:30:00,61.4,61.51,61.31,61.43,475500.0,49.2862,49.3745,49.214,49.3103,475500.0
2007-07-10 09:30:00,60.7,61.2,59.54,60.42,840700.0,48.7243,49.1257,47.7932,48.4996,840700.0
2007-07-10 10:00:00,60.43,60.77,60.2,60.42,578800.0,48.5076,48.7805,48.323,48.4996,578800.0
2007-07-10 10:30:00,60.41,60.75,60.3,60.69,285100.0,48.4915,48.7644,48.4032,48.7163,285100.0
2007-07-10 11:00:00,60.68,60.77,60.54,60.68,202000.0,48.7083,48.7805,48.5959,48.7083,202000.0
2007-07-10 11:30:00,60.68,60.77,60.46,60.46,223300.0,48.7083,48.7805,48.5317,48.5317,223300.0
2007-07-10 12:00:00,60.46,60.5,60.35,60.43,284900.0,48.5317,48.5638,48.4434,48.5076,284900.0
2007-07-10 12:30:00,60.42,60.65,60.42,60.51,141600.0,48.4996,48.6842,48.4996,48.5718,141600.0
2007-07-10 13:00:00,60.52,60.65,60.4,60.47,157800.0,48.5798,48.6842,48.4835,48.5397,157800.0
2007-07-10 13:30:00,60.47,60.59,60.3,60.43,321800.0,48.5397,48.636,48.4032,48.5076,321800.0
2007-07-10 14:00:00,60.42,60.44,60.3,60.38,268000.0,48.4996,48.5156,48.4032,48.4674,268000.0
2007-07-10 14:30:00,60.38,60.49,60.31,60.42,244600.0,48.4674,48.5557,48.4113,48.4996,244600.0
2007-07-10 15:00:00,60.41,60.44,60.3,60.33,287000.0,48.4915,48.5156,48.4032,48.4273,287000.0
2007-07-10 15:30:00,60.32,60.55,60.28,60.47,652200.0,48.4193,48.6039,48.3872,48.5397,652200.0
2007-07-11 09:30:00,60.35,60.68,60.32,60.52,337300.0,48.4434,48.7083,48.4193,48.5798,337300.0
2007-07-11 10:00:00,60.5,60.64,60.31,60.5,270600.0,48.5638,48.6761,48.4113,48.5638,270600.0
2007-07-11 10:30:00,60.55,60.57,60.28,60.45,300300.0,48.6039,48.62,48.3872,48.5236,300300.0
2007-07-11 11:00:00,60.48,61.11,60.45,61.07,378700.0,48.5477,49.0534,48.5236,49.0213,378700.0
2007-07-11 11:30:00,61.07,61.09,60.72,60.8,177500.0,49.0213,49.0374,48.7404,48.8046,177500.0
2007-07-11 12:00:00,60.82,60.94,60.66,60.89,141200.0,48.8206,48.917,48.6922,48.8768,141200.0
2007-07-11 12:30:00,60.89,60.92,60.71,60.74,104700.0,48.8768,48.9009,48.7323,48.7564,104700.0
2007-07-11 13:00:00,60.73,60.96,60.72,60.94,108200.0,48.7484,48.933,48.7404,48.917,108200.0
2007-07-11 13:30:00,60.94,61.19,60.8,60.8,143800.0,48.917,49.1176,48.8046,48.8046,143800.0
2007-07-11 14:00:00,60.78,60.97,60.74,60.9,71900.0,48.7885,48.941,48.7564,48.8849,71900.0
2007-07-11 14:30:00,60.91,60.93,60.66,60.77,136400.0,48.8929,48.9089,48.6922,48.7805,136400.0
2007-07-11 15:00:00,60.77,60.91,60.72,60.91,192200.0,48.7805,48.8929,48.7404,48.8929,192200.0
2007-07-11 15:30:00,60.9,61.04,60.76,60.85,580600.0,48.8849,48.9972,48.7725,48.8447,580600.0
2007-07-12 09:30:00,60.89,60.99,60.6,60.67,281500.0,48.8768,48.9571,48.644,48.7002,281500.0
2007-07-12 10:00:00,60.66,60.69,60.44,60.59,251400.0,48.6922,48.7163,48.5156,48.636,251400.0
2007-07-12 10:30:00,60.6,60.9,60.58,60.8,365200.0,48.644,48.8849,48.628,48.8046,365200.0
2007-07-12 11:00:00,60.8,60.95,60.73,60.75,318400.0,48.8046,48.925,48.7484,48.7644,318400.0
2007-07-12 11:30:00,60.76,60.89,60.64,60.7,459400.0,48.7725,48.8768,48.6761,48.7243,459400.0
2007-07-12 12:00:00,60.69,60.78,60.64,60.69,336800.0,48.7163,48.7885,48.6761,48.7163,336800.0
2007-07-12 12:30:00,60.69,60.69,60.42,60.61,248500.0,48.7163,48.7163,48.4996,48.6521,248500.0
2007-07-12 13:00:00,60.61,60.79,60.57,60.77,239900.0,48.6521,48.7966,48.62,48.7805,239900.0
2007-07-12 13:30:00,60.77,60.8,60.69,60.69,169100.0,48.7805,48.8046,48.7163,48.7163,169100.0
2007-07-12 14:00:00,60.7,60.72,60.61,60.71,133400.0,48.7243,48.7404,48.6521,48.7323,133400.0
2007-07-12 14:30:00,60.71,60.9,60.7,60.9,231300.0,48.7323,48.8849,48.7243,48.8849,231300.0
2007-07-12 15:00:00,60.89,61.11,60.89,61.1,428500.0,48.8768,49.0534,48.8768,49.0454,428500.0
2007-07-12 15:30:00,61.1,61.17,61.03,61.17,413600.0,49.0454,49.1016,48.9892,49.1016,413600.0
2007-07-13 09:30:00,61.5,61.6,61.19,61.26,152400.0,49.3665,49.4467,49.1176,49.1738,152400.0
2007-07-13 10:00:00,61.29,61.69,61.25,61.33,178500.0,49.1979,49.519,49.1658,49.23,178500.0
2007-07-13 10:30:00,61.33,61.64,61.22,61.6,143900.0,49.23,49.4789,49.1417,49.4467,143900.0
2007-07-13 11:00:00,61.61,62.02,61.56,61.63,233700.0,49.4548,49.7839,49.4146,49.4708,233700.0
2007-07-13 11:30:00,61.61,61.7,61.55,61.61,113400.0,49.4548,49.527,49.4066,49.4548,113400.0
2007-07-13 12:00:00,61.64,61.73,61.59,61.66,97900.0,49.4789,49.5511,49.4387,49.4949,97900.0
2007-07-13 12:30:00,61.66,61.81,61.64,61.81,162900.0,49.4949,49.6153,49.4789,49.6153,162900.0
2007-07-13 13:00:00,61.8,61.91,61.68,61.89,91000.0,49.6073,49.6956,49.511,49.6795,91000.0
2007-07-13 13:30:00,61.89,62.06,61.87,62.02,254000.0,49.6795,49.816,49.6635,49.7839,254000.0
2007-07-13 14:00:00,62.01,62.25,61.98,62.14,263000.0,49.7759,49.9685,49.7518,49.8802,263000.0
2007-07-13 14:30:00,62.13,62.5,62.1,62.41,255600.0,49.8722,50.1692,49.8481,50.0969,255600.0
2007-07-13 15:00:00,62.41,62.6,62.38,62.55,366400.0,50.0969,50.2495,50.0729,50.2093,366400.0
2007-07-13 15:30:00,62.56,62.74,62.53,62.61,775800.0,50.2173,50.3618,50.1933,50.2575,775800.0
2007-07-16 09:30:00,62.5,62.52,62.01,62.23,187000.0,50.1692,50.1852,49.7759,49.9525,187000.0
2007-07-16 10:00:00,62.23,62.23,61.85,62.05,161700.0,49.9525,49.9525,49.6474,49.808,161700.0
2007-07-16 10:30:00,62.05,62.16,61.81,61.94,166400.0,49.808,49.8963,49.6153,49.7197,166400.0
2007-07-16 11:00:00,61.94,62.31,61.91,62.3,102000.0,49.7197,50.0167,49.6956,50.0086,102000.0
2007-07-16 11:30:00,62.3,62.47,62.29,62.41,123400.0,50.0086,50.1451,50.0006,50.0969,123400.0
2007-07-16 12:00:00,62.39,62.4,62.1,62.3,133300.0,50.0809,50.0889,49.8481,50.0086,133300.0
2007-07-16 12:30:00,62.3,62.3,62.02,62.26,142600.0,50.0086,50.0086,49.7839,49.9765,142600.0
2007-07-16 13:00:00,62.26,62.29,61.91,61.94,118500.0,49.9765,50.0006,49.6956,49.7197,118500.0
2007-07-16 13:30:00,61.93,61.93,61.74,61.77,171100.0,49.7116,49.7116,49.5591,49.5832,171100.0
2007-07-16 14:00:00,61.78,61.79,61.64,61.69,108600.0,49.5912,49.5993,49.4789,49.519,108600.0
2007-07-16 14:30:00,61.68,61.71,61.29,61.42,177200.0,49.511,49.535,49.1979,49.3023,177200.0
2007-07-16 15:00:00,61.42,61.44,61.3,61.38,215600.0,49.3023,49.3183,49.2059,49.2702,215600.0
2007-07-16 15:30:00,61.39,61.4,61.08,61.18,426500.0,49.2782,49.2862,49.0293,49.1096,426500.0
2007-07-17 09:30:00,61.35,61.8,61.0,61.0,135300.0,49.2461,49.6073,48.9651,48.9651,135300.0
2007-07-17 10:00:00,61.03,61.37,60.67,61.3,121700.0,48.9892,49.2621,48.7002,49.2059,121700.0
2007-07-17 10:30:00,61.3,61.35,61.07,61.07,48000.0,49.2059,49.2461,49.0213,49.0213,48000.0
2007-07-17 11:00:00,61.1,61.19,60.83,60.86,131000.0,49.0454,49.1176,48.8287,48.8527,131000.0
2007-07-17 11:30:00,60.89,60.99,60.84,60.85,205000.0,48.8768,48.9571,48.8367,48.8447,205000.0
2007-07-17 12:00:00,60.84,60.89,60.75,60.78,302300.0,48.8367,48.8768,48.7644,48.7885,302300.0
2007-07-17 12:30:00,60.78,61.1,60.74,61.1,161500.0,48.7885,49.0454,48.7564,49.0454,161500.0
2007-07-17 13:00:00,61.09,61.1,60.98,60.99,86100.0,49.0374,49.0454,48.9491,48.9571,86100.0
2007-07-17 13:30:00,61.0,61.08,60.83,60.92,237700.0,48.9651,49.0293,48.8287,48.9009,237700.0
2007-07-17 14:00:00,60.92,61.03,60.86,60.99,144500.0,48.9009,48.9892,48.8527,48.9571,144500.0
2007-07-17 14:30:00,61.0,61.14,60.99,61.13,140700.0,48.9651,49.0775,48.9571,49.0695,140700.0
2007-07-17 15:00:00,61.13,61.14,61.0,61.02,105400.0,49.0695,49.0775,48.9651,48.9812,105400.0
2007-07-17 15:30:00,61.02,61.03,60.73,60.78,439800.0,48.9812,48.9892,48.7484,48.7885,439800.0
2007-07-18 09:30:00,60.04,60.24,57.9,59.54,1163600.0,48.1945,48.3551,46.4767,47.7932,1163600.0
2007-07-18 10:00:00,59.51,60.21,59.4,59.91,678200.0,47.7691,48.331,47.6808,48.0902,678200.0
2007-07-18 10:30:00,59.91,60.01,59.37,59.6,393600.0,48.0902,48.1704,47.6567,47.8413,393600.0
2007-07-18 11:00:00,59.61,59.88,59.42,59.46,233300.0,47.8494,48.0661,47.6968,47.729,233300.0
2007-07-18 11:30:00,59.46,59.63,59.35,59.52,1159400.0,47.729,47.8654,47.6407,47.7771,1159400.0
2007-07-18 12:00:00,59.5,59.55,59.2,59.43,445400.0,47.7611,47.8012,47.5203,47.7049,445400.0
2007-07-18 12:30:00,59.46,59.7,59.29,59.37,368500.0,47.729,47.9216,47.5925,47.6567,368500.0
2007-07-18 13:00:00,59.38,59.41,59.18,59.35,250000.0,47.6647,47.6888,47.5042,47.6407,250000.0
2007-07-18 13:30:00,59.34,59.79,59.32,59.64,315000.0,47.6326,47.9938,47.6166,47.8734,315000.0
2007-07-18 14:00:00,59.64,59.67,59.34,59.34,176000.0,47.8734,47.8975,47.6326,47.6326,176000.0
2007-07-18 14:30:00,59.34,59.55,59.31,59.41,216900.0,47.6326,47.8012,47.6085,47.6888,216900.0
2007-07-18 15:00:00,59.39,59.5,59.32,59.44,357200.0,47.6728,47.7611,47.6166,47.7129,357200.0
2007-07-18 15:30:00,59.43,59.65,59.35,59.58,697000.0,47.7049,47.8815,47.6407,47.8253,697000.0
2007-07-19 09:30:00,60.92,60.92,59.56,60.04,290900.0,48.9009,48.9009,47.8092,48.1945,290900.0
2007-07-19 10:00:00,60.03,60.03,59.78,59.85,176000.0,48.1865,48.1865,47.9858,48.042,176000.0
2007-07-19 10:30:00,59.85,59.93,59.63,59.79,127200.0,48.042,48.1062,47.8654,47.9938,127200.0
2007-07-19 11:00:00,59.8,59.8,59.64,59.7,111300.0,48.0019,48.0019,47.8734,47.9216,111300.0
2007-07-19 11:30:00,59.7,59.74,59.61,59.67,134400.0,47.9216,47.9537,47.8494,47.8975,134400.0
2007-07-19 12:00:00,59.67,59.8,59.51,59.7,270200.0,47.8975,48.0019,47.7691,47.9216,270200.0
2007-07-19 12:30:00,59.7,59.8,59.6,59.71,169400.0,47.9216,48.0019,47.8413,47.9296,169400.0
2007-07-19 13:00:00,59.72,59.73,59.51,59.55,120200.0,47.9377,47.9457,47.7691,47.8012,120200.0
2007-07-19 13:30:00,59.55,59.71,59.53,59.58,166100.0,47.8012,47.9296,47.7851,47.8253,166100.0
2007-07-19 14:00:00,59.58,59.6,59.21,59.32,195700.0,47.8253,47.8413,47.5283,47.6166,195700.0
2007-07-19 14:30:00,59.32,59.46,59.21,59.22,202400.0,47.6166,47.729,47.5283,47.5363,202400.0
2007-07-19 15:00:00,59.22,59.38,59.18,59.38,269600.0,47.5363,47.6647,47.5042,47.6647,269600.0
2007-07-19 15:30:00,59.38,59.57,59.24,59.44,564300.0,47.6647,47.8173,47.5524,47.7129,564300.0
2007-07-20 09:30:00,59.01,59.19,58.05,58.84,821900.0,47.3677,47.5122,46.5971,47.2313,821900.0
2007-07-20 10:00:00,58.82,59.02,58.6,58.83,613300.0,47.2152,47.3758,47.0386,47.2232,613300.0
2007-07-20 10:30:00,58.83,58.86,58.5,58.71,511400.0,47.2232,47.2473,46.9584,47.1269,511400.0
2007-07-20 11:00:00,58.71,58.9,58.64,58.69,242600.0,47.1269,47.2794,47.0707,47.1109,242600.0
2007-07-20 11:30:00,58.69,58.76,58.42,58.5,242000.0,47.1109,47.1671,46.8941,46.9584,242000.0
2007-07-20 12:00:00,58.5,58.54,58.0,58.27,203300.0,46.9584,46.9905,46.557,46.7737,203300.0
2007-07-20 12:30:00,58.27,58.52,58.25,58.31,215400.0,46.7737,46.9744,46.7577,46.8058,215400.0
2007-07-20 13:00:00,58.31,58.4,58.16,58.39,243800.0,46.8058,46.8781,46.6854,46.8701,243800.0
2007-07-20 13:30:00,58.39,58.45,58.28,58.43,241400.0,46.8701,46.9182,46.7818,46.9022,241400.0
2007-07-20 14:00:00,58.43,59.13,58.31,59.04,593300.0,46.9022,47.4641,46.8058,47.3918,593300.0
2007-07-20 14:30:00,59.04,59.04,58.76,58.96,165300.0,47.3918,47.3918,47.1671,47.3276,165300.0
2007-07-20 15:00:00,58.94,59.04,58.79,58.86,275600.0,47.3115,47.3918,47.1911,47.2473,275600.0
2007-07-20 15:30:00,58.86,58.86,58.66,58.76,445600.0,47.2473,47.2473,47.0868,47.1671,445600.0
2007-07-23 09:30:00,59.25,59.27,58.74,58.92,350500.0,47.5604,47.5764,47.151,47.2955,350500.0
2007-07-23 10:00:00,58.95,58.98,58.63,58.91,413300.0,47.3196,47.3437,47.0627,47.2875,413300.0
2007-07-23 10:30:00,58.95,58.95,58.84,58.93,225900.0,47.3196,47.3196,47.2313,47.3035,225900.0
2007-07-23 11:00:00,58.92,59.1,58.83,59.1,408400.0,47.2955,47.44,47.2232,47.44,408400.0
2007-07-23 11:30:00,59.1,59.48,59.08,59.39,407300.0,47.44,47.745,47.4239,47.6728,407300.0
2007-07-23 12:00:00,59.39,59.8,59.35,59.72,331900.0,47.6728,48.0019,47.6407,47.9377,331900.0
2007-07-23 12:30:00,59.73,59.8,59.4,59.41,202700.0,47.9457,48.0019,47.6808,47.6888,202700.0
2007-07-23 13:00:00,59.42,59.83,59.41,59.68,235000.0,47.6968,48.026,47.6888,47.9055,235000.0
2007-07-23 13:30:00,59.69,59.78,59.54,59.57,168200.0,47.9136,47.9858,47.7932,47.8173,168200.0
2007-07-23 14:00:00,59.57,59.58,59.13,59.14,274600.0,47.8173,47.8253,47.4641,47.4721,274600.0
2007-07-23 14:30:00,59.15,59.31,59.13,59.16,212400.0,47.4801,47.6085,47.4641,47.4881,212400.0
2007-07-23 15:00:00,59.14,59.23,59.01,59.07,201700.0,47.4721,47.5443,47.3677,47.4159,201700.0
2007-07-23 15:30:00,59.05,59.07,58.87,58.93,343000.0,47.3998,47.4159,47.2554,47.3035,343000.0
2007-07-24 09:30:00,58.5,58.5,57.25,57.6,628400.0,46.9584,46.9584,45.955,46.2359,628400.0
2007-07-24 10:00:00,57.6,57.85,57.37,57.65,583600.0,46.2359,46.4366,46.0513,46.2761,583600.0
2007-07-24 10:30:00,57.66,57.9,57.44,57.87,280000.0,46.2841,46.4767,46.1075,46.4527,280000.0
2007-07-24 11:00:00,57.88,57.91,57.33,57.43,308100.0,46.4607,46.4848,46.0192,46.0995,308100.0
2007-07-24 11:30:00,57.42,57.42,57.02,57.22,324200.0,46.0914,46.0914,45.7703,45.9309,324200.0
2007-07-24 12:00:00,57.22,57.22,56.97,57.13,320400.0,45.9309,45.9309,45.7302,45.8586,320400.0
2007-07-24 12:30:00,57.15,57.27,56.76,56.8,213600.0,45.8747,45.971,45.5616,45.5938,213600.0
2007-07-24 13:00:00,56.8,56.92,56.33,56.41,285000.0,45.5938,45.6901,45.2165,45.2807,285000.0
2007-07-24 13:30:00,56.41,56.75,56.0,56.23,517300.0,45.2807,45.5536,44.9516,45.1362,517300.0
2007-07-24 14:00:00,56.23,56.43,56.2,56.24,417300.0,45.1362,45.2968,45.1121,45.1442,417300.0
2007-07-24 14:30:00,56.23,56.48,56.21,56.34,356700.0,45.1362,45.3369,45.1202,45.2245,356700.0
2007-07-24 15:00:00,56.35,56.43,55.83,55.98,841000.0,45.2325,45.2968,44.8151,44.9355,841000.0
2007-07-24 15:30:00,55.98,57.6,55.69,56.05,1142100.0,44.9355,46.2359,44.7027,44.9917,1142100.0
2007-07-25 09:30:00,55.91,57.23,55.49,56.85,664400.0,44.8793,45.9389,44.5422,45.6339,664400.0
2007-07-25 10:00:00,56.85,57.04,56.42,56.9,374700.0,45.6339,45.7864,45.2887,45.674,374700.0
2007-07-25 10:30:00,56.9,57.87,56.57,56.64,623800.0,45.674,46.4527,45.4091,45.4653,623800.0
2007-07-25 11:00:00,56.63,57.0,56.45,56.92,373100.0,45.4573,45.7543,45.3128,45.6901,373100.0
2007-07-25 11:30:00,56.92,57.46,56.85,57.26,380000.0,45.6901,46.1235,45.6339,45.963,380000.0
2007-07-25 12:00:00,57.24,57.98,57.24,57.94,395100.0,45.9469,46.5409,45.9469,46.5088,395100.0
2007-07-25 12:30:00,57.98,58.31,57.76,58.1,550200.0,46.5409,46.8058,46.3644,46.6373,550200.0
2007-07-25 13:00:00,58.1,58.18,57.58,57.68,599200.0,46.6373,46.7015,46.2199,46.3001,599200.0
2007-07-25 13:30:00,57.69,57.72,56.97,57.12,476900.0,46.3082,46.3322,45.7302,45.8506,476900.0
2007-07-25 14:00:00,57.12,57.42,57.07,57.13,583500.0,45.8506,46.0914,45.8105,45.8586,583500.0
2007-07-25 14:30:00,57.12,57.16,56.9,56.99,593800.0,45.8506,45.8827,45.674,45.7463,593800.0
2007-07-25 15:00:00,56.98,57.4,56.96,57.36,510500.0,45.7382,46.0754,45.7222,46.0433,510500.0
2007-07-25 15:30:00,57.34,57.37,57.06,57.3,498700.0,46.0272,46.0513,45.8025,45.9951,498700.0
2007-07-26 09:30:00,56.5,56.8,55.98,56.61,543800.0,45.3529,45.5938,44.9355,45.4412,543800.0
2007-07-26 10:00:00,56.61,56.64,56.03,56.15,363200.0,45.4412,45.4653,44.9757,45.072,363200.0
2007-07-26 10:30:00,56.18,56.24,55.65,56.05,494200.0,45.0961,45.1442,44.6706,44.9917,494200.0
2007-07-26 11:00:00,56.04,56.13,54.73,54.81,796400.0,44.9837,45.0559,43.9322,43.9964,796400.0
2007-07-26 11:30:00,54.8,55.9,54.21,54.83,766100.0,43.9883,44.8713,43.5147,44.0124,766100.0
2007-07-26 12:00:00,54.81,55.35,54.71,54.83,347800.0,43.9964,44.4298,43.9161,44.0124,347800.0
2007-07-26 12:30:00,54.81,55.1,54.54,55.06,480200.0,43.9964,44.2292,43.7796,44.197,480200.0
2007-07-26 13:00:00,55.06,55.25,54.77,54.91,354300.0,44.197,44.3496,43.9643,44.0766,354300.0
2007-07-26 13:30:00,54.9,55.05,54.48,54.65,290100.0,44.0686,44.189,43.7315,43.8679,290100.0
2007-07-26 14:00:00,54.61,54.82,54.32,54.61,349900.0,43.8358,44.0044,43.603,43.8358,349900.0
2007-07-26 14:30:00,54.63,55.09,54.43,54.81,380100.0,43.8519,44.2211,43.6913,43.9964,380100.0
2007-07-26 15:00:00,54.79,55.5,54.68,55.26,445000.0,43.9803,44.5502,43.892,44.3576,445000.0
2007-07-26 15:30:00,55.25,56.13,55.05,55.38,617700.0,44.3496,45.0559,44.189,44.4539,617700.0
2007-07-27 09:30:00,55.5,55.95,54.85,55.6,368000.0,44.5502,44.9115,44.0285,44.6305,368000.0
2007-07-27 10:00:00,55.61,56.25,55.51,55.71,448800.0,44.6385,45.1523,44.5583,44.7188,448800.0
2007-07-27 10:30:00,55.71,55.83,55.1,55.23,268700.0,44.7188,44.8151,44.2292,44.3335,268700.0
2007-07-27 11:00:00,55.23,55.48,55.01,55.02,189800.0,44.3335,44.5342,44.1569,44.1649,189800.0
2007-07-27 11:30:00,55.02,55.2,54.75,54.82,445100.0,44.1649,44.3094,43.9482,44.0044,445100.0
2007-07-27 12:00:00,54.82,54.85,54.42,54.68,183400.0,44.0044,44.0285,43.6833,43.892,183400.0
2007-07-27 12:30:00,54.68,54.94,54.4,54.65,257400.0,43.892,44.1007,43.6673,43.8679,257400.0
2007-07-27 13:00:00,54.63,54.88,54.59,54.73,183800.0,43.8519,44.0526,43.8198,43.9322,183800.0
2007-07-27 13:30:00,54.74,54.99,54.56,54.91,209400.0,43.9402,44.1409,43.7957,44.0766,209400.0
2007-07-27 14:00:00,54.91,54.97,54.6,54.66,235700.0,44.0766,44.1248,43.8278,43.876,235700.0
2007-07-27 14:30:00,54.64,55.29,54.62,55.12,188600.0,43.8599,44.3817,43.8439,44.2452,188600.0
2007-07-27 15:00:00,55.12,55.21,54.93,55.17,284000.0,44.2452,44.3174,44.0927,44.2853,284000.0
2007-07-27 15:30:00,55.16,55.32,55.0,55.01,537500.0,44.2773,44.4057,44.1489,44.1569,537500.0
2007-07-30 09:30:00,54.11,55.15,53.42,54.75,527000.0,43.4345,44.2693,42.8806,43.9482,527000.0
2007-07-30 10:00:00,54.75,55.17,54.7,55.11,333700.0,43.9482,44.2853,43.9081,44.2372,333700.0
2007-07-30 10:30:00,55.11,55.19,54.75,54.77,368400.0,44.2372,44.3014,43.9482,43.9643,368400.0
2007-07-30 11:00:00,54.76,54.9,54.49,54.55,241800.0,43.9562,44.0686,43.7395,43.7877,241800.0
2007-07-30 11:30:00,54.56,54.56,54.07,54.1,324100.0,43.7957,43.7957,43.4024,43.4264,324100.0
2007-07-30 12:00:00,54.11,54.12,53.92,53.99,218900.0,43.4345,43.4425,43.282,43.3381,218900.0
2007-07-30 12:30:00,53.99,54.24,53.91,54.1,220400.0,43.3381,43.5388,43.2739,43.4264,220400.0
2007-07-30 13:00:00,54.12,54.35,54.04,54.1,164400.0,43.4425,43.6271,43.3783,43.4264,164400.0
2007-07-30 13:30:00,54.11,54.2,53.9,54.17,375600.0,43.4345,43.5067,43.2659,43.4826,375600.0
2007-07-30 14:00:00,54.17,54.85,54.16,54.6,280700.0,43.4826,44.0285,43.4746,43.8278,280700.0
2007-07-30 14:30:00,54.59,54.59,54.44,54.54,275600.0,43.8198,43.8198,43.6994,43.7796,275600.0
2007-07-30 15:00:00,54.55,54.76,54.5,54.61,329900.0,43.7877,43.9562,43.7475,43.8358,329900.0
2007-07-30 15:30:00,54.6,54.75,54.31,54.46,489300.0,43.8278,43.9482,43.595,43.7154,489300.0
2007-07-31 09:30:00,55.0,55.97,54.05,55.69,524700.0,44.1489,44.9275,43.3863,44.7027,524700.0
2007-07-31 10:00:00,55.69,56.24,55.41,55.69,514700.0,44.7027,45.1442,44.478,44.7027,514700.0
2007-07-31 10:30:00,55.69,55.91,54.93,54.93,364600.0,44.7027,44.8793,44.0927,44.0927,364600.0
2007-07-31 11:00:00,54.98,55.25,54.9,55.06,239900.0,44.1328,44.3496,44.0686,44.197,239900.0
2007-07-31 11:30:00,55.08,55.5,55.01,55.26,264500.0,44.2131,44.5502,44.1569,44.3576,264500.0
2007-07-31 12:00:00,55.27,55.42,55.14,55.29,146400.0,44.3656,44.486,44.2613,44.3817,146400.0
2007-07-31 12:30:00,55.24,55.37,55.0,55.22,163300.0,44.3415,44.4459,44.1489,44.3255,163300.0
2007-07-31 13:00:00,55.22,55.48,55.18,55.34,156600.0,44.3255,44.5342,44.2934,44.4218,156600.0
2007-07-31 13:30:00,55.34,55.35,55.01,55.09,237100.0,44.4218,44.4298,44.1569,44.2211,237100.0
2007-07-31 14:00:00,55.09,55.46,55.09,55.14,223500.0,44.2211,44.5181,44.2211,44.2613,223500.0
2007-07-31 14:30:00,55.14,55.14,54.5,54.62,820000.0,44.2613,44.2613,43.7475,43.8439,820000.0
2007-07-31 15:00:00,54.61,55.14,54.6,54.73,515900.0,43.8358,44.2613,43.8278,43.9322,515900.0
2007-07-31 15:30:00,54.74,54.75,53.5,53.73,1611700.0,43.9402,43.9482,42.9448,43.1294,1611700.0
2007-08-01 09:30:00,54.0,55.3,52.06,52.22,1519700.0,43.3462,44.3897,41.7889,41.9174,1519700.0
2007-08-01 10:00:00,52.22,53.85,52.15,53.6,1083000.0,41.9174,43.2258,41.8612,43.0251,1083000.0
2007-08-01 10:30:00,53.6,53.75,52.45,52.49,847000.0,43.0251,43.1455,42.102,42.1341,847000.0
2007-08-01 11:00:00,52.46,53.12,52.23,52.98,606800.0,42.11,42.6398,41.9254,42.5274,606800.0
2007-08-01 11:30:00,52.98,53.44,52.95,53.26,414800.0,42.5274,42.8967,42.5033,42.7522,414800.0
2007-08-01 12:00:00,53.25,54.0,53.0,53.75,606300.0,42.7441,43.3462,42.5435,43.1455,606300.0
2007-08-01 12:30:00,53.75,54.0,53.54,53.9,293900.0,43.1455,43.3462,42.9769,43.2659,293900.0
2007-08-01 13:00:00,53.9,54.24,53.26,53.86,530900.0,43.2659,43.5388,42.7522,43.2338,530900.0
2007-08-01 13:30:00,53.86,54.08,53.59,53.61,345400.0,43.2338,43.4104,43.0171,43.0331,345400.0
2007-08-01 14:00:00,53.6,53.75,53.3,53.46,489300.0,43.0251,43.1455,42.7843,42.9127,489300.0
2007-08-01 14:30:00,53.45,53.87,53.44,53.73,407200.0,42.9047,43.2418,42.8967,43.1294,407200.0
2007-08-01 15:00:00,53.73,54.0,53.53,53.81,791100.0,43.1294,43.3462,42.9689,43.1937,791100.0
2007-08-01 15:30:00,53.8,55.59,53.78,55.33,938300.0,43.1856,44.6225,43.1696,44.4138,938300.0
2007-08-02 09:30:00,54.49,56.57,54.49,56.45,1049600.0,43.7395,45.4091,43.7395,45.3128,1049600.0
2007-08-02 10:00:00,56.45,57.49,56.34,57.47,1470100.0,45.3128,46.1476,45.2245,46.1316,1470100.0
2007-08-02 10:30:00,57.47,58.25,57.05,57.86,1284000.0,46.1316,46.7577,45.7944,46.4446,1284000.0
2007-08-02 11:00:00,57.84,57.84,56.25,57.11,621200.0,46.4286,46.4286,45.1523,45.8426,621200.0
2007-08-02 11:30:00,57.14,57.56,56.98,57.54,309200.0,45.8667,46.2038,45.7382,46.1878,309200.0
2007-08-02 12:00:00,57.53,57.85,57.35,57.59,345600.0,46.1797,46.4366,46.0352,46.2279,345600.0
2007-08-02 12:30:00,57.58,57.68,57.26,57.44,314600.0,46.2199,46.3001,45.963,46.1075,314600.0
2007-08-02 13:00:00,57.44,57.55,57.23,57.36,373200.0,46.1075,46.1958,45.9389,46.0433,373200.0
2007-08-02 13:30:00,57.36,57.87,57.31,57.82,539200.0,46.0433,46.4527,46.0031,46.4125,539200.0
2007-08-02 14:00:00,57.8,58.0,57.5,57.79,389700.0,46.3965,46.557,46.1556,46.3884,389700.0
2007-08-02 14:30:00,57.81,57.98,57.12,57.17,551500.0,46.4045,46.5409,45.8506,45.8908,551500.0
2007-08-02 15:00:00,57.17,57.63,57.12,57.58,788700.0,45.8908,46.26,45.8506,46.2199,788700.0
2007-08-02 15:30:00,57.56,57.56,57.03,57.22,886400.0,46.2038,46.2038,45.7784,45.9309,886400.0
2007-08-03 09:30:00,57.09,57.12,54.9,55.28,713200.0,45.8265,45.8506,44.0686,44.3736,713200.0
2007-08-03 10:00:00,55.32,55.69,54.85,55.22,816500.0,44.4057,44.7027,44.0285,44.3255,816500.0
2007-08-03 10:30:00,55.2,55.3,54.49,54.49,494600.0,44.3094,44.3897,43.7395,43.7395,494600.0
2007-08-03 11:00:00,54.49,54.56,54.2,54.39,697000.0,43.7395,43.7957,43.5067,43.6592,697000.0
2007-08-03 11:30:00,54.39,55.21,54.34,55.02,787200.0,43.6592,44.3174,43.6191,44.1649,787200.0
2007-08-03 12:00:00,55.03,55.54,54.98,55.15,423900.0,44.173,44.5823,44.1328,44.2693,423900.0
2007-08-03 12:30:00,55.16,55.28,54.79,54.81,276800.0,44.2773,44.3736,43.9803,43.9964,276800.0
2007-08-03 13:00:00,54.81,54.94,54.7,54.77,179800.0,43.9964,44.1007,43.9081,43.9643,179800.0
2007-08-03 13:30:00,54.78,55.53,54.76,55.5,285400.0,43.9723,44.5743,43.9562,44.5502,285400.0
2007-08-03 14:00:00,55.5,55.95,54.51,54.51,504000.0,44.5502,44.9115,43.7556,43.7556,504000.0
2007-08-03 14:30:00,54.51,54.55,54.07,54.18,477300.0,43.7556,43.7877,43.4024,43.4907,477300.0
2007-08-03 15:00:00,54.18,54.34,53.59,53.59,787500.0,43.4907,43.6191,43.0171,43.0171,787500.0
2007-08-03 15:30:00,53.58,53.86,53.29,53.29,1270500.0,43.009,43.2338,42.7763,42.7763,1270500.0
2007-08-06 09:30:00,53.35,54.26,53.0,53.58,606100.0,42.8244,43.5549,42.5435,43.009,606100.0
2007-08-06 10:00:00,53.58,53.64,53.0,53.59,597300.0,43.009,43.0572,42.5435,43.0171,597300.0
2007-08-06 10:30:00,53.58,53.58,52.35,52.96,557400.0,43.009,43.009,42.0217,42.5114,557400.0
2007-08-06 11:00:00,52.96,53.0,52.67,52.9,417500.0,42.5114,42.5435,42.2786,42.4632,417500.0
2007-08-06 11:30:00,52.9,53.38,52.82,52.88,417600.0,42.4632,42.8485,42.399,42.4471,417600.0
2007-08-06 12:00:00,52.88,53.07,52.61,52.79,225000.0,42.4471,42.5997,42.2304,42.3749,225000.0
2007-08-06 12:30:00,52.8,53.23,52.76,53.09,214600.0,42.3829,42.7281,42.3508,42.6157,214600.0
2007-08-06 13:00:00,53.09,53.19,52.86,52.93,252200.0,42.6157,42.696,42.4311,42.4873,252200.0
2007-08-06 13:30:00,52.93,53.38,52.87,53.09,446600.0,42.4873,42.8485,42.4391,42.6157,446600.0
2007-08-06 14:00:00,53.09,53.32,52.94,53.08,292000.0,42.6157,42.8003,42.4953,42.6077,292000.0
2007-08-06 14:30:00,53.09,53.41,53.05,53.3,372900.0,42.6157,42.8726,42.5836,42.7843,372900.0
2007-08-06 15:00:00,53.3,53.48,53.25,53.45,439100.0,42.7843,42.9288,42.7441,42.9047,439100.0
2007-08-06 15:30:00,53.45,54.11,53.27,54.04,754500.0,42.9047,43.4345,42.7602,43.3783,754500.0
2007-08-07 09:30:00,53.66,54.22,53.04,54.14,357600.0,43.0733,43.5228,42.5756,43.4586,357600.0
2007-08-07 10:00:00,54.15,55.5,54.05,55.03,544700.0,43.4666,44.5502,43.3863,44.173,544700.0
2007-08-07 10:30:00,55.06,55.08,54.78,54.83,217700.0,44.197,44.2131,43.9723,44.0124,217700.0
2007-08-07 11:00:00,54.86,55.06,54.56,54.98,435100.0,44.0365,44.197,43.7957,44.1328,435100.0
2007-08-07 11:30:00,55.0,55.41,54.82,55.36,253000.0,44.1489,44.478,44.0044,44.4379,253000.0
2007-08-07 12:00:00,55.35,55.6,55.31,55.4,431100.0,44.4298,44.6305,44.3977,44.47,431100.0
2007-08-07 12:30:00,55.39,55.53,55.21,55.21,302700.0,44.4619,44.5743,44.3174,44.3174,302700.0
2007-08-07 13:00:00,55.21,55.3,55.04,55.19,214700.0,44.3174,44.3897,44.181,44.3014,214700.0
2007-08-07 13:30:00,55.19,55.65,55.18,55.61,298000.0,44.3014,44.6706,44.2934,44.6385,298000.0
2007-08-07 14:00:00,55.61,55.63,54.59,54.73,556200.0,44.6385,44.6546,43.8198,43.9322,556200.0
2007-08-07 14:30:00,54.75,55.7,54.67,55.69,550100.0,43.9482,44.7108,43.884,44.7027,550100.0
2007-08-07 15:00:00,55.69,56.09,55.41,55.64,487600.0,44.7027,45.0238,44.478,44.6626,487600.0
2007-08-07 15:30:00,55.64,56.14,55.63,55.81,733300.0,44.6626,45.064,44.6546,44.7991,733300.0
2007-08-08 09:30:00,56.72,59.89,56.0,58.5,1398300.0,45.5295,48.0741,44.9516,46.9584,1398300.0
2007-08-08 10:00:00,58.45,58.9,58.22,58.58,554300.0,46.9182,47.2794,46.7336,47.0226,554300.0
2007-08-08 10:30:00,58.58,59.3,58.38,59.07,716000.0,47.0226,47.6005,46.862,47.4159,716000.0
2007-08-08 11:00:00,59.06,59.11,58.32,58.37,432400.0,47.4079,47.448,46.8139,46.854,432400.0
2007-08-08 11:30:00,58.37,58.48,57.76,57.93,377000.0,46.854,46.9423,46.3644,46.5008,377000.0
2007-08-08 12:00:00,57.92,57.94,57.61,57.76,310800.0,46.4928,46.5088,46.2439,46.3644,310800.0
2007-08-08 12:30:00,57.76,57.92,57.66,57.75,183000.0,46.3644,46.4928,46.2841,46.3563,183000.0
2007-08-08 13:00:00,57.77,57.91,57.74,57.8,113500.0,46.3724,46.4848,46.3483,46.3965,113500.0
2007-08-08 13:30:00,57.82,58.25,57.78,58.18,426300.0,46.4125,46.7577,46.3804,46.7015,426300.0
2007-08-08 14:00:00,58.17,58.58,57.94,58.07,249700.0,46.6935,47.0226,46.5088,46.6132,249700.0
2007-08-08 14:30:00,58.06,58.31,58.01,58.19,352700.0,46.6052,46.8058,46.565,46.7095,352700.0
2007-08-08 15:00:00,58.2,58.41,57.83,58.02,443400.0,46.7175,46.8861,46.4205,46.5731,443400.0
2007-08-08 15:30:00,58.02,58.42,57.54,58.39,684300.0,46.5731,46.8941,46.1878,46.8701,684300.0
2007-08-09 09:30:00,55.36,58.47,55.0,56.88,1086200.0,44.4379,46.9343,44.1489,45.658,1086200.0
2007-08-09 10:00:00,56.88,57.45,56.39,57.09,442600.0,45.658,46.1155,45.2646,45.8265,442600.0
2007-08-09 10:30:00,57.09,57.92,57.08,57.42,401600.0,45.8265,46.4928,45.8185,46.0914,401600.0
2007-08-09 11:00:00,57.44,57.71,57.36,57.39,218700.0,46.1075,46.3242,46.0433,46.0674,218700.0
2007-08-09 11:30:00,57.39,57.43,56.97,57.0,211200.0,46.0674,46.0995,45.7302,45.7543,211200.0
2007-08-09 12:00:00,57.01,57.18,56.83,57.17,219800.0,45.7623,45.8988,45.6178,45.8908,219800.0
2007-08-09 12:30:00,57.16,57.23,57.0,57.22,228300.0,45.8827,45.9389,45.7543,45.9309,228300.0
2007-08-09 13:00:00,57.24,57.31,57.0,57.11,354300.0,45.9469,46.0031,45.7543,45.8426,354300.0
2007-08-09 13:30:00,57.12,57.35,57.07,57.15,211300.0,45.8506,46.0352,45.8105,45.8747,211300.0
2007-08-09 14:00:00,57.14,57.31,57.0,57.05,312500.0,45.8667,46.0031,45.7543,45.7944,312500.0
2007-08-09 14:30:00,57.05,57.15,56.92,56.97,454300.0,45.7944,45.8747,45.6901,45.7302,454300.0
2007-08-09 15:00:00,56.97,57.22,56.66,56.9,456000.0,45.7302,45.9309,45.4814,45.674,456000.0
2007-08-09 15:30:00,56.9,57.42,56.64,56.88,691600.0,45.674,46.0914,45.4653,45.658,691600.0
2007-08-10 09:30:00,55.5,55.66,53.4,54.99,980100.0,44.5502,44.6787,42.8646,44.1409,980100.0
2007-08-10 10:00:00,55.01,55.06,53.59,54.01,919500.0,44.1569,44.197,43.0171,43.3542,919500.0
2007-08-10 10:30:00,54.0,54.06,52.69,52.79,614100.0,43.3462,43.3943,42.2946,42.3749,614100.0
2007-08-10 11:00:00,52.74,54.28,52.74,54.08,718100.0,42.3348,43.5709,42.3348,43.4104,718100.0
2007-08-10 11:30:00,54.08,54.45,53.86,54.39,339200.0,43.4104,43.7074,43.2338,43.6592,339200.0
2007-08-10 12:00:00,54.41,55.25,54.32,55.25,501100.0,43.6753,44.3496,43.603,44.3496,501100.0
2007-08-10 12:30:00,55.25,55.73,54.01,54.4,463200.0,44.3496,44.7349,43.3542,43.6673,463200.0
2007-08-10 13:00:00,54.41,54.57,54.02,54.3,239000.0,43.6753,43.8037,43.3622,43.587,239000.0
2007-08-10 13:30:00,54.3,54.42,53.99,54.1,252600.0,43.587,43.6833,43.3381,43.4264,252600.0
2007-08-10 14:00:00,54.13,54.44,54.0,54.28,306800.0,43.4505,43.6994,43.3462,43.5709,306800.0
2007-08-10 14:30:00,54.27,54.28,54.0,54.06,252300.0,43.5629,43.5709,43.3462,43.3943,252300.0
2007-08-10 15:00:00,54.07,54.6,53.99,54.36,358000.0,43.4024,43.8278,43.3381,43.6351,358000.0
2007-08-10 15:30:00,54.33,55.15,54.18,54.75,720100.0,43.6111,44.2693,43.4907,43.9482,720100.0
2007-08-13 09:30:00,55.99,56.3,54.51,54.7,302600.0,44.9436,45.1924,43.7556,43.9081,302600.0
2007-08-13 10:00:00,54.7,54.73,54.14,54.29,289800.0,43.9081,43.9322,43.4586,43.579,289800.0
2007-08-13 10:30:00,54.3,54.36,53.76,53.79,311200.0,43.587,43.6351,43.1535,43.1776,311200.0
2007-08-13 11:00:00,53.79,53.82,52.91,53.49,532500.0,43.1776,43.2017,42.4712,42.9368,532500.0
2007-08-13 11:30:00,53.47,53.7,53.18,53.5,369400.0,42.9207,43.1054,42.688,42.9448,369400.0
2007-08-13 12:00:00,53.5,53.78,53.35,53.45,271200.0,42.9448,43.1696,42.8244,42.9047,271200.0
2007-08-13 12:30:00,53.45,53.51,53.18,53.27,415200.0,42.9047,42.9528,42.688,42.7602,415200.0
2007-08-13 13:00:00,53.3,53.41,52.93,53.09,378800.0,42.7843,42.8726,42.4873,42.6157,378800.0
2007-08-13 13:30:00,53.08,53.22,52.93,53.14,410000.0,42.6077,42.7201,42.4873,42.6558,410000.0
2007-08-13 14:00:00,53.14,53.24,52.78,53.1,425300.0,42.6558,42.7361,42.3669,42.6237,425300.0
2007-08-13 14:30:00,53.11,53.14,52.61,52.65,350600.0,42.6318,42.6558,42.2304,42.2625,350600.0
2007-08-13 15:00:00,52.64,52.79,52.33,52.68,646600.0,42.2545,42.3749,42.0057,42.2866,646600.0
2007-08-13 15:30:00,52.69,52.72,52.03,52.46,946000.0,42.2946,42.3187,41.7648,42.11,946000.0
2007-08-14 09:30:00,52.41,52.92,50.57,51.02,1168200.0,42.0699,42.4793,40.5929,40.9541,1168200.0
2007-08-14 10:00:00,51.11,51.26,50.16,50.18,942700.0,41.0264,41.1468,40.2638,40.2798,942700.0
2007-08-14 10:30:00,50.18,50.2,49.61,49.78,1816700.0,40.2798,40.2959,39.8223,39.9588,1816700.0
2007-08-14 11:00:00,49.79,49.88,49.05,49.74,1582600.0,39.9668,40.039,39.3728,39.9266,1582600.0
2007-08-14 11:30:00,49.73,50.2,49.42,50.16,869900.0,39.9186,40.2959,39.6698,40.2638,869900.0
2007-08-14 12:00:00,50.16,50.25,49.59,50.04,577400.0,40.2638,40.336,39.8062,40.1675,577400.0
2007-08-14 12:30:00,50.04,50.34,49.81,50.01,490100.0,40.1675,40.4083,39.9828,40.1434,490100.0
2007-08-14 13:00:00,50.01,50.09,49.5,49.93,556400.0,40.1434,40.2076,39.734,40.0792,556400.0
2007-08-14 13:30:00,49.94,50.24,49.53,49.63,316400.0,40.0872,40.328,39.7581,39.8383,316400.0
2007-08-14 14:00:00,49.73,49.94,49.46,49.82,345000.0,39.9186,40.0872,39.7019,39.9909,345000.0
2007-08-14 14:30:00,49.82,49.93,49.42,49.57,561800.0,39.9909,40.0792,39.6698,39.7902,561800.0
2007-08-14 15:00:00,49.58,49.99,49.17,49.84,748600.0,39.7982,40.1273,39.4691,40.0069,748600.0
2007-08-14 15:30:00,49.81,50.38,49.51,50.0,1260800.0,39.9828,40.4404,39.742,40.1353,1260800.0
2007-08-15 09:30:00,49.3,49.6,48.09,49.46,1169900.0,39.5735,39.8143,38.6022,39.7019,1169900.0
2007-08-15 10:00:00,49.45,50.22,48.75,50.02,999600.0,39.6939,40.3119,39.132,40.1514,999600.0
2007-08-15 10:30:00,50.04,50.45,49.63,50.02,812800.0,40.1675,40.4966,39.8383,40.1514,812800.0
2007-08-15 11:00:00,50.05,50.17,49.31,49.5,816100.0,40.1755,40.2718,39.5815,39.734,816100.0
2007-08-15 11:30:00,49.5,49.78,48.61,48.75,715900.0,39.734,39.9588,39.0196,39.132,715900.0
2007-08-15 12:00:00,48.77,49.31,48.68,48.99,676900.0,39.148,39.5815,39.0758,39.3246,676900.0
2007-08-15 12:30:00,48.99,49.26,48.95,49.05,269200.0,39.3246,39.5413,39.2925,39.3728,269200.0
2007-08-15 13:00:00,49.05,49.45,48.85,49.4,325600.0,39.3728,39.6939,39.2122,39.6537,325600.0
2007-08-15 13:30:00,49.4,49.81,49.4,49.77,452300.0,39.6537,39.9828,39.6537,39.9507,452300.0
2007-08-15 14:00:00,49.77,49.78,49.4,49.41,368100.0,39.9507,39.9588,39.6537,39.6617,368100.0
2007-08-15 14:30:00,49.42,49.54,49.39,49.42,363200.0,39.6698,39.7661,39.6457,39.6698,363200.0
2007-08-15 15:00:00,49.43,49.57,49.16,49.23,667100.0,39.6778,39.7902,39.4611,39.5173,667100.0
2007-08-15 15:30:00,49.24,49.74,49.0,49.19,1098900.0,39.5253,39.9266,39.3326,39.4852,1098900.0
2007-08-16 09:30:00,48.01,48.33,44.51,44.96,1935700.0,38.6006,38.8579,35.7866,36.1484,1935700.0
2007-08-16 10:00:00,44.96,45.16,43.69,44.08,1845200.0,36.1484,36.3092,35.1273,35.4409,1845200.0
2007-08-16 10:30:00,44.09,45.76,43.98,45.39,1554300.0,35.4489,36.7916,35.3605,36.4941,1554300.0
2007-08-16 11:00:00,45.37,47.79,45.11,47.79,1540700.0,36.478,38.4237,36.269,38.4237,1540700.0
2007-08-16 11:30:00,47.79,47.98,45.41,45.96,1096300.0,38.4237,38.5765,36.5102,36.9524,1096300.0
2007-08-16 12:00:00,45.93,46.1,44.89,45.24,885100.0,36.9283,37.065,36.0921,36.3735,885100.0
2007-08-16 12:30:00,45.26,46.0,45.23,45.32,436500.0,36.3896,36.9846,36.3655,36.4378,436500.0
2007-08-16 13:00:00,45.34,46.33,45.27,46.06,824300.0,36.4539,37.2499,36.3976,37.0328,824300.0
2007-08-16 13:30:00,46.06,47.75,46.06,47.68,1202600.0,37.0328,38.3916,37.0328,38.3353,1202600.0
2007-08-16 14:00:00,47.73,49.2,47.68,48.35,1970700.0,38.3755,39.5574,38.3353,38.874,1970700.0
2007-08-16 14:30:00,48.31,48.55,47.75,48.26,843400.0,38.8418,39.0348,38.3916,38.8016,843400.0
2007-08-16 15:00:00,48.25,48.7,47.8,48.43,631200.0,38.7936,39.1554,38.4318,38.9383,631200.0
2007-08-16 15:30:00,48.43,50.08,48.24,49.05,1548600.0,38.9383,40.2649,38.7855,39.4368,1548600.0
2007-08-17 09:30:00,50.82,53.72,47.51,50.09,1395000.0,40.8599,43.1915,38.1986,40.273,1395000.0
2007-08-17 10:00:00,50.06,50.44,49.99,50.23,850200.0,40.2488,40.5544,40.1926,40.3855,850200.0
2007-08-17 10:30:00,50.23,50.55,47.39,48.97,1037100.0,40.3855,40.6428,38.1021,39.3725,1037100.0
2007-08-17 11:00:00,48.97,49.43,48.83,49.09,796900.0,39.3725,39.7423,39.2599,39.469,796900.0
2007-08-17 11:30:00,49.09,49.29,48.75,48.75,474300.0,39.469,39.6298,39.1956,39.1956,474300.0
2007-08-17 12:00:00,48.78,48.83,48.38,48.48,504500.0,39.2197,39.2599,38.8981,38.9785,504500.0
2007-08-17 12:30:00,48.52,49.7,48.49,49.66,463200.0,39.0107,39.9594,38.9865,39.9272,463200.0
2007-08-17 13:00:00,49.66,50.15,49.65,49.83,563000.0,39.9272,40.3212,39.9192,40.0639,563000.0
2007-08-17 13:30:00,49.83,50.0,49.61,49.7,346600.0,40.0639,40.2006,39.887,39.9594,346600.0
2007-08-17 14:00:00,49.7,49.71,49.26,49.47,380700.0,39.9594,39.9674,39.6056,39.7745,380700.0
2007-08-17 14:30:00,49.46,49.55,49.38,49.44,227500.0,39.7664,39.8388,39.7021,39.7504,227500.0
2007-08-17 15:00:00,49.44,50.17,49.42,49.94,621100.0,39.7504,40.3373,39.7343,40.1524,621100.0
2007-08-17 15:30:00,49.95,50.1,49.87,49.9,951200.0,40.1604,40.281,40.0961,40.1202,951200.0
2007-08-20 09:30:00,49.3,49.46,48.24,48.41,684600.0,39.6378,39.7664,38.7855,38.9222,684600.0
2007-08-20 10:00:00,48.41,48.48,47.53,47.89,943100.0,38.9222,38.9785,38.2147,38.5041,943100.0
2007-08-20 10:30:00,47.89,48.14,47.63,47.79,631200.0,38.5041,38.7051,38.2951,38.4237,631200.0
2007-08-20 11:00:00,47.79,47.85,47.26,47.41,843700.0,38.4237,38.472,37.9976,38.1182,843700.0
2007-08-20 11:30:00,47.4,47.44,47.13,47.19,463100.0,38.1102,38.1423,37.8931,37.9413,463100.0
2007-08-20 12:00:00,47.19,47.21,46.09,46.29,1153900.0,37.9413,37.9574,37.0569,37.2177,1153900.0
2007-08-20 12:30:00,46.29,46.85,46.05,46.06,1209100.0,37.2177,37.668,37.0248,37.0328,1209100.0
2007-08-20 13:00:00,46.08,46.27,45.62,45.82,1336500.0,37.0489,37.2016,36.679,36.8398,1336500.0
2007-08-20 13:30:00,45.83,46.15,45.5,45.82,1280700.0,36.8479,37.1052,36.5826,36.8398,1280700.0
2007-08-20 14:00:00,45.83,45.88,45.15,45.36,972900.0,36.8479,36.8881,36.3011,36.47,972900.0
2007-08-20 14:30:00,45.36,46.11,45.21,45.86,1250200.0,36.47,37.073,36.3494,36.872,1250200.0
2007-08-20 15:00:00,45.84,46.27,45.51,45.76,1162800.0,36.8559,37.2016,36.5906,36.7916,1162800.0
2007-08-20 15:30:00,45.75,45.99,45.5,45.87,1306900.0,36.7836,36.9765,36.5826,36.88,1306900.0
2007-08-21 09:30:00,44.91,48.25,44.52,47.56,1735400.0,36.1082,38.7936,35.7946,38.2388,1735400.0
2007-08-21 10:00:00,47.58,47.84,47.0,47.51,1058200.0,38.2549,38.4639,37.7886,38.1986,1058200.0
2007-08-21 10:30:00,47.51,47.62,47.09,47.34,723200.0,38.1986,38.2871,37.8609,38.0619,723200.0
2007-08-21 11:00:00,47.34,47.45,46.36,47.19,985500.0,38.0619,38.1504,37.274,37.9413,985500.0
2007-08-21 11:30:00,47.18,47.77,47.08,47.54,1172800.0,37.9333,38.4077,37.8529,38.2227,1172800.0
2007-08-21 12:00:00,47.55,47.69,47.45,47.52,484100.0,38.2308,38.3433,38.1504,38.2067,484100.0
2007-08-21 12:30:00,47.53,47.58,47.17,47.32,695700.0,38.2147,38.2549,37.9253,38.0459,695700.0
2007-08-21 13:00:00,47.33,47.5,47.24,47.5,747400.0,38.0539,38.1906,37.9815,38.1906,747400.0
2007-08-21 13:30:00,47.5,47.75,47.39,47.4,572300.0,38.1906,38.3916,38.1021,38.1102,572300.0
2007-08-21 14:00:00,47.4,47.52,47.27,47.4,548800.0,38.1102,38.2067,38.0057,38.1102,548800.0
2007-08-21 14:30:00,47.4,47.56,46.98,47.22,661100.0,38.1102,38.2388,37.7725,37.9655,661100.0
2007-08-21 15:00:00,47.2,47.34,46.88,47.08,751000.0,37.9494,38.0619,37.6921,37.8529,751000.0
2007-08-21 15:30:00,47.08,47.24,46.58,46.73,1108400.0,37.8529,37.9815,37.4509,37.5715,1108400.0
2007-08-22 09:30:00,47.02,48.29,46.89,47.27,1200300.0,37.8047,38.8257,37.7001,38.0057,1200300.0
2007-08-22 10:00:00,47.27,47.56,47.09,47.32,683100.0,38.0057,38.2388,37.8609,38.0459,683100.0
2007-08-22 10:30:00,47.34,47.5,47.26,47.29,357600.0,38.0619,38.1906,37.9976,38.0217,357600.0
2007-08-22 11:00:00,47.3,47.33,46.69,46.73,557400.0,38.0298,38.0539,37.5393,37.5715,557400.0
2007-08-22 11:30:00,46.73,46.8,46.25,46.51,638300.0,37.5715,37.6278,37.1856,37.3946,638300.0
2007-08-22 12:00:00,46.5,46.78,46.44,46.56,225700.0,37.3866,37.6117,37.3383,37.4348,225700.0
2007-08-22 12:30:00,46.56,46.66,46.35,46.63,272500.0,37.4348,37.5152,37.266,37.4911,272500.0
2007-08-22 13:00:00,46.61,46.66,46.33,46.63,517100.0,37.475,37.5152,37.2499,37.4911,517100.0
2007-08-22 13:30:00,46.62,46.8,46.52,46.75,348400.0,37.483,37.6278,37.4026,37.5876,348400.0
2007-08-22 14:00:00,46.74,46.75,46.26,46.29,361200.0,37.5795,37.5876,37.1936,37.2177,361200.0
2007-08-22 14:30:00,46.29,46.5,46.14,46.36,472100.0,37.2177,37.3866,37.0971,37.274,472100.0
2007-08-22 15:00:00,46.36,46.54,46.26,46.31,852500.0,37.274,37.4187,37.1936,37.2338,852500.0
2007-08-22 15:30:00,46.33,46.58,46.27,46.58,1136700.0,37.2499,37.4509,37.2016,37.4509,1136700.0
2007-08-23 09:30:00,47.22,48.1,47.06,47.7,962500.0,37.9655,38.673,37.8368,38.3514,962500.0
2007-08-23 10:00:00,47.7,47.78,47.42,47.47,531000.0,38.3514,38.4157,38.1263,38.1665,531000.0
2007-08-23 10:30:00,47.48,47.49,46.95,46.99,512400.0,38.1745,38.1825,37.7484,37.7805,512400.0
2007-08-23 11:00:00,46.99,46.99,46.5,46.61,509100.0,37.7805,37.7805,37.3866,37.475,509100.0
2007-08-23 11:30:00,46.61,46.65,46.33,46.4,412900.0,37.475,37.5072,37.2499,37.3062,412900.0
2007-08-23 12:00:00,46.39,46.42,46.03,46.12,417900.0,37.2981,37.3222,37.0087,37.081,417900.0
2007-08-23 12:30:00,46.1,46.16,46.01,46.12,304900.0,37.065,37.1132,36.9926,37.081,304900.0
2007-08-23 13:00:00,46.12,46.13,46.02,46.07,267600.0,37.081,37.0891,37.0006,37.0408,267600.0
2007-08-23 13:30:00,46.04,46.32,46.02,46.18,305100.0,37.0167,37.2418,37.0006,37.1293,305100.0
2007-08-23 14:00:00,46.16,46.54,46.1,46.22,316900.0,37.1132,37.4187,37.065,37.1614,316900.0
2007-08-23 14:30:00,46.23,46.29,45.9,46.1,413000.0,37.1695,37.2177,36.9042,37.065,413000.0
2007-08-23 15:00:00,46.12,46.33,46.07,46.28,841600.0,37.081,37.2499,37.0408,37.2097,841600.0
2007-08-23 15:30:00,46.28,46.3,46.05,46.18,849300.0,37.2097,37.2258,37.0248,37.1293,849300.0
2007-08-24 09:30:00,45.9,46.64,45.9,46.23,321200.0,36.9042,37.4991,36.9042,37.1695,321200.0
2007-08-24 10:00:00,46.25,46.56,46.25,46.39,920000.0,37.1856,37.4348,37.1856,37.2981,920000.0
2007-08-24 10:30:00,46.38,46.42,46.27,46.29,244600.0,37.2901,37.3222,37.2016,37.2177,244600.0
2007-08-24 11:00:00,46.27,46.49,46.12,46.48,324300.0,37.2016,37.3785,37.081,37.3705,324300.0
2007-08-24 11:30:00,46.48,46.74,46.44,46.67,314800.0,37.3705,37.5795,37.3383,37.5232,314800.0
2007-08-24 12:00:00,46.67,46.78,46.57,46.6,526800.0,37.5232,37.6117,37.4428,37.467,526800.0
2007-08-24 12:30:00,46.6,46.64,46.51,46.55,203700.0,37.467,37.4991,37.3946,37.4268,203700.0
2007-08-24 13:00:00,46.56,46.56,46.4,46.49,232600.0,37.4348,37.4348,37.3062,37.3785,232600.0
2007-08-24 13:30:00,46.49,46.5,46.25,46.38,608800.0,37.3785,37.3866,37.1856,37.2901,608800.0
2007-08-24 14:00:00,46.39,46.51,46.37,46.47,304100.0,37.2981,37.3946,37.282,37.3624,304100.0
2007-08-24 14:30:00,46.46,46.52,46.36,46.49,482700.0,37.3544,37.4026,37.274,37.3785,482700.0
2007-08-24 15:00:00,46.49,46.51,46.43,46.47,401200.0,37.3785,37.3946,37.3303,37.3624,401200.0
2007-08-24 15:30:00,46.47,46.74,46.44,46.47,872900.0,37.3624,37.5795,37.3383,37.3624,872900.0
2007-08-27 09:30:00,46.2,46.81,46.2,46.74,531900.0,37.1454,37.6358,37.1454,37.5795,531900.0
2007-08-27 10:00:00,46.74,47.06,46.36,46.63,466300.0,37.5795,37.8368,37.274,37.4911,466300.0
2007-08-27 10:30:00,46.63,46.66,46.22,46.33,287100.0,37.4911,37.5152,37.1614,37.2499,287100.0
2007-08-27 11:00:00,46.34,46.49,46.33,46.39,207100.0,37.2579,37.3785,37.2499,37.2981,207100.0
2007-08-27 11:30:00,46.39,46.5,46.26,46.27,134600.0,37.2981,37.3866,37.1936,37.2016,134600.0
2007-08-27 12:00:00,46.28,46.5,46.17,46.23,393100.0,37.2097,37.3866,37.1212,37.1695,393100.0
2007-08-27 12:30:00,46.23,46.42,46.19,46.2,171800.0,37.1695,37.3222,37.1373,37.1454,171800.0
2007-08-27 13:00:00,46.19,46.35,46.1,46.14,258500.0,37.1373,37.266,37.065,37.0971,258500.0
2007-08-27 13:30:00,46.14,46.19,45.93,45.95,289300.0,37.0971,37.1373,36.9283,36.9444,289300.0
2007-08-27 14:00:00,45.94,46.12,45.91,46.08,315600.0,36.9363,37.081,36.9122,37.0489,315600.0
2007-08-27 14:30:00,46.09,46.35,46.06,46.22,392900.0,37.0569,37.266,37.0328,37.1614,392900.0
2007-08-27 15:00:00,46.22,46.42,46.19,46.31,266700.0,37.1614,37.3222,37.1373,37.2338,266700.0
2007-08-27 15:30:00,46.31,46.35,46.05,46.22,485900.0,37.2338,37.266,37.0248,37.1614,485900.0
2007-08-28 09:30:00,45.66,46.68,44.9,45.16,469300.0,36.7112,37.5313,36.1001,36.3092,469300.0
2007-08-28 10:00:00,45.17,45.28,44.95,44.98,388000.0,36.3172,36.4057,36.1403,36.1645,388000.0
2007-08-28 10:30:00,44.97,45.04,44.71,44.93,252000.0,36.1564,36.2127,35.9474,36.1243,252000.0
2007-08-28 11:00:00,44.93,45.4,44.78,45.35,412500.0,36.1243,36.5022,36.0037,36.462,412500.0
2007-08-28 11:30:00,45.35,45.4,44.98,44.98,250100.0,36.462,36.5022,36.1645,36.1645,250100.0
2007-08-28 12:00:00,44.98,45.31,44.98,45.23,142600.0,36.1645,36.4298,36.1645,36.3655,142600.0
2007-08-28 12:30:00,45.25,45.46,45.08,45.09,239400.0,36.3815,36.5504,36.2449,36.2529,239400.0
2007-08-28 13:00:00,45.11,45.15,45.05,45.08,143100.0,36.269,36.3011,36.2207,36.2449,143100.0
2007-08-28 13:30:00,45.08,45.25,45.05,45.08,119900.0,36.2449,36.3815,36.2207,36.2449,119900.0
2007-08-28 14:00:00,45.08,45.36,45.0,45.27,221300.0,36.2449,36.47,36.1805,36.3976,221300.0
2007-08-28 14:30:00,45.27,45.3,45.14,45.16,163000.0,36.3976,36.4218,36.2931,36.3092,163000.0
2007-08-28 15:00:00,45.15,45.23,45.09,45.17,259400.0,36.3011,36.3655,36.2529,36.3172,259400.0
2007-08-28 15:30:00,45.17,45.18,44.78,44.84,560200.0,36.3172,36.3253,36.0037,36.0519,560200.0
2007-08-29 09:30:00,45.4,45.94,45.02,45.07,391400.0,36.5022,36.9363,36.1966,36.2368,391400.0
2007-08-29 10:00:00,45.07,45.07,44.63,44.89,247400.0,36.2368,36.2368,35.8831,36.0921,247400.0
2007-08-29 10:30:00,44.88,45.26,44.61,45.24,283200.0,36.0841,36.3896,35.867,36.3735,283200.0
2007-08-29 11:00:00,45.24,45.3,45.07,45.22,259500.0,36.3735,36.4218,36.2368,36.3574,259500.0
2007-08-29 11:30:00,45.23,45.42,45.17,45.33,266300.0,36.3655,36.5182,36.3172,36.4459,266300.0
2007-08-29 12:00:00,45.34,45.35,45.2,45.3,138000.0,36.4539,36.462,36.3413,36.4218,138000.0
2007-08-29 12:30:00,45.3,45.6,45.3,45.42,181000.0,36.4218,36.663,36.4218,36.5182,181000.0
2007-08-29 13:00:00,45.41,45.44,45.21,45.21,112200.0,36.5102,36.5343,36.3494,36.3494,112200.0
2007-08-29 13:30:00,45.21,45.38,45.2,45.36,129200.0,36.3494,36.4861,36.3413,36.47,129200.0
2007-08-29 14:00:00,45.35,45.64,45.35,45.54,164700.0,36.462,36.6951,36.462,36.6147,164700.0
2007-08-29 14:30:00,45.54,45.77,45.44,45.46,202000.0,36.6147,36.7996,36.5343,36.5504,202000.0
2007-08-29 15:00:00,45.45,45.74,45.42,45.63,185200.0,36.5424,36.7755,36.5182,36.6871,185200.0
2007-08-29 15:30:00,45.63,46.04,45.63,45.99,349300.0,36.6871,37.0167,36.6871,36.9765,349300.0
2007-08-30 09:30:00,45.44,45.99,45.28,45.7,283400.0,36.5343,36.9765,36.4057,36.7434,283400.0
2007-08-30 10:00:00,45.7,45.83,45.4,45.81,292000.0,36.7434,36.8479,36.5022,36.8318,292000.0
2007-08-30 10:30:00,45.8,45.98,45.63,45.79,193300.0,36.8238,36.9685,36.6871,36.8157,193300.0
2007-08-30 11:00:00,45.79,46.0,45.74,45.98,241600.0,36.8157,36.9846,36.7755,36.9685,241600.0
2007-08-30 11:30:00,45.99,46.0,45.93,45.97,87900.0,36.9765,36.9846,36.9283,36.9604,87900.0
2007-08-30 12:00:00,45.96,45.99,45.63,45.88,201200.0,36.9524,36.9765,36.6871,36.8881,201200.0
2007-08-30 12:30:00,45.87,46.0,45.83,45.94,98900.0,36.88,36.9846,36.8479,36.9363,98900.0
2007-08-30 13:00:00,45.96,46.09,45.86,45.88,160300.0,36.9524,37.0569,36.872,36.8881,160300.0
2007-08-30 13:30:00,45.89,45.89,45.5,45.58,210200.0,36.8961,36.8961,36.5826,36.6469,210200.0
2007-08-30 14:00:00,45.57,45.94,45.38,45.42,284700.0,36.6388,36.9363,36.4861,36.5182,284700.0
2007-08-30 14:30:00,45.42,45.45,40.05,45.28,319300.0,36.5182,36.5424,32.2007,36.4057,319300.0
2007-08-30 15:00:00,45.28,45.58,45.21,45.25,266000.0,36.4057,36.6469,36.3494,36.3815,266000.0
2007-08-30 15:30:00,45.25,45.3,45.01,45.09,470900.0,36.3815,36.4218,36.1886,36.2529,470900.0
2007-08-31 09:30:00,46.01,46.09,45.23,45.75,342500.0,36.9926,37.0569,36.3655,36.7836,342500.0
2007-08-31 10:00:00,45.76,46.35,45.35,45.59,427300.0,36.7916,37.266,36.462,36.6549,427300.0
2007-08-31 10:30:00,45.59,45.97,45.53,45.6,150100.0,36.6549,36.9604,36.6067,36.663,150100.0
2007-08-31 11:00:00,45.56,45.64,45.36,45.53,162800.0,36.6308,36.6951,36.47,36.6067,162800.0
2007-08-31 11:30:00,45.52,45.9,45.5,45.79,309700.0,36.5986,36.9042,36.5826,36.8157,309700.0
2007-08-31 12:00:00,45.79,45.8,45.46,45.75,252300.0,36.8157,36.8238,36.5504,36.7836,252300.0
2007-08-31 12:30:00,45.75,46.18,45.75,46.09,156900.0,36.7836,37.1293,36.7836,37.0569,156900.0
2007-08-31 13:00:00,46.1,46.15,45.75,45.77,189000.0,37.065,37.1052,36.7836,36.7996,189000.0
2007-08-31 13:30:00,45.78,45.89,45.69,45.76,87900.0,36.8077,36.8961,36.7353,36.7916,87900.0
2007-08-31 14:00:00,45.77,45.93,45.72,45.78,118600.0,36.7996,36.9283,36.7594,36.8077,118600.0
2007-08-31 14:30:00,45.78,45.97,45.73,45.91,117400.0,36.8077,36.9604,36.7675,36.9122,117400.0
2007-08-31 15:00:00,45.91,46.14,45.89,46.02,111000.0,36.9122,37.0971,36.8961,37.0006,111000.0
2007-08-31 15:30:00,46.02,46.25,45.8,45.9,492500.0,37.0006,37.1856,36.8238,36.9042,492500.0
2007-09-04 09:30:00,45.75,46.26,45.6,45.99,432900.0,36.7836,37.1936,36.663,36.9765,432900.0
2007-09-04 10:00:00,45.99,46.15,45.89,46.03,240800.0,36.9765,37.1052,36.8961,37.0087,240800.0
2007-09-04 10:30:00,46.06,46.48,46.05,46.46,169500.0,37.0328,37.3705,37.0248,37.3544,169500.0
2007-09-04 11:00:00,46.45,46.7,46.27,46.55,245400.0,37.3464,37.5474,37.2016,37.4268,245400.0
2007-09-04 11:30:00,46.56,46.7,46.53,46.61,177900.0,37.4348,37.5474,37.4107,37.475,177900.0
2007-09-04 12:00:00,46.6,46.65,46.4,46.46,227500.0,37.467,37.5072,37.3062,37.3544,227500.0
2007-09-04 12:30:00,46.46,46.5,46.21,46.25,338800.0,37.3544,37.3866,37.1534,37.1856,338800.0
2007-09-04 13:00:00,46.25,46.39,46.22,46.36,196000.0,37.1856,37.2981,37.1614,37.274,196000.0
2007-09-04 13:30:00,46.36,46.37,46.0,46.02,241900.0,37.274,37.282,36.9846,37.0006,241900.0
2007-09-04 14:00:00,46.01,46.24,45.93,46.22,236700.0,36.9926,37.1775,36.9283,37.1614,236700.0
2007-09-04 14:30:00,46.23,46.45,46.22,46.33,325600.0,37.1695,37.3464,37.1614,37.2499,325600.0
2007-09-04 15:00:00,46.34,46.58,46.32,46.57,343900.0,37.2579,37.4509,37.2418,37.4428,343900.0
2007-09-04 15:30:00,46.56,46.8,46.12,46.24,774100.0,37.4348,37.6278,37.081,37.1775,774100.0
2007-09-05 09:30:00,45.9,46.1,45.25,45.33,403200.0,36.9042,37.065,36.3815,36.4459,403200.0
2007-09-05 10:00:00,45.32,45.37,45.12,45.26,437000.0,36.4378,36.478,36.277,36.3896,437000.0
2007-09-05 10:30:00,45.24,45.34,45.07,45.15,676000.0,36.3735,36.4539,36.2368,36.3011,676000.0
2007-09-05 11:00:00,45.15,45.31,45.11,45.22,214300.0,36.3011,36.4298,36.269,36.3574,214300.0
2007-09-05 11:30:00,45.2,45.22,44.99,45.01,292900.0,36.3413,36.3574,36.1725,36.1886,292900.0
2007-09-05 12:00:00,45.02,45.02,44.84,44.96,306900.0,36.1966,36.1966,36.0519,36.1484,306900.0
2007-09-05 12:30:00,44.97,45.02,44.95,44.99,165800.0,36.1564,36.1966,36.1403,36.1725,165800.0
2007-09-05 13:00:00,44.99,45.25,44.97,45.23,221000.0,36.1725,36.3815,36.1564,36.3655,221000.0
2007-09-05 13:30:00,45.21,45.31,45.16,45.31,136700.0,36.3494,36.4298,36.3092,36.4298,136700.0
2007-09-05 14:00:00,45.32,45.35,45.19,45.19,190700.0,36.4378,36.462,36.3333,36.3333,190700.0
2007-09-05 14:30:00,45.19,45.43,45.15,45.36,146700.0,36.3333,36.5263,36.3011,36.47,146700.0
2007-09-05 15:00:00,45.36,45.53,45.3,45.31,229100.0,36.47,36.6067,36.4218,36.4298,229100.0
2007-09-05 15:30:00,45.31,45.32,44.76,44.99,799900.0,36.4298,36.4378,35.9876,36.1725,799900.0
2007-09-06 09:30:00,45.46,46.56,45.01,45.23,403200.0,36.5504,37.4348,36.1886,36.3655,403200.0
2007-09-06 10:00:00,45.27,45.54,44.86,45.01,338300.0,36.3976,36.6147,36.068,36.1886,338300.0
2007-09-06 10:30:00,45.01,45.56,44.97,45.42,307400.0,36.1886,36.6308,36.1564,36.5182,307400.0
2007-09-06 11:00:00,45.43,45.59,45.36,45.57,140000.0,36.5263,36.6549,36.47,36.6388,140000.0
2007-09-06 11:30:00,45.58,45.74,45.5,45.6,155300.0,36.6469,36.7755,36.5826,36.663,155300.0
2007-09-06 12:00:00,45.61,46.04,45.52,45.93,252500.0,36.671,37.0167,36.5986,36.9283,252500.0
2007-09-06 12:30:00,45.92,45.95,45.74,45.83,166200.0,36.9202,36.9444,36.7755,36.8479,166200.0
2007-09-06 13:00:00,45.84,45.97,45.65,45.66,115600.0,36.8559,36.9604,36.7032,36.7112,115600.0
2007-09-06 13:30:00,45.66,45.79,45.63,45.74,90200.0,36.7112,36.8157,36.6871,36.7755,90200.0
2007-09-06 14:00:00,45.74,45.99,45.68,45.92,186700.0,36.7755,36.9765,36.7273,36.9202,186700.0
2007-09-06 14:30:00,45.91,46.0,45.85,45.94,116300.0,36.9122,36.9846,36.864,36.9363,116300.0
2007-09-06 15:00:00,45.93,46.2,45.93,46.04,307900.0,36.9283,37.1454,36.9283,37.0167,307900.0
2007-09-06 15:30:00,46.05,46.11,45.96,46.06,455400.0,37.0248,37.073,36.9524,37.0328,455400.0
2007-09-07 09:30:00,45.0,45.24,44.5,44.86,437400.0,36.1805,36.3735,35.7785,36.068,437400.0
2007-09-07 10:00:00,44.86,44.98,44.63,44.76,452500.0,36.068,36.1645,35.8831,35.9876,452500.0
2007-09-07 10:30:00,44.76,44.78,44.33,44.51,362100.0,35.9876,36.0037,35.6419,35.7866,362100.0
2007-09-07 11:00:00,44.51,44.72,44.5,44.53,350200.0,35.7866,35.9554,35.7785,35.8027,350200.0
2007-09-07 11:30:00,44.52,44.96,44.41,44.92,427500.0,35.7946,36.1484,35.7062,36.1162,427500.0
2007-09-07 12:00:00,44.91,44.95,44.71,44.95,142000.0,36.1082,36.1403,35.9474,36.1403,142000.0
2007-09-07 12:30:00,44.94,45.15,44.78,44.84,130900.0,36.1323,36.3011,36.0037,36.0519,130900.0
2007-09-07 13:00:00,44.87,45.32,44.84,45.04,112500.0,36.076,36.4378,36.0519,36.2127,112500.0
2007-09-07 13:30:00,45.04,45.08,44.83,44.85,187600.0,36.2127,36.2449,36.0439,36.0599,187600.0
2007-09-07 14:00:00,44.83,44.9,44.74,44.81,213700.0,36.0439,36.1001,35.9715,36.0278,213700.0
2007-09-07 14:30:00,44.8,44.84,44.56,44.58,177200.0,36.0197,36.0519,35.8268,35.8429,177200.0
2007-09-07 15:00:00,44.58,44.79,44.47,44.48,284100.0,35.8429,36.0117,35.7544,35.7625,284100.0
2007-09-07 15:30:00,44.49,44.55,44.22,44.34,889400.0,35.7705,35.8187,35.5534,35.6499,889400.0
2007-09-10 09:30:00,44.74,45.07,44.4,44.4,314300.0,35.9715,36.2368,35.6981,35.6981,314300.0
2007-09-10 10:00:00,44.38,44.46,44.16,44.22,285100.0,35.6821,35.7464,35.5052,35.5534,285100.0
2007-09-10 10:30:00,44.22,44.29,44.05,44.29,238900.0,35.5534,35.6097,35.4167,35.6097,238900.0
2007-09-10 11:00:00,44.26,44.32,44.03,44.12,180300.0,35.5856,35.6338,35.4007,35.473,180300.0
2007-09-10 11:30:00,44.14,44.25,44.07,44.15,149900.0,35.4891,35.5775,35.4328,35.4971,149900.0
2007-09-10 12:00:00,44.16,44.3,44.13,44.24,158400.0,35.5052,35.6177,35.4811,35.5695,158400.0
2007-09-10 12:30:00,44.25,44.26,44.0,44.04,126500.0,35.5775,35.5856,35.3765,35.4087,126500.0
2007-09-10 13:00:00,44.03,44.15,44.01,44.11,142700.0,35.4007,35.4971,35.3846,35.465,142700.0
2007-09-10 13:30:00,44.11,44.22,44.07,44.1,109100.0,35.465,35.5534,35.4328,35.4569,109100.0
2007-09-10 14:00:00,44.11,44.26,44.08,44.25,150100.0,35.465,35.5856,35.4409,35.5775,150100.0
2007-09-10 14:30:00,44.25,44.26,44.15,44.25,227700.0,35.5775,35.5856,35.4971,35.5775,227700.0
2007-09-10 15:00:00,44.25,44.51,44.2,44.34,330400.0,35.5775,35.7866,35.5373,35.6499,330400.0
2007-09-10 15:30:00,44.34,44.44,44.09,44.15,488000.0,35.6499,35.7303,35.4489,35.4971,488000.0
2007-09-11 09:30:00,44.24,44.87,44.24,44.81,250200.0,35.5695,36.076,35.5695,36.0278,250200.0
2007-09-11 10:00:00,44.79,45.19,44.48,45.15,293700.0,36.0117,36.3333,35.7625,36.3011,293700.0
2007-09-11 10:30:00,45.16,45.2,44.94,44.99,330000.0,36.3092,36.3413,36.1323,36.1725,330000.0
2007-09-11 11:00:00,44.99,45.0,44.76,44.76,321000.0,36.1725,36.1805,35.9876,35.9876,321000.0
2007-09-11 11:30:00,44.78,44.84,44.66,44.68,176500.0,36.0037,36.0519,35.9072,35.9233,176500.0
2007-09-11 12:00:00,44.67,44.74,44.4,44.53,477200.0,35.9152,35.9715,35.6981,35.8027,477200.0
2007-09-11 12:30:00,44.52,44.53,44.43,44.47,99100.0,35.7946,35.8027,35.7223,35.7544,99100.0
2007-09-11 13:00:00,44.47,44.48,44.24,44.34,99200.0,35.7544,35.7625,35.5695,35.6499,99200.0
2007-09-11 13:30:00,44.35,44.49,44.31,44.33,134900.0,35.6579,35.7705,35.6258,35.6419,134900.0
2007-09-11 14:00:00,44.35,44.61,44.34,44.5,191900.0,35.6579,35.867,35.6499,35.7785,191900.0
2007-09-11 14:30:00,44.5,44.57,44.45,44.51,262800.0,35.7785,35.8348,35.7383,35.7866,262800.0
2007-09-11 15:00:00,44.51,44.58,44.46,44.48,245700.0,35.7866,35.8429,35.7464,35.7625,245700.0
2007-09-11 15:30:00,44.48,44.55,44.2,44.5,350300.0,35.7625,35.8187,35.5373,35.7785,350300.0
2007-09-12 09:30:00,44.32,44.69,44.22,44.41,271400.0,35.6338,35.9313,35.5534,35.7062,271400.0
2007-09-12 10:00:00,44.41,44.52,44.33,44.47,152400.0,35.7062,35.7946,35.6419,35.7544,152400.0
2007-09-12 10:30:00,44.46,44.52,44.35,44.38,122800.0,35.7464,35.7946,35.6579,35.6821,122800.0
2007-09-12 11:00:00,44.38,44.55,44.35,44.43,178300.0,35.6821,35.8187,35.6579,35.7223,178300.0
2007-09-12 11:30:00,44.43,44.45,44.31,44.32,165200.0,35.7223,35.7383,35.6258,35.6338,165200.0
2007-09-12 12:00:00,44.31,44.43,44.23,44.23,212900.0,35.6258,35.7223,35.5615,35.5615,212900.0
2007-09-12 12:30:00,44.23,44.38,44.21,44.26,113600.0,35.5615,35.6821,35.5454,35.5856,113600.0
2007-09-12 13:00:00,44.25,44.41,44.25,44.38,124600.0,35.5775,35.7062,35.5775,35.6821,124600.0
2007-09-12 13:30:00,44.39,44.54,44.34,44.44,106600.0,35.6901,35.8107,35.6499,35.7303,106600.0
2007-09-12 14:00:00,44.44,44.71,44.44,44.68,179200.0,35.7303,35.9474,35.7303,35.9233,179200.0
2007-09-12 14:30:00,44.68,44.83,44.68,44.76,253900.0,35.9233,36.0439,35.9233,35.9876,253900.0
2007-09-12 15:00:00,44.75,44.77,44.42,44.46,150000.0,35.9795,35.9956,35.7142,35.7464,150000.0
2007-09-12 15:30:00,44.47,44.54,44.09,44.27,454900.0,35.7544,35.8107,35.4489,35.5936,454900.0
2007-09-13 09:30:00,44.51,44.51,43.63,43.66,504000.0,35.7866,35.7866,35.0791,35.1032,504000.0
2007-09-13 10:00:00,43.68,43.8,43.5,43.62,398900.0,35.1193,35.2157,34.9745,35.071,398900.0
2007-09-13 10:30:00,43.64,44.24,43.63,44.21,274300.0,35.0871,35.5695,35.0791,35.5454,274300.0
2007-09-13 11:00:00,44.2,44.36,44.18,44.33,467200.0,35.5373,35.666,35.5213,35.6419,467200.0
2007-09-13 11:30:00,44.31,44.42,44.18,44.38,178500.0,35.6258,35.7142,35.5213,35.6821,178500.0
2007-09-13 12:00:00,44.4,44.54,44.29,44.5,173600.0,35.6981,35.8107,35.6097,35.7785,173600.0
2007-09-13 12:30:00,44.51,44.52,44.47,44.51,171800.0,35.7866,35.7946,35.7544,35.7866,171800.0
2007-09-13 13:00:00,44.5,44.78,44.5,44.76,154400.0,35.7785,36.0037,35.7785,35.9876,154400.0
2007-09-13 13:30:00,44.75,45.24,44.75,45.05,390300.0,35.9795,36.3735,35.9795,36.2207,390300.0
2007-09-13 14:00:00,45.07,45.27,45.03,45.09,303900.0,36.2368,36.3976,36.2047,36.2529,303900.0
2007-09-13 14:30:00,45.1,45.12,44.73,44.77,239800.0,36.2609,36.277,35.9635,35.9956,239800.0
2007-09-13 15:00:00,44.77,44.84,44.49,44.67,268700.0,35.9956,36.0519,35.7705,35.9152,268700.0
2007-09-13 15:30:00,44.68,44.91,44.62,44.79,404200.0,35.9233,36.1082,35.875,36.0117,404200.0
2007-09-14 09:30:00,44.17,45.87,44.17,44.43,254200.0,35.5132,36.88,35.5132,35.7223,254200.0
2007-09-14 10:00:00,44.43,44.47,44.15,44.29,163300.0,35.7223,35.7544,35.4971,35.6097,163300.0
2007-09-14 10:30:00,44.29,44.32,44.0,44.02,158100.0,35.6097,35.6338,35.3765,35.3926,158100.0
2007-09-14 11:00:00,44.02,44.04,43.42,43.61,382000.0,35.3926,35.4087,34.9102,35.063,382000.0
2007-09-14 11:30:00,43.6,43.74,43.5,43.71,232900.0,35.0549,35.1675,34.9745,35.1434,232900.0
2007-09-14 12:00:00,43.72,43.78,43.67,43.77,191200.0,35.1514,35.1997,35.1112,35.1916,191200.0
2007-09-14 12:30:00,43.76,44.01,43.75,43.9,167000.0,35.1836,35.3846,35.1755,35.2961,167000.0
2007-09-14 13:00:00,43.91,44.14,43.89,44.14,125700.0,35.3042,35.4891,35.2881,35.4891,125700.0
2007-09-14 13:30:00,44.15,44.18,43.89,44.18,212600.0,35.4971,35.5213,35.2881,35.5213,212600.0
2007-09-14 14:00:00,44.18,44.44,43.89,44.34,296600.0,35.5213,35.7303,35.2881,35.6499,296600.0
2007-09-14 14:30:00,44.33,44.34,44.11,44.19,142000.0,35.6419,35.6499,35.465,35.5293,142000.0
2007-09-14 15:00:00,44.19,44.32,44.11,44.28,131800.0,35.5293,35.6338,35.465,35.6017,131800.0
2007-09-14 15:30:00,44.28,44.39,44.16,44.33,386700.0,35.6017,35.6901,35.5052,35.6419,386700.0
2007-09-17 09:30:00,44.44,44.79,43.69,43.71,209000.0,35.7303,36.0117,35.1273,35.1434,209000.0
2007-09-17 10:00:00,43.71,43.87,42.93,43.24,514400.0,35.1434,35.272,34.5162,34.7655,514400.0
2007-09-17 10:30:00,43.24,43.28,42.42,42.9,392500.0,34.7655,34.7976,34.1062,34.4921,392500.0
2007-09-17 11:00:00,42.94,43.11,42.76,43.03,203700.0,34.5243,34.661,34.3796,34.5966,203700.0
2007-09-17 11:30:00,43.04,43.27,42.99,43.14,159500.0,34.6047,34.7896,34.5645,34.6851,159500.0
2007-09-17 12:00:00,43.13,43.17,42.98,43.1,127900.0,34.677,34.7092,34.5564,34.6529,127900.0
2007-09-17 12:30:00,43.1,43.13,43.0,43.11,116700.0,34.6529,34.677,34.5725,34.661,116700.0
2007-09-17 13:00:00,43.09,43.25,43.06,43.22,97300.0,34.6449,34.7735,34.6208,34.7494,97300.0
2007-09-17 13:30:00,43.21,43.26,43.15,43.17,84200.0,34.7414,34.7816,34.6931,34.7092,84200.0
2007-09-17 14:00:00,43.17,43.17,42.97,43.03,142500.0,34.7092,34.7092,34.5484,34.5966,142500.0
2007-09-17 14:30:00,43.03,43.13,43.0,43.09,138600.0,34.5966,34.677,34.5725,34.6449,138600.0
2007-09-17 15:00:00,43.09,43.16,43.03,43.04,257300.0,34.6449,34.7012,34.5966,34.6047,257300.0
2007-09-17 15:30:00,43.03,43.1,42.85,42.87,573900.0,34.5966,34.6529,34.4519,34.468,573900.0
2007-09-18 09:30:00,43.0,43.78,43.0,43.48,389600.0,34.5725,35.1997,34.5725,34.9584,389600.0
2007-09-18 10:00:00,43.49,43.99,43.37,43.97,261400.0,34.9665,35.3685,34.87,35.3524,261400.0
2007-09-18 10:30:00,43.98,44.68,43.85,44.68,295500.0,35.3605,35.9233,35.2559,35.9233,295500.0
2007-09-18 11:00:00,44.67,45.24,44.63,45.05,789100.0,35.9152,36.3735,35.8831,36.2207,789100.0
2007-09-18 11:30:00,45.06,46.08,44.99,46.05,694700.0,36.2288,37.0489,36.1725,37.0248,694700.0
2007-09-18 12:00:00,46.05,46.34,45.74,46.11,486000.0,37.0248,37.2579,36.7755,37.073,486000.0
2007-09-18 12:30:00,46.11,47.06,46.11,47.02,809900.0,37.073,37.8368,37.073,37.8047,809900.0
2007-09-18 13:00:00,47.03,47.21,46.79,47.08,794000.0,37.8127,37.9574,37.6197,37.8529,794000.0
2007-09-18 13:30:00,47.1,47.53,46.63,47.04,1096700.0,37.869,38.2147,37.4911,37.8207,1096700.0
2007-09-18 14:00:00,47.03,47.87,46.02,47.03,1021200.0,37.8127,38.4881,37.0006,37.8127,1021200.0
2007-09-18 14:30:00,47.03,47.44,46.64,46.78,662700.0,37.8127,38.1423,37.4991,37.6117,662700.0
2007-09-18 15:00:00,46.78,47.03,46.41,46.75,550700.0,37.6117,37.8127,37.3142,37.5876,550700.0
2007-09-18 15:30:00,46.75,47.5,46.67,47.17,837200.0,37.5876,38.1906,37.5232,37.9253,837200.0
2007-09-19 09:30:00,47.95,49.99,47.81,48.17,900700.0,38.5524,40.1926,38.4398,38.7293,900700.0
2007-09-19 10:00:00,48.17,48.68,48.16,48.62,391800.0,38.7293,39.1393,38.7212,39.0911,391800.0
2007-09-19 10:30:00,48.63,48.91,48.27,48.85,392900.0,39.0991,39.3242,38.8097,39.276,392900.0
2007-09-19 11:00:00,48.84,48.96,48.63,48.71,279000.0,39.268,39.3644,39.0991,39.1634,279000.0
2007-09-19 11:30:00,48.71,48.78,48.49,48.52,182900.0,39.1634,39.2197,38.9865,39.0107,182900.0
2007-09-19 12:00:00,48.51,48.9,48.37,48.5,340700.0,39.0026,39.3162,38.8901,38.9946,340700.0
2007-09-19 12:30:00,48.49,48.56,48.38,48.47,173000.0,38.9865,39.0428,38.8981,38.9705,173000.0
2007-09-19 13:00:00,48.46,48.47,48.0,48.0,206400.0,38.9624,38.9705,38.5926,38.5926,206400.0
2007-09-19 13:30:00,48.01,48.14,47.82,48.03,239600.0,38.6006,38.7051,38.4479,38.6167,239600.0
2007-09-19 14:00:00,48.03,48.07,47.85,47.91,243800.0,38.6167,38.6489,38.472,38.5202,243800.0
2007-09-19 14:30:00,47.92,48.38,47.84,48.28,208900.0,38.5283,38.8981,38.4639,38.8177,208900.0
2007-09-19 15:00:00,48.28,48.61,48.09,48.6,335800.0,38.8177,39.083,38.6649,39.075,335800.0
2007-09-19 15:30:00,48.58,48.95,48.45,48.7,623300.0,39.0589,39.3564,38.9544,39.1554,623300.0
2007-09-20 09:30:00,48.7,48.7,47.43,48.24,471200.0,39.1554,39.1554,38.1343,38.7855,471200.0
2007-09-20 10:00:00,48.26,49.36,48.24,48.42,436000.0,38.8016,39.686,38.7855,38.9303,436000.0
2007-09-20 10:30:00,48.41,48.52,48.2,48.41,167800.0,38.9222,39.0107,38.7534,38.9222,167800.0
2007-09-20 11:00:00,48.4,48.53,48.21,48.28,182500.0,38.9142,39.0187,38.7614,38.8177,182500.0
2007-09-20 11:30:00,48.27,48.46,48.11,48.29,160200.0,38.8097,38.9624,38.681,38.8257,160200.0
2007-09-20 12:00:00,48.29,48.75,48.2,48.2,310100.0,38.8257,39.1956,38.7534,38.7534,310100.0
2007-09-20 12:30:00,48.19,48.2,48.06,48.12,116600.0,38.7453,38.7534,38.6408,38.6891,116600.0
2007-09-20 13:00:00,48.11,48.21,48.05,48.1,109200.0,38.681,38.7614,38.6328,38.673,109200.0
2007-09-20 13:30:00,48.11,48.17,47.95,48.1,127500.0,38.681,38.7293,38.5524,38.673,127500.0
2007-09-20 14:00:00,48.1,48.23,48.08,48.09,146900.0,38.673,38.7775,38.6569,38.6649,146900.0
2007-09-20 14:30:00,48.11,48.15,47.92,48.08,268000.0,38.681,38.7132,38.5283,38.6569,268000.0
2007-09-20 15:00:00,48.09,48.12,47.93,47.95,268800.0,38.6649,38.6891,38.5363,38.5524,268800.0
2007-09-20 15:30:00,47.95,47.95,47.61,47.7,457700.0,38.5524,38.5524,38.279,38.3514,457700.0
2007-09-21 09:30:00,47.78,48.11,47.66,47.74,600900.0,38.4157,38.681,38.3192,38.3835,600900.0
2007-09-21 10:00:00,47.72,47.98,47.66,47.74,218800.0,38.3675,38.5765,38.3192,38.3835,218800.0
2007-09-21 10:30:00,47.73,47.8,47.73,47.78,105700.0,38.3755,38.4318,38.3755,38.4157,105700.0
2007-09-21 11:00:00,47.78,48.14,47.71,48.14,131900.0,38.4157,38.7051,38.3594,38.7051,131900.0
2007-09-21 11:30:00,48.15,48.15,47.98,48.04,65300.0,38.7132,38.7132,38.5765,38.6247,65300.0
2007-09-21 12:00:00,48.05,48.77,48.05,48.27,225500.0,38.6328,39.2117,38.6328,38.8097,225500.0
2007-09-21 12:30:00,48.27,48.32,48.01,48.06,81200.0,38.8097,38.8499,38.6006,38.6408,81200.0
2007-09-21 13:00:00,48.06,48.19,48.05,48.18,56900.0,38.6408,38.7453,38.6328,38.7373,56900.0
2007-09-21 13:30:00,48.19,48.25,47.68,48.09,116400.0,38.7453,38.7936,38.3353,38.6649,116400.0
2007-09-21 14:00:00,48.08,48.13,48.0,48.03,138900.0,38.6569,38.6971,38.5926,38.6167,138900.0
2007-09-21 14:30:00,48.04,48.16,47.98,48.15,150400.0,38.6247,38.7212,38.5765,38.7132,150400.0
2007-09-21 15:00:00,48.15,48.34,48.11,48.28,195000.0,38.7132,38.8659,38.681,38.8177,195000.0
2007-09-21 15:30:00,48.28,48.44,48.25,48.27,315700.0,38.8177,38.9463,38.7936,38.8097,315700.0
2007-09-24 09:30:00,48.53,48.54,47.68,47.86,197200.0,39.0187,39.0267,38.3353,38.48,197200.0
2007-09-24 10:00:00,47.87,47.95,47.58,47.89,260100.0,38.4881,38.5524,38.2549,38.5041,260100.0
2007-09-24 10:30:00,47.89,47.9,47.42,47.53,384800.0,38.5041,38.5122,38.1263,38.2147,384800.0
2007-09-24 11:00:00,47.52,47.53,47.1,47.1,419400.0,38.2067,38.2147,37.869,37.869,419400.0
2007-09-24 11:30:00,47.1,47.32,46.81,46.94,406100.0,37.869,38.0459,37.6358,37.7403,406100.0
2007-09-24 12:00:00,46.95,47.09,46.68,47.07,268400.0,37.7484,37.8609,37.5313,37.8449,268400.0
2007-09-24 12:30:00,47.08,47.22,47.05,47.15,151300.0,37.8529,37.9655,37.8288,37.9092,151300.0
2007-09-24 13:00:00,47.15,47.15,46.85,46.86,141500.0,37.9092,37.9092,37.668,37.676,141500.0
2007-09-24 13:30:00,46.86,46.86,46.53,46.55,185300.0,37.676,37.676,37.4107,37.4268,185300.0
2007-09-24 14:00:00,46.54,47.01,46.53,46.97,298900.0,37.4187,37.7966,37.4107,37.7645,298900.0
2007-09-24 14:30:00,46.97,47.25,46.95,47.23,290800.0,37.7645,37.9896,37.7484,37.9735,290800.0
2007-09-24 15:00:00,47.23,47.3,47.17,47.29,443500.0,37.9735,38.0298,37.9253,38.0217,443500.0
2007-09-24 15:30:00,47.3,47.33,47.0,47.1,609600.0,38.0298,38.0539,37.7886,37.869,609600.0
2007-09-25 09:30:00,46.68,47.02,46.29,46.62,445700.0,37.5313,37.8047,37.2177,37.483,445700.0
2007-09-25 10:00:00,46.59,46.65,46.37,46.55,431700.0,37.4589,37.5072,37.282,37.4268,431700.0
2007-09-25 10:30:00,46.54,46.64,46.27,46.6,308900.0,37.4187,37.4991,37.2016,37.467,308900.0
2007-09-25 11:00:00,46.56,46.6,46.39,46.44,170000.0,37.4348,37.467,37.2981,37.3383,170000.0
2007-09-25 11:30:00,46.43,46.43,46.21,46.31,215700.0,37.3303,37.3303,37.1534,37.2338,215700.0
2007-09-25 12:00:00,46.32,46.43,46.19,46.3,172800.0,37.2418,37.3303,37.1373,37.2258,172800.0
2007-09-25 12:30:00,46.29,46.44,46.26,46.34,139300.0,37.2177,37.3383,37.1936,37.2579,139300.0
2007-09-25 13:00:00,46.33,46.35,46.26,46.34,69300.0,37.2499,37.266,37.1936,37.2579,69300.0
2007-09-25 13:30:00,46.34,46.38,46.21,46.25,146900.0,37.2579,37.2901,37.1534,37.1856,146900.0
2007-09-25 14:00:00,46.26,46.26,46.11,46.19,117200.0,37.1936,37.1936,37.073,37.1373,117200.0
2007-09-25 14:30:00,46.19,46.2,46.04,46.11,157600.0,37.1373,37.1454,37.0167,37.073,157600.0
2007-09-25 15:00:00,46.11,46.13,45.88,45.95,512700.0,37.073,37.0891,36.8881,36.9444,512700.0
2007-09-25 15:30:00,45.95,46.08,45.71,46.02,685700.0,36.9444,37.0489,36.7514,37.0006,685700.0
2007-09-26 09:30:00,45.91,46.12,45.15,46.0,511700.0,36.9122,37.081,36.3011,36.9846,511700.0
2007-09-26 10:00:00,46.01,46.62,45.88,46.41,452200.0,36.9926,37.483,36.8881,37.3142,452200.0
2007-09-26 10:30:00,46.43,46.6,46.19,46.52,296200.0,37.3303,37.467,37.1373,37.4026,296200.0
2007-09-26 11:00:00,46.51,47.36,46.51,47.24,412200.0,37.3946,38.078,37.3946,37.9815,412200.0
2007-09-26 11:30:00,47.24,47.34,46.94,47.02,293400.0,37.9815,38.0619,37.7403,37.8047,293400.0
2007-09-26 12:00:00,47.02,47.04,46.84,46.97,288500.0,37.8047,37.8207,37.6599,37.7645,288500.0
2007-09-26 12:30:00,46.98,47.01,46.83,46.88,205400.0,37.7725,37.7966,37.6519,37.6921,205400.0
2007-09-26 13:00:00,46.88,46.89,46.63,46.75,477400.0,37.6921,37.7001,37.4911,37.5876,477400.0
2007-09-26 13:30:00,46.76,46.95,46.55,46.63,279100.0,37.5956,37.7484,37.4268,37.4911,279100.0
2007-09-26 14:00:00,46.62,47.09,46.61,46.8,198300.0,37.483,37.8609,37.475,37.6278,198300.0
2007-09-26 14:30:00,46.8,46.93,46.72,46.86,169600.0,37.6278,37.7323,37.5634,37.676,169600.0
2007-09-26 15:00:00,46.87,47.6,46.87,47.59,293200.0,37.684,38.271,37.684,38.2629,293200.0
2007-09-26 15:30:00,47.58,47.64,47.22,47.43,461000.0,38.2549,38.3031,37.9655,38.1343,461000.0
2007-09-27 09:30:00,47.66,51.1,47.47,50.56,1024800.0,38.3192,41.085,38.1665,40.6509,1024800.0
2007-09-27 10:00:00,50.55,51.36,50.19,50.67,1087200.0,40.6428,41.2941,40.3534,40.7393,1087200.0
2007-09-27 10:30:00,50.65,50.65,49.83,50.03,999100.0,40.7232,40.7232,40.0639,40.2247,999100.0
2007-09-27 11:00:00,50.04,50.1,49.61,49.7,561500.0,40.2328,40.281,39.887,39.9594,561500.0
2007-09-27 11:30:00,49.71,49.87,49.43,49.62,476300.0,39.9674,40.0961,39.7423,39.8951,476300.0
2007-09-27 12:00:00,49.64,50.03,49.6,49.81,360300.0,39.9112,40.2247,39.879,40.0478,360300.0
2007-09-27 12:30:00,49.82,49.97,49.82,49.91,203700.0,40.0559,40.1765,40.0559,40.1282,203700.0
2007-09-27 13:00:00,49.94,50.07,49.81,50.05,425300.0,40.1524,40.2569,40.0478,40.2408,425300.0
2007-09-27 13:30:00,50.05,50.08,49.62,49.99,460100.0,40.2408,40.2649,39.8951,40.1926,460100.0
2007-09-27 14:00:00,50.0,50.09,49.82,50.0,303400.0,40.2006,40.273,40.0559,40.2006,303400.0
2007-09-27 14:30:00,50.0,50.02,49.8,49.99,249000.0,40.2006,40.2167,40.0398,40.1926,249000.0
2007-09-27 15:00:00,50.0,50.29,49.96,50.25,269300.0,40.2006,40.4338,40.1684,40.4016,269300.0
2007-09-27 15:30:00,50.26,50.49,49.76,50.36,665100.0,40.4097,40.5946,40.0076,40.4901,665100.0
2007-09-28 09:30:00,50.1,50.5,49.8,50.38,479200.0,40.281,40.6026,40.0398,40.5061,479200.0
2007-09-28 10:00:00,50.4,51.34,50.39,50.44,541000.0,40.5222,41.278,40.5142,40.5544,541000.0
2007-09-28 10:30:00,50.47,50.62,50.26,50.53,203600.0,40.5785,40.6991,40.4097,40.6267,203600.0
2007-09-28 11:00:00,50.53,50.69,50.23,50.41,202800.0,40.6267,40.7554,40.3855,40.5303,202800.0
2007-09-28 11:30:00,50.41,50.5,50.22,50.22,282600.0,40.5303,40.6026,40.3775,40.3775,282600.0
2007-09-28 12:00:00,50.24,50.33,50.21,50.29,229300.0,40.3936,40.4659,40.3695,40.4338,229300.0
2007-09-28 12:30:00,50.29,50.43,50.27,50.36,147600.0,40.4338,40.5463,40.4177,40.4901,147600.0
2007-09-28 13:00:00,50.36,50.44,50.23,50.24,118500.0,40.4901,40.5544,40.3855,40.3936,118500.0
2007-09-28 13:30:00,50.24,50.38,50.22,50.35,171200.0,40.3936,40.5061,40.3775,40.482,171200.0
2007-09-28 14:00:00,50.36,50.53,50.35,50.36,188900.0,40.4901,40.6267,40.482,40.4901,188900.0
2007-09-28 14:30:00,50.36,50.37,50.25,50.33,137900.0,40.4901,40.4981,40.4016,40.4659,137900.0
2007-09-28 15:00:00,50.33,50.49,50.17,50.44,267800.0,40.4659,40.5946,40.3373,40.5544,267800.0
2007-09-28 15:30:00,50.46,50.54,50.36,50.48,409800.0,40.5705,40.6348,40.4901,40.5865,409800.0
2007-10-01 09:30:00,50.4,50.4,49.93,50.35,244200.0,40.5222,40.5222,40.1443,40.482,244200.0
2007-10-01 10:00:00,50.37,51.24,50.37,50.84,282100.0,40.4981,41.1976,40.4981,40.876,282100.0
2007-10-01 10:30:00,50.84,51.07,50.6,50.6,192300.0,40.876,41.0609,40.683,40.683,192300.0
2007-10-01 11:00:00,50.6,50.63,50.31,50.45,193000.0,40.683,40.7071,40.4499,40.5624,193000.0
2007-10-01 11:30:00,50.46,50.67,50.44,50.61,167500.0,40.5705,40.7393,40.5544,40.6911,167500.0
2007-10-01 12:00:00,50.61,51.1,50.61,51.05,137200.0,40.6911,41.085,40.6911,41.0448,137200.0
2007-10-01 12:30:00,51.05,51.13,50.99,51.0,126800.0,41.0448,41.1091,40.9966,41.0046,126800.0
2007-10-01 13:00:00,51.0,51.4,50.93,51.34,187800.0,41.0046,41.3262,40.9483,41.278,187800.0
2007-10-01 13:30:00,51.31,51.32,51.11,51.32,109600.0,41.2539,41.2619,41.0931,41.2619,109600.0
2007-10-01 14:00:00,51.32,51.71,51.3,51.69,259900.0,41.2619,41.5755,41.2458,41.5594,259900.0
2007-10-01 14:30:00,51.7,52.23,51.7,52.08,376200.0,41.5674,41.9936,41.5674,41.873,376200.0
2007-10-01 15:00:00,52.08,52.31,52.02,52.06,302600.0,41.873,42.0579,41.8247,41.8569,302600.0
2007-10-01 15:30:00,52.06,52.63,51.98,52.6,792200.0,41.8569,42.3152,41.7926,42.291,792200.0
2007-10-02 09:30:00,52.57,53.34,51.9,52.92,747300.0,42.2669,42.886,41.7282,42.5483,747300.0
2007-10-02 10:00:00,52.92,53.9,52.87,52.98,824700.0,42.5483,43.3363,42.5081,42.5966,824700.0
2007-10-02 10:30:00,52.96,53.07,52.8,53.02,1394700.0,42.5805,42.6689,42.4518,42.6287,1394700.0
2007-10-02 11:00:00,53.02,53.39,53.0,53.2,617100.0,42.6287,42.9262,42.6126,42.7734,617100.0
2007-10-02 11:30:00,53.2,53.4,53.17,53.29,260200.0,42.7734,42.9342,42.7493,42.8458,260200.0
2007-10-02 12:00:00,53.29,53.38,53.02,53.06,235400.0,42.8458,42.9182,42.6287,42.6609,235400.0
2007-10-02 12:30:00,53.06,53.12,52.85,52.99,380700.0,42.6609,42.7091,42.492,42.6046,380700.0
2007-10-02 13:00:00,52.98,53.02,52.83,52.9,303700.0,42.5966,42.6287,42.476,42.5322,303700.0
2007-10-02 13:30:00,52.9,53.25,52.85,53.03,295100.0,42.5322,42.8136,42.492,42.6368,295100.0
2007-10-02 14:00:00,53.05,53.11,52.9,52.98,139500.0,42.6528,42.7011,42.5322,42.5966,139500.0
2007-10-02 14:30:00,52.98,53.36,52.96,53.33,311500.0,42.5966,42.9021,42.5805,42.878,311500.0
2007-10-02 15:00:00,53.34,53.38,53.07,53.08,392800.0,42.886,42.9182,42.6689,42.677,392800.0
2007-10-02 15:30:00,53.09,53.1,52.93,52.97,1426800.0,42.685,42.693,42.5564,42.5885,1426800.0
2007-10-03 09:30:00,52.76,52.96,52.55,52.62,273200.0,42.4197,42.5805,42.2508,42.3071,273200.0
2007-10-03 10:00:00,52.62,54.3,52.6,54.3,316600.0,42.3071,43.6579,42.291,43.6579,316600.0
2007-10-03 10:30:00,54.33,54.48,53.64,53.99,407600.0,43.682,43.8026,43.1272,43.4086,407600.0
2007-10-03 11:00:00,53.99,55.0,53.96,54.5,530100.0,43.4086,44.2207,43.3845,43.8187,530100.0
2007-10-03 11:30:00,54.54,55.99,54.43,55.16,1120500.0,43.8508,45.0166,43.7624,44.3493,1120500.0
2007-10-03 12:00:00,55.16,55.3,54.41,54.93,625700.0,44.3493,44.4619,43.7463,44.1644,625700.0
2007-10-03 12:30:00,54.93,54.94,54.51,54.61,211400.0,44.1644,44.1724,43.8267,43.9071,211400.0
2007-10-03 13:00:00,54.61,54.64,54.26,54.37,257800.0,43.9071,43.9312,43.6257,43.7141,257800.0
2007-10-03 13:30:00,54.37,54.4,53.97,53.97,288000.0,43.7141,43.7383,43.3925,43.3925,288000.0
2007-10-03 14:00:00,53.97,54.18,53.81,54.05,336000.0,43.3925,43.5614,43.2639,43.4569,336000.0
2007-10-03 14:30:00,54.05,54.13,53.99,54.06,227100.0,43.4569,43.5212,43.4086,43.4649,227100.0
2007-10-03 15:00:00,54.07,54.47,53.94,54.05,363100.0,43.4729,43.7945,43.3684,43.4569,363100.0
2007-10-03 15:30:00,54.03,54.17,53.87,53.93,518100.0,43.4408,43.5533,43.3121,43.3604,518100.0
2007-10-04 09:30:00,54.2,54.33,53.5,53.51,341300.0,43.5775,43.682,43.0147,43.0227,341300.0
2007-10-04 10:00:00,53.5,53.51,52.93,53.08,304500.0,43.0147,43.0227,42.5564,42.677,304500.0
2007-10-04 10:30:00,53.1,53.41,52.79,53.35,309000.0,42.693,42.9423,42.4438,42.894,309000.0
2007-10-04 11:00:00,53.37,53.37,52.53,52.59,528800.0,42.9101,42.9101,42.2348,42.283,528800.0
2007-10-04 11:30:00,52.59,52.62,52.15,52.27,452400.0,42.283,42.3071,41.9292,42.0257,452400.0
2007-10-04 12:00:00,52.28,52.35,52.13,52.22,181400.0,42.0338,42.09,41.9132,41.9855,181400.0
2007-10-04 12:30:00,52.21,52.3,52.16,52.27,79500.0,41.9775,42.0498,41.9373,42.0257,79500.0
2007-10-04 13:00:00,52.27,52.5,52.22,52.22,185700.0,42.0257,42.2106,41.9855,41.9855,185700.0
2007-10-04 13:30:00,52.22,52.38,52.0,52.04,269800.0,41.9855,42.1142,41.8086,41.8408,269800.0
2007-10-04 14:00:00,52.04,52.08,51.69,51.79,270800.0,41.8408,41.873,41.5594,41.6398,270800.0
2007-10-04 14:30:00,51.79,52.09,51.79,51.96,220700.0,41.6398,41.881,41.6398,41.7765,220700.0
2007-10-04 15:00:00,51.97,52.16,51.95,52.14,202900.0,41.7845,41.9373,41.7684,41.9212,202900.0
2007-10-04 15:30:00,52.14,52.27,51.94,52.2,454100.0,41.9212,42.0257,41.7604,41.9694,454100.0
2007-10-05 09:30:00,52.28,53.69,52.28,52.8,470300.0,42.0338,43.1674,42.0338,42.4518,470300.0
2007-10-05 10:00:00,52.8,52.9,52.25,52.51,276200.0,42.4518,42.5322,42.0096,42.2187,276200.0
2007-10-05 10:30:00,52.51,52.57,52.18,52.57,245400.0,42.2187,42.2669,41.9534,42.2669,245400.0
2007-10-05 11:00:00,52.51,52.67,52.35,52.6,202200.0,42.2187,42.3473,42.09,42.291,202200.0
2007-10-05 11:30:00,52.6,52.8,52.43,52.46,128300.0,42.291,42.4518,42.1544,42.1785,128300.0
2007-10-05 12:00:00,52.46,52.49,52.14,52.29,188400.0,42.1785,42.2026,41.9212,42.0418,188400.0
2007-10-05 12:30:00,52.29,52.4,52.26,52.39,254800.0,42.0418,42.1302,42.0177,42.1222,254800.0
2007-10-05 13:00:00,52.36,52.57,52.33,52.53,114900.0,42.0981,42.2669,42.074,42.2348,114900.0
2007-10-05 13:30:00,52.53,52.65,52.43,52.45,161000.0,42.2348,42.3312,42.1544,42.1704,161000.0
2007-10-05 14:00:00,52.44,52.8,52.35,52.78,246700.0,42.1624,42.4518,42.09,42.4358,246700.0
2007-10-05 14:30:00,52.8,53.12,52.72,53.08,306400.0,42.4518,42.7091,42.3875,42.677,306400.0
2007-10-05 15:00:00,53.07,53.37,52.92,52.98,305500.0,42.6689,42.9101,42.5483,42.5966,305500.0
2007-10-05 15:30:00,52.99,53.22,52.75,52.8,463600.0,42.6046,42.7895,42.4116,42.4518,463600.0
2007-10-08 09:30:00,52.57,53.01,52.25,52.5,187600.0,42.2669,42.6207,42.0096,42.2106,187600.0
2007-10-08 10:00:00,52.5,52.66,52.08,52.23,286100.0,42.2106,42.3393,41.873,41.9936,286100.0
2007-10-08 10:30:00,52.23,52.23,51.94,52.07,258800.0,41.9936,41.9936,41.7604,41.8649,258800.0
2007-10-08 11:00:00,52.05,52.08,51.9,51.97,179500.0,41.8488,41.873,41.7282,41.7845,179500.0
2007-10-08 11:30:00,51.96,51.97,51.54,51.74,172500.0,41.7765,41.7845,41.4388,41.5996,172500.0
2007-10-08 12:00:00,51.74,52.19,51.69,52.12,110500.0,41.5996,41.9614,41.5594,41.9051,110500.0
2007-10-08 12:30:00,52.12,52.2,52.1,52.18,76100.0,41.9051,41.9694,41.889,41.9534,76100.0
2007-10-08 13:00:00,52.17,52.18,52.03,52.04,76700.0,41.9453,41.9534,41.8328,41.8408,76700.0
2007-10-08 13:30:00,52.06,52.12,51.82,51.86,123700.0,41.8569,41.9051,41.6639,41.6961,123700.0
2007-10-08 14:00:00,51.86,51.9,51.71,51.76,139800.0,41.6961,41.7282,41.5755,41.6157,139800.0
2007-10-08 14:30:00,51.75,51.84,51.65,51.69,171700.0,41.6076,41.68,41.5272,41.5594,171700.0
2007-10-08 15:00:00,51.69,51.69,51.51,51.52,195900.0,41.5594,41.5594,41.4147,41.4227,195900.0
2007-10-08 15:30:00,51.53,51.74,51.35,51.57,631300.0,41.4307,41.5996,41.286,41.4629,631300.0
2007-10-09 09:30:00,51.62,51.78,50.66,51.16,365800.0,41.5031,41.6317,40.7313,41.1333,365800.0
2007-10-09 10:00:00,51.16,51.21,50.78,50.86,299900.0,41.1333,41.1735,40.8277,40.8921,299900.0
2007-10-09 10:30:00,50.89,51.15,50.73,50.79,286200.0,40.9162,41.1252,40.7875,40.8358,286200.0
2007-10-09 11:00:00,50.79,50.81,50.72,50.75,126500.0,40.8358,40.8519,40.7795,40.8036,126500.0
2007-10-09 11:30:00,50.75,50.92,50.64,50.8,195800.0,40.8036,40.9403,40.7152,40.8438,195800.0
2007-10-09 12:00:00,50.8,50.8,50.57,50.66,116600.0,40.8438,40.8438,40.6589,40.7313,116600.0
2007-10-09 12:30:00,50.66,50.85,50.64,50.68,177100.0,40.7313,40.884,40.7152,40.7473,177100.0
2007-10-09 13:00:00,50.68,50.69,50.52,50.54,143900.0,40.7473,40.7554,40.6187,40.6348,143900.0
2007-10-09 13:30:00,50.56,50.81,50.52,50.67,111200.0,40.6509,40.8519,40.6187,40.7393,111200.0
2007-10-09 14:00:00,50.66,50.88,50.53,50.87,148200.0,40.7313,40.9081,40.6267,40.9001,148200.0
2007-10-09 14:30:00,50.87,51.4,50.86,51.25,197000.0,40.9001,41.3262,40.8921,41.2056,197000.0
2007-10-09 15:00:00,51.25,51.63,51.09,51.61,208200.0,41.2056,41.5111,41.077,41.4951,208200.0
2007-10-09 15:30:00,51.6,51.65,51.38,51.65,197400.0,41.487,41.5272,41.3101,41.5272,197400.0
2007-10-10 09:30:00,51.58,51.84,50.76,50.99,166700.0,41.4709,41.68,40.8117,40.9966,166700.0
2007-10-10 10:00:00,50.99,51.0,50.21,50.35,204400.0,40.9966,41.0046,40.3695,40.482,204400.0
2007-10-10 10:30:00,50.35,50.76,50.25,50.7,376800.0,40.482,40.8117,40.4016,40.7634,376800.0
2007-10-10 11:00:00,50.71,50.95,50.69,50.91,135900.0,40.7715,40.9644,40.7554,40.9323,135900.0
2007-10-10 11:30:00,50.91,50.95,50.61,50.69,227600.0,40.9323,40.9644,40.6911,40.7554,227600.0
2007-10-10 12:00:00,50.69,50.83,50.63,50.71,98700.0,40.7554,40.8679,40.7071,40.7715,98700.0
2007-10-10 12:30:00,50.69,50.83,50.67,50.7,205900.0,40.7554,40.8679,40.7393,40.7634,205900.0
2007-10-10 13:00:00,50.7,50.71,50.57,50.68,161100.0,40.7634,40.7715,40.6589,40.7473,161100.0
2007-10-10 13:30:00,50.68,50.98,50.67,50.92,119300.0,40.7473,40.9885,40.7393,40.9403,119300.0
2007-10-10 14:00:00,50.92,50.93,50.67,50.71,87300.0,40.9403,40.9483,40.7393,40.7715,87300.0
2007-10-10 14:30:00,50.71,50.79,50.7,50.71,139700.0,40.7715,40.8358,40.7634,40.7715,139700.0
2007-10-10 15:00:00,50.72,50.77,50.67,50.72,191400.0,40.7795,40.8197,40.7393,40.7795,191400.0
2007-10-10 15:30:00,50.7,50.74,50.5,50.65,425500.0,40.7634,40.7956,40.6026,40.7232,425500.0
2007-10-11 09:30:00,51.11,51.26,50.43,50.78,201700.0,41.0931,41.2137,40.5463,40.8277,201700.0
2007-10-11 10:00:00,50.79,50.97,50.75,50.75,147500.0,40.8358,40.9805,40.8036,40.8036,147500.0
2007-10-11 10:30:00,50.79,50.95,50.67,50.7,67400.0,40.8358,40.9644,40.7393,40.7634,67400.0
2007-10-11 11:00:00,50.71,50.73,50.44,50.46,133600.0,40.7715,40.7875,40.5544,40.5705,133600.0
2007-10-11 11:30:00,50.48,50.53,50.42,50.48,112100.0,40.5865,40.6267,40.5383,40.5865,112100.0
2007-10-11 12:00:00,50.47,50.58,50.39,50.39,156100.0,40.5785,40.6669,40.5142,40.5142,156100.0
2007-10-11 12:30:00,50.4,50.51,50.26,50.5,85800.0,40.5222,40.6107,40.4097,40.6026,85800.0
2007-10-11 13:00:00,50.5,50.51,50.27,50.28,128000.0,40.6026,40.6107,40.4177,40.4257,128000.0
2007-10-11 13:30:00,50.29,50.29,50.12,50.19,135000.0,40.4338,40.4338,40.2971,40.3534,135000.0
2007-10-11 14:00:00,50.19,50.22,49.55,49.56,325800.0,40.3534,40.3775,39.8388,39.8468,325800.0
2007-10-11 14:30:00,49.6,49.78,48.96,49.06,683500.0,39.879,40.0237,39.3644,39.4448,683500.0
2007-10-11 15:00:00,49.06,49.13,48.42,48.68,760100.0,39.4448,39.5011,38.9303,39.1393,760100.0
2007-10-11 15:30:00,48.7,49.19,48.5,49.06,783800.0,39.1554,39.5494,38.9946,39.4448,783800.0
2007-10-12 09:30:00,49.3,49.88,49.04,49.44,304300.0,39.6378,40.1041,39.4288,39.7504,304300.0
2007-10-12 10:00:00,49.41,50.15,49.39,49.79,256700.0,39.7262,40.3212,39.7102,40.0318,256700.0
2007-10-12 10:30:00,49.77,49.94,49.44,49.73,216600.0,40.0157,40.1524,39.7504,39.9835,216600.0
2007-10-12 11:00:00,49.73,49.81,49.66,49.77,116200.0,39.9835,40.0478,39.9272,40.0157,116200.0
2007-10-12 11:30:00,49.77,49.83,49.68,49.75,79900.0,40.0157,40.0639,39.9433,39.9996,79900.0
2007-10-12 12:00:00,49.75,49.77,49.54,49.6,78500.0,39.9996,40.0157,39.8308,39.879,78500.0
2007-10-12 12:30:00,49.57,49.61,49.5,49.56,57300.0,39.8549,39.887,39.7986,39.8468,57300.0
2007-10-12 13:00:00,49.54,49.55,49.44,49.5,86100.0,39.8308,39.8388,39.7504,39.7986,86100.0
2007-10-12 13:30:00,49.5,49.56,49.41,49.53,132300.0,39.7986,39.8468,39.7262,39.8227,132300.0
2007-10-12 14:00:00,49.53,49.59,49.45,49.54,105200.0,39.8227,39.871,39.7584,39.8308,105200.0
2007-10-12 14:30:00,49.53,49.59,49.37,49.44,133200.0,39.8227,39.871,39.6941,39.7504,133200.0
2007-10-12 15:00:00,49.44,49.46,49.18,49.2,116200.0,39.7504,39.7664,39.5413,39.5574,116200.0
2007-10-12 15:30:00,49.21,49.46,49.21,49.39,251100.0,39.5654,39.7664,39.5654,39.7102,251100.0
2007-10-15 09:30:00,49.21,49.21,48.43,48.57,327800.0,39.5654,39.5654,38.9383,39.0509,327800.0
2007-10-15 10:00:00,48.55,48.66,48.18,48.65,274200.0,39.0348,39.1232,38.7373,39.1152,274200.0
2007-10-15 10:30:00,48.66,48.92,48.64,48.74,207000.0,39.1232,39.3323,39.1072,39.1876,207000.0
2007-10-15 11:00:00,48.74,48.81,48.25,48.37,218800.0,39.1876,39.2438,38.7936,38.8901,218800.0
2007-10-15 11:30:00,48.37,48.38,48.08,48.14,177600.0,38.8901,38.8981,38.6569,38.7051,177600.0
2007-10-15 12:00:00,48.12,48.41,48.05,48.38,142500.0,38.6891,38.9222,38.6328,38.8981,142500.0
2007-10-15 12:30:00,48.35,48.4,48.25,48.3,189200.0,38.874,38.9142,38.7936,38.8338,189200.0
2007-10-15 13:00:00,48.31,48.34,48.2,48.3,143700.0,38.8418,38.8659,38.7534,38.8338,143700.0
2007-10-15 13:30:00,48.29,48.34,48.25,48.3,167800.0,38.8257,38.8659,38.7936,38.8338,167800.0
2007-10-15 14:00:00,48.3,48.59,48.26,48.48,203300.0,38.8338,39.067,38.8016,38.9785,203300.0
2007-10-15 14:30:00,48.48,48.51,48.1,48.13,192000.0,38.9785,39.0026,38.673,38.6971,192000.0
2007-10-15 15:00:00,48.13,48.33,47.88,47.95,266600.0,38.6971,38.8579,38.4961,38.5524,266600.0
2007-10-15 15:30:00,47.96,48.39,47.95,48.28,512100.0,38.5604,38.9061,38.5524,38.8177,512100.0
2007-10-16 09:30:00,47.9,47.94,47.33,47.51,290500.0,38.5122,38.5443,38.0539,38.1986,290500.0
2007-10-16 10:00:00,47.54,47.75,47.29,47.43,237200.0,38.2227,38.3916,38.0217,38.1343,237200.0
2007-10-16 10:30:00,47.4,47.96,47.35,47.45,199000.0,38.1102,38.5604,38.07,38.1504,199000.0
2007-10-16 11:00:00,47.42,47.76,47.16,47.72,226800.0,38.1263,38.3996,37.9172,38.3675,226800.0
2007-10-16 11:30:00,47.72,48.01,47.3,47.43,178100.0,38.3675,38.6006,38.0298,38.1343,178100.0
2007-10-16 12:00:00,47.42,47.64,47.32,47.55,105900.0,38.1263,38.3031,38.0459,38.2308,105900.0
2007-10-16 12:30:00,47.55,47.8,47.53,47.75,78900.0,38.2308,38.4318,38.2147,38.3916,78900.0
2007-10-16 13:00:00,47.76,47.99,47.45,47.8,115100.0,38.3996,38.5845,38.1504,38.4318,115100.0
2007-10-16 13:30:00,47.79,47.99,47.65,47.84,94700.0,38.4237,38.5845,38.3112,38.4639,94700.0
2007-10-16 14:00:00,47.85,48.0,47.75,47.75,111600.0,38.472,38.5926,38.3916,38.3916,111600.0
2007-10-16 14:30:00,47.75,47.99,47.75,47.8,131700.0,38.3916,38.5845,38.3916,38.4318,131700.0
2007-10-16 15:00:00,47.8,47.88,47.5,47.57,227600.0,38.4318,38.4961,38.1906,38.2469,227600.0
2007-10-16 15:30:00,47.57,48.03,47.5,47.78,377400.0,38.2469,38.6167,38.1906,38.4157,377400.0
2007-10-17 09:30:00,48.28,48.33,47.4,47.46,212800.0,38.8177,38.8579,38.1102,38.1584,212800.0
2007-10-17 10:00:00,47.42,47.52,47.26,47.29,209400.0,38.1263,38.2067,37.9976,38.0217,209400.0
2007-10-17 10:30:00,47.31,47.37,47.24,47.33,281800.0,38.0378,38.0861,37.9815,38.0539,281800.0
2007-10-17 11:00:00,47.33,47.51,47.29,47.4,196200.0,38.0539,38.1986,38.0217,38.1102,196200.0
2007-10-17 11:30:00,47.4,47.87,47.27,47.67,194000.0,38.1102,38.4881,38.0057,38.3273,194000.0
2007-10-17 12:00:00,47.69,47.69,47.25,47.25,397100.0,38.3433,38.3433,37.9896,37.9896,397100.0
2007-10-17 12:30:00,47.25,47.27,46.9,46.97,328100.0,37.9896,38.0057,37.7082,37.7645,328100.0
2007-10-17 13:00:00,46.97,47.03,46.75,46.79,290400.0,37.7645,37.8127,37.5876,37.6197,290400.0
2007-10-17 13:30:00,46.79,46.9,46.51,46.55,226500.0,37.6197,37.7082,37.3946,37.4268,226500.0
2007-10-17 14:00:00,46.57,47.12,46.5,46.98,212500.0,37.4428,37.8851,37.3866,37.7725,212500.0
2007-10-17 14:30:00,46.98,47.36,46.84,47.32,231000.0,37.7725,38.078,37.6599,38.0459,231000.0
2007-10-17 15:00:00,47.32,47.5,47.23,47.46,270800.0,38.0459,38.1906,37.9735,38.1584,270800.0
2007-10-17 15:30:00,47.46,47.53,47.0,47.35,410200.0,38.1584,38.2147,37.7886,38.07,410200.0
2007-10-18 09:30:00,47.3,47.44,46.8,46.98,451800.0,38.0298,38.1423,37.6278,37.7725,451800.0
2007-10-18 10:00:00,46.97,47.37,46.97,47.21,411900.0,37.7645,38.0861,37.7645,37.9574,411900.0
2007-10-18 10:30:00,47.23,47.23,46.8,46.99,185200.0,37.9735,37.9735,37.6278,37.7805,185200.0
2007-10-18 11:00:00,46.97,47.18,46.91,46.98,108200.0,37.7645,37.9333,37.7162,37.7725,108200.0
2007-10-18 11:30:00,47.0,47.14,46.93,47.11,76000.0,37.7886,37.9011,37.7323,37.877,76000.0
2007-10-18 12:00:00,47.11,47.16,46.93,47.12,98300.0,37.877,37.9172,37.7323,37.8851,98300.0
2007-10-18 12:30:00,47.13,47.15,46.96,46.99,121000.0,37.8931,37.9092,37.7564,37.7805,121000.0
2007-10-18 13:00:00,47.0,47.05,46.96,46.97,63800.0,37.7886,37.8288,37.7564,37.7645,63800.0
2007-10-18 13:30:00,46.96,47.18,46.96,47.02,203000.0,37.7564,37.9333,37.7564,37.8047,203000.0
2007-10-18 14:00:00,47.02,47.08,46.83,46.84,185500.0,37.8047,37.8529,37.6519,37.6599,185500.0
2007-10-18 14:30:00,46.83,47.11,46.76,47.06,139200.0,37.6519,37.877,37.5956,37.8368,139200.0
2007-10-18 15:00:00,47.07,47.2,46.94,46.97,137300.0,37.8449,37.9494,37.7403,37.7645,137300.0
2007-10-18 15:30:00,46.98,47.19,46.89,47.0,214300.0,37.7725,37.9413,37.7001,37.7886,214300.0
2007-10-19 09:30:00,47.05,47.58,46.64,47.39,529500.0,37.8288,38.2549,37.4991,38.1021,529500.0
2007-10-19 10:00:00,47.39,47.4,46.87,47.01,240300.0,38.1021,38.1102,37.684,37.7966,240300.0
2007-10-19 10:30:00,47.01,47.36,46.97,46.97,184100.0,37.7966,38.078,37.7645,37.7645,184100.0
2007-10-19 11:00:00,46.97,47.22,46.96,47.15,123800.0,37.7645,37.9655,37.7564,37.9092,123800.0
2007-10-19 11:30:00,47.18,47.25,46.94,47.0,165900.0,37.9333,37.9896,37.7403,37.7886,165900.0
2007-10-19 12:00:00,47.0,47.26,47.0,47.01,111000.0,37.7886,37.9976,37.7886,37.7966,111000.0
2007-10-19 12:30:00,47.0,47.2,47.0,47.04,165100.0,37.7886,37.9494,37.7886,37.8207,165100.0
2007-10-19 13:00:00,47.06,47.13,47.0,47.06,196400.0,37.8368,37.8931,37.7886,37.8368,196400.0
2007-10-19 13:30:00,47.04,47.33,47.0,47.09,200500.0,37.8207,38.0539,37.7886,37.8609,200500.0
2007-10-19 14:00:00,47.06,47.19,46.89,47.01,174800.0,37.8368,37.9413,37.7001,37.7966,174800.0
2007-10-19 14:30:00,47.0,47.23,46.83,46.83,261800.0,37.7886,37.9735,37.6519,37.6519,261800.0
2007-10-19 15:00:00,46.92,47.05,46.23,46.51,380000.0,37.7243,37.8288,37.1695,37.3946,380000.0
2007-10-19 15:30:00,46.51,46.85,46.23,46.37,658200.0,37.3946,37.668,37.1695,37.282,658200.0
2007-10-22 09:30:00,45.66,47.05,45.66,46.7,281400.0,36.7112,37.8288,36.7112,37.5474,281400.0
2007-10-22 10:00:00,46.7,47.23,46.41,46.69,182300.0,37.5474,37.9735,37.3142,37.5393,182300.0
2007-10-22 10:30:00,46.71,46.9,46.53,46.78,187400.0,37.5554,37.7082,37.4107,37.6117,187400.0
2007-10-22 11:00:00,46.81,47.1,46.76,47.07,167000.0,37.6358,37.869,37.5956,37.8449,167000.0
2007-10-22 11:30:00,47.05,47.22,47.0,47.15,216200.0,37.8288,37.9655,37.7886,37.9092,216200.0
2007-10-22 12:00:00,47.16,47.31,47.0,47.12,181500.0,37.9172,38.0378,37.7886,37.8851,181500.0
2007-10-22 12:30:00,47.12,47.45,46.97,47.31,159500.0,37.8851,38.1504,37.7645,38.0378,159500.0
2007-10-22 13:00:00,47.31,47.7,47.04,47.37,227900.0,38.0378,38.3514,37.8207,38.0861,227900.0
2007-10-22 13:30:00,47.37,47.43,46.91,46.91,160500.0,38.0861,38.1343,37.7162,37.7162,160500.0
2007-10-22 14:00:00,46.92,47.04,46.85,46.95,159800.0,37.7243,37.8207,37.668,37.7484,159800.0
2007-10-22 14:30:00,46.95,47.0,46.65,46.66,200300.0,37.7484,37.7886,37.5072,37.5152,200300.0
2007-10-22 15:00:00,46.66,46.83,46.41,46.62,251900.0,37.5152,37.6519,37.3142,37.483,251900.0
2007-10-22 15:30:00,46.63,46.88,46.52,46.72,286500.0,37.4911,37.6921,37.4026,37.5634,286500.0
2007-10-23 09:30:00,47.57,47.91,46.95,47.02,191700.0,38.2469,38.5202,37.7484,37.8047,191700.0
2007-10-23 10:00:00,47.02,47.49,47.0,47.42,160700.0,37.8047,38.1825,37.7886,38.1263,160700.0
2007-10-23 10:30:00,47.43,47.45,46.98,47.03,147600.0,38.1343,38.1504,37.7725,37.8127,147600.0
2007-10-23 11:00:00,47.02,47.12,46.85,47.03,252100.0,37.8047,37.8851,37.668,37.8127,252100.0
2007-10-23 11:30:00,47.02,47.35,46.99,47.06,225600.0,37.8047,38.07,37.7805,37.8368,225600.0
2007-10-23 12:00:00,47.06,47.35,47.0,47.23,219300.0,37.8368,38.07,37.7886,37.9735,219300.0
2007-10-23 12:30:00,47.24,47.31,47.0,47.13,111300.0,37.9815,38.0378,37.7886,37.8931,111300.0
2007-10-23 13:00:00,47.11,47.52,47.1,47.22,114000.0,37.877,38.2067,37.869,37.9655,114000.0
2007-10-23 13:30:00,47.23,47.4,47.02,47.07,105700.0,37.9735,38.1102,37.8047,37.8449,105700.0
2007-10-23 14:00:00,47.09,47.84,47.07,47.76,257100.0,37.8609,38.4639,37.8449,38.3996,257100.0
2007-10-23 14:30:00,47.76,47.85,47.32,47.38,174100.0,38.3996,38.472,38.0459,38.0941,174100.0
2007-10-23 15:00:00,47.36,47.45,47.16,47.41,216500.0,38.078,38.1504,37.9172,38.1182,216500.0
2007-10-23 15:30:00,47.44,47.65,47.35,47.39,456200.0,38.1423,38.3112,38.07,38.1021,456200.0
2007-10-24 09:30:00,45.83,47.02,44.71,46.97,1453000.0,36.8479,37.8047,35.9474,37.7645,1453000.0
2007-10-24 10:00:00,46.94,46.94,45.76,46.36,831600.0,37.7403,37.7403,36.7916,37.274,831600.0
2007-10-24 10:30:00,46.36,46.36,45.79,45.94,578000.0,37.274,37.274,36.8157,36.9363,578000.0
2007-10-24 11:00:00,45.94,46.09,45.83,46.03,658100.0,36.9363,37.0569,36.8479,37.0087,658100.0
2007-10-24 11:30:00,46.04,46.23,45.91,45.99,272300.0,37.0167,37.1695,36.9122,36.9765,272300.0
2007-10-24 12:00:00,46.0,46.5,45.99,46.1,435400.0,36.9846,37.3866,36.9765,37.065,435400.0
2007-10-24 12:30:00,46.1,46.27,45.92,46.0,666100.0,37.065,37.2016,36.9202,36.9846,666100.0
2007-10-24 13:00:00,46.02,46.12,45.99,46.0,424900.0,37.0006,37.081,36.9765,36.9846,424900.0
2007-10-24 13:30:00,46.0,46.07,45.96,46.06,685000.0,36.9846,37.0408,36.9524,37.0328,685000.0
2007-10-24 14:00:00,46.06,46.32,45.93,46.31,475200.0,37.0328,37.2418,36.9283,37.2338,475200.0
2007-10-24 14:30:00,46.26,46.67,46.12,46.31,475200.0,37.1936,37.5232,37.081,37.2338,475200.0
2007-10-24 15:00:00,46.31,46.38,46.02,46.2,578700.0,37.2338,37.2901,37.0006,37.1454,578700.0
2007-10-24 15:30:00,46.2,46.25,45.91,45.96,868100.0,37.1454,37.1856,36.9122,36.9524,868100.0
2007-10-25 09:30:00,44.44,45.64,44.23,45.0,669200.0,35.7303,36.6951,35.5615,36.1805,669200.0
2007-10-25 10:00:00,45.0,45.12,44.87,44.92,1291700.0,36.1805,36.277,36.076,36.1162,1291700.0
2007-10-25 10:30:00,44.93,45.21,44.75,45.04,634100.0,36.1243,36.3494,35.9795,36.2127,634100.0
2007-10-25 11:00:00,45.02,45.09,44.86,44.99,685900.0,36.1966,36.2529,36.068,36.1725,685900.0
2007-10-25 11:30:00,44.99,45.01,44.71,44.71,262900.0,36.1725,36.1886,35.9474,35.9474,262900.0
2007-10-25 12:00:00,44.7,44.9,44.5,44.62,435400.0,35.9393,36.1001,35.7785,35.875,435400.0
2007-10-25 12:30:00,44.62,44.62,44.0,44.09,293400.0,35.875,35.875,35.3765,35.4489,293400.0
2007-10-25 13:00:00,44.08,44.16,44.0,44.1,509900.0,35.4409,35.5052,35.3765,35.4569,509900.0
2007-10-25 13:30:00,44.11,44.18,43.88,43.89,435200.0,35.465,35.5213,35.2801,35.2881,435200.0
2007-10-25 14:00:00,43.89,44.03,43.57,43.92,390100.0,35.2881,35.4007,35.0308,35.3122,390100.0
2007-10-25 14:30:00,43.92,44.01,43.56,43.95,450200.0,35.3122,35.3846,35.0228,35.3363,450200.0
2007-10-25 15:00:00,43.95,44.0,43.39,43.51,594300.0,35.3363,35.3765,34.8861,34.9826,594300.0
2007-10-25 15:30:00,43.51,45.12,43.33,43.38,1205400.0,34.9826,36.277,34.8378,34.878,1205400.0
2007-10-26 09:30:00,44.25,44.56,42.91,42.97,1114100.0,35.5775,35.8268,34.5002,34.5484,1114100.0
2007-10-26 10:00:00,42.97,42.98,41.22,41.42,1357300.0,34.5484,34.5564,33.1414,33.3022,1357300.0
2007-10-26 10:30:00,41.39,41.61,40.5,41.25,2067700.0,33.2781,33.4549,32.5625,33.1655,2067700.0
2007-10-26 11:00:00,41.25,42.93,38.64,42.31,1846600.0,33.1655,34.5162,31.067,34.0178,1846600.0
2007-10-26 11:30:00,42.31,42.44,41.93,42.17,753300.0,34.0178,34.1223,33.7122,33.9052,753300.0
2007-10-26 12:00:00,42.17,42.34,41.9,42.28,662600.0,33.9052,34.0419,33.6881,33.9936,662600.0
2007-10-26 12:30:00,42.28,43.7,41.91,42.72,1309800.0,33.9936,35.1353,33.6961,34.3474,1309800.0
2007-10-26 13:00:00,42.69,43.08,42.25,42.94,567200.0,34.3233,34.6368,33.9695,34.5243,567200.0
2007-10-26 13:30:00,42.95,43.15,42.64,42.93,569500.0,34.5323,34.6931,34.2831,34.5162,569500.0
2007-10-26 14:00:00,42.93,43.87,42.85,43.47,705800.0,34.5162,35.272,34.4519,34.9504,705800.0
2007-10-26 14:30:00,43.48,43.54,42.91,43.22,410400.0,34.9584,35.0067,34.5002,34.7494,410400.0
2007-10-26 15:00:00,43.19,43.46,42.92,43.0,268400.0,34.7253,34.9424,34.5082,34.5725,268400.0
2007-10-26 15:30:00,43.01,43.44,42.83,43.4,1077100.0,34.5806,34.9263,34.4358,34.8941,1077100.0
2007-10-29 09:30:00,43.91,44.07,43.21,43.23,279800.0,35.3042,35.4328,34.7414,34.7574,279800.0
2007-10-29 10:00:00,43.24,43.35,42.76,42.93,257000.0,34.7655,34.8539,34.3796,34.5162,257000.0
2007-10-29 10:30:00,42.93,43.2,42.93,43.14,113400.0,34.5162,34.7333,34.5162,34.6851,113400.0
2007-10-29 11:00:00,43.15,43.53,43.08,43.26,203400.0,34.6931,34.9986,34.6368,34.7816,203400.0
2007-10-29 11:30:00,43.26,43.55,43.25,43.28,243400.0,34.7816,35.0147,34.7735,34.7976,243400.0
2007-10-29 12:00:00,43.29,43.52,43.28,43.41,161600.0,34.8057,34.9906,34.7976,34.9022,161600.0
2007-10-29 12:30:00,43.42,43.42,43.27,43.33,144100.0,34.9102,34.9102,34.7896,34.8378,144100.0
2007-10-29 13:00:00,43.33,43.35,43.26,43.32,130600.0,34.8378,34.8539,34.7816,34.8298,130600.0
2007-10-29 13:30:00,43.32,43.54,43.3,43.52,118100.0,34.8298,35.0067,34.8137,34.9906,118100.0
2007-10-29 14:00:00,43.52,43.53,43.35,43.36,243500.0,34.9906,34.9986,34.8539,34.862,243500.0
2007-10-29 14:30:00,43.35,43.38,43.18,43.31,257500.0,34.8539,34.878,34.7172,34.8218,257500.0
2007-10-29 15:00:00,43.31,43.33,43.1,43.31,390900.0,34.8218,34.8378,34.6529,34.8218,390900.0
2007-10-29 15:30:00,43.31,43.34,43.18,43.27,406700.0,34.8218,34.8459,34.7172,34.7896,406700.0
2007-10-30 09:30:00,43.3,44.0,43.3,43.87,267400.0,34.8137,35.3765,34.8137,35.272,267400.0
2007-10-30 10:00:00,43.87,43.93,43.56,43.61,265700.0,35.272,35.3203,35.0228,35.063,265700.0
2007-10-30 10:30:00,43.61,43.73,43.52,43.63,102300.0,35.063,35.1595,34.9906,35.0791,102300.0
2007-10-30 11:00:00,43.63,43.63,43.3,43.33,164100.0,35.0791,35.0791,34.8137,34.8378,164100.0
2007-10-30 11:30:00,43.33,43.43,43.26,43.43,120200.0,34.8378,34.9182,34.7816,34.9182,120200.0
2007-10-30 12:00:00,43.41,43.56,43.4,43.48,146300.0,34.9022,35.0228,34.8941,34.9584,146300.0
2007-10-30 12:30:00,43.5,43.76,43.47,43.7,93500.0,34.9745,35.1836,34.9504,35.1353,93500.0
2007-10-30 13:00:00,43.71,43.72,43.51,43.6,191700.0,35.1434,35.1514,34.9826,35.0549,191700.0
2007-10-30 13:30:00,43.6,43.62,43.49,43.51,61800.0,35.0549,35.071,34.9665,34.9826,61800.0
2007-10-30 14:00:00,43.49,43.58,43.39,43.41,109100.0,34.9665,35.0388,34.8861,34.9022,109100.0
2007-10-30 14:30:00,43.4,43.5,43.38,43.48,91600.0,34.8941,34.9745,34.878,34.9584,91600.0
2007-10-30 15:00:00,43.49,43.51,43.34,43.34,141500.0,34.9665,34.9826,34.8459,34.8459,141500.0
2007-10-30 15:30:00,43.34,43.46,43.01,43.24,368100.0,34.8459,34.9424,34.5806,34.7655,368100.0
2007-10-31 09:30:00,43.55,43.87,43.4,43.43,232300.0,35.0147,35.272,34.8941,34.9182,232300.0
2007-10-31 10:00:00,43.46,43.66,43.43,43.48,322000.0,34.9424,35.1032,34.9182,34.9584,322000.0
2007-10-31 10:30:00,43.46,43.48,43.12,43.21,134800.0,34.9424,34.9584,34.669,34.7414,134800.0
2007-10-31 11:00:00,43.21,43.43,43.21,43.42,70000.0,34.7414,34.9182,34.7414,34.9102,70000.0
2007-10-31 11:30:00,43.43,43.8,43.43,43.8,212900.0,34.9182,35.2157,34.9182,35.2157,212900.0
2007-10-31 12:00:00,43.8,43.97,43.78,43.89,171400.0,35.2157,35.3524,35.1997,35.2881,171400.0
2007-10-31 12:30:00,43.91,43.91,43.64,43.65,122500.0,35.3042,35.3042,35.0871,35.0951,122500.0
2007-10-31 13:00:00,43.65,44.35,43.62,44.15,305700.0,35.0951,35.6579,35.071,35.4971,305700.0
2007-10-31 13:30:00,44.15,44.31,43.96,44.3,250200.0,35.4971,35.6258,35.3444,35.6177,250200.0
2007-10-31 14:00:00,44.28,44.55,43.4,43.66,588200.0,35.6017,35.8187,34.8941,35.1032,588200.0
2007-10-31 14:30:00,43.68,44.15,43.34,43.99,408700.0,35.1193,35.4971,34.8459,35.3685,408700.0
2007-10-31 15:00:00,44.0,44.01,43.33,43.44,303200.0,35.3765,35.3846,34.8378,34.9263,303200.0
2007-10-31 15:30:00,43.45,43.8,43.35,43.69,450300.0,34.9343,35.2157,34.8539,35.1273,450300.0
2007-11-01 09:30:00,43.25,43.5,42.19,42.61,668600.0,34.7735,34.9745,33.9213,34.259,668600.0
2007-11-01 10:00:00,42.6,42.82,41.88,42.07,755000.0,34.2509,34.4278,33.672,33.8248,755000.0
2007-11-01 10:30:00,42.08,42.3,41.85,42.27,328000.0,33.8328,34.0097,33.6479,33.9856,328000.0
2007-11-01 11:00:00,42.29,42.44,42.2,42.44,151500.0,34.0017,34.1223,33.9293,34.1223,151500.0
2007-11-01 11:30:00,42.44,42.46,42.02,42.18,238700.0,34.1223,34.1384,33.7846,33.9132,238700.0
2007-11-01 12:00:00,42.19,42.63,42.17,42.41,110700.0,33.9213,34.275,33.9052,34.0982,110700.0
2007-11-01 12:30:00,42.39,42.41,42.04,42.24,139500.0,34.0821,34.0982,33.8007,33.9615,139500.0
2007-11-01 13:00:00,42.26,42.41,42.14,42.15,81600.0,33.9776,34.0982,33.8811,33.8891,81600.0
2007-11-01 13:30:00,42.15,42.24,42.02,42.07,165400.0,33.8891,33.9615,33.7846,33.8248,165400.0
2007-11-01 14:00:00,42.05,42.33,42.05,42.18,160700.0,33.8087,34.0338,33.8087,33.9132,160700.0
2007-11-01 14:30:00,42.19,42.51,42.13,42.46,320100.0,33.9213,34.1786,33.873,34.1384,320100.0
2007-11-01 15:00:00,42.46,42.57,42.2,42.22,258300.0,34.1384,34.2268,33.9293,33.9454,258300.0
2007-11-01 15:30:00,42.22,42.31,41.88,42.0,724100.0,33.9454,34.0178,33.672,33.7685,724100.0
2007-11-02 09:30:00,41.9,41.95,41.01,41.16,434900.0,33.6881,33.7283,32.9725,33.0931,434900.0
2007-11-02 10:00:00,41.15,41.34,41.01,41.13,278500.0,33.0851,33.2379,32.9725,33.069,278500.0
2007-11-02 10:30:00,41.14,41.93,41.13,41.91,343100.0,33.0771,33.7122,33.069,33.6961,343100.0
2007-11-02 11:00:00,41.93,42.05,41.67,41.67,330700.0,33.7122,33.8087,33.5032,33.5032,330700.0
2007-11-02 11:30:00,41.68,41.76,41.12,41.14,490600.0,33.5112,33.5755,33.061,33.0771,490600.0
2007-11-02 12:00:00,41.11,41.31,41.0,41.24,360700.0,33.0529,33.2137,32.9645,33.1575,360700.0
2007-11-02 12:30:00,41.26,41.47,41.1,41.2,386800.0,33.1735,33.3424,33.0449,33.1253,386800.0
2007-11-02 13:00:00,41.19,41.31,40.97,41.07,261900.0,33.1173,33.2137,32.9404,33.0208,261900.0
2007-11-02 13:30:00,41.08,41.24,41.04,41.16,197300.0,33.0288,33.1575,32.9967,33.0931,197300.0
2007-11-02 14:00:00,41.17,41.18,41.0,41.1,271000.0,33.1012,33.1092,32.9645,33.0449,271000.0
2007-11-02 14:30:00,41.1,41.11,40.68,40.86,401600.0,33.0449,33.0529,32.7072,32.8519,401600.0
2007-11-02 15:00:00,40.85,40.93,40.57,40.8,621600.0,32.8439,32.9082,32.6188,32.8037,621600.0
2007-11-02 15:30:00,40.8,41.23,40.68,41.07,871800.0,32.8037,33.1494,32.7072,33.0208,871800.0
2007-11-05 09:30:00,40.99,40.99,40.13,40.67,565300.0,32.9565,32.9565,32.265,32.6992,565300.0
2007-11-05 10:00:00,40.69,41.25,40.43,40.93,542800.0,32.7153,33.1655,32.5062,32.9082,542800.0
2007-11-05 10:30:00,40.93,41.44,40.88,41.08,434100.0,32.9082,33.3183,32.868,33.0288,434100.0
2007-11-05 11:00:00,41.07,41.18,40.57,40.59,297000.0,33.0208,33.1092,32.6188,32.6349,297000.0
2007-11-05 11:30:00,40.58,40.69,40.4,40.42,379200.0,32.6268,32.7153,32.4821,32.4982,379200.0
2007-11-05 12:00:00,40.43,40.53,40.21,40.25,342500.0,32.5062,32.5866,32.3293,32.3615,342500.0
2007-11-05 12:30:00,40.24,40.46,40.18,40.45,358200.0,32.3534,32.5303,32.3052,32.5223,358200.0
2007-11-05 13:00:00,40.43,40.73,40.42,40.63,273600.0,32.5062,32.7474,32.4982,32.667,273600.0
2007-11-05 13:30:00,40.62,40.67,40.35,40.44,259400.0,32.659,32.6992,32.4419,32.5143,259400.0
2007-11-05 14:00:00,40.44,40.64,40.34,40.57,274900.0,32.5143,32.6751,32.4339,32.6188,274900.0
2007-11-05 14:30:00,40.59,41.02,40.45,40.66,373000.0,32.6349,32.9806,32.5223,32.6911,373000.0
2007-11-05 15:00:00,40.65,41.14,40.54,40.98,254200.0,32.6831,33.0771,32.5947,32.9484,254200.0
2007-11-05 15:30:00,40.98,41.19,40.88,40.95,647400.0,32.9484,33.1173,32.868,32.9243,647400.0
2007-11-06 09:30:00,40.95,41.3,40.47,40.51,170400.0,32.9243,33.2057,32.5384,32.5705,170400.0
2007-11-06 10:00:00,40.51,41.05,40.51,41.01,281200.0,32.5705,33.0047,32.5705,32.9725,281200.0
2007-11-06 10:30:00,41.0,41.01,40.3,40.49,395400.0,32.9645,32.9725,32.4017,32.5545,395400.0
2007-11-06 11:00:00,40.5,40.88,40.45,40.63,203300.0,32.5625,32.868,32.5223,32.667,203300.0
2007-11-06 11:30:00,40.66,40.83,40.57,40.6,118800.0,32.6911,32.8278,32.6188,32.6429,118800.0
2007-11-06 12:00:00,40.6,40.63,40.14,40.34,241500.0,32.6429,32.667,32.273,32.4339,241500.0
2007-11-06 12:30:00,40.35,40.47,40.26,40.4,153000.0,32.4419,32.5384,32.3695,32.4821,153000.0
2007-11-06 13:00:00,40.39,40.5,40.33,40.35,125700.0,32.4741,32.5625,32.4258,32.4419,125700.0
2007-11-06 13:30:00,40.34,40.6,40.18,40.18,193300.0,32.4339,32.6429,32.3052,32.3052,193300.0
2007-11-06 14:00:00,40.2,40.36,38.89,39.05,1038400.0,32.3213,32.4499,31.268,31.3967,1038400.0
2007-11-06 14:30:00,39.05,40.2,38.92,40.08,1443600.0,31.3967,32.3213,31.2922,32.2248,1443600.0
2007-11-06 15:00:00,40.07,40.8,39.66,40.5,1172600.0,32.2168,32.8037,31.8871,32.5625,1172600.0
2007-11-06 15:30:00,40.5,41.29,40.5,41.11,1120700.0,32.5625,33.1977,32.5625,33.0529,1120700.0
2007-11-07 09:30:00,40.12,40.49,39.51,39.64,1229300.0,32.257,32.5545,31.7665,31.871,1229300.0
2007-11-07 10:00:00,39.66,40.07,39.59,39.88,591500.0,31.8871,32.2168,31.8308,32.064,591500.0
2007-11-07 10:30:00,39.88,40.03,39.85,39.91,686500.0,32.064,32.1846,32.0399,32.0881,686500.0
2007-11-07 11:00:00,39.89,39.98,39.82,39.91,338900.0,32.072,32.1444,32.0158,32.0881,338900.0
2007-11-07 11:30:00,39.9,39.91,39.64,39.74,387400.0,32.0801,32.0881,31.871,31.9514,387400.0
2007-11-07 12:00:00,39.73,39.74,39.54,39.69,383300.0,31.9434,31.9514,31.7906,31.9112,383300.0
2007-11-07 12:30:00,39.69,39.91,39.5,39.59,493600.0,31.9112,32.0881,31.7585,31.8308,493600.0
2007-11-07 13:00:00,39.6,39.6,39.1,39.4,839100.0,31.8389,31.8389,31.4369,31.6781,839100.0
2007-11-07 13:30:00,39.4,39.44,39.25,39.3,589000.0,31.6781,31.7102,31.5575,31.5977,589000.0
2007-11-07 14:00:00,39.3,39.31,39.13,39.23,825300.0,31.5977,31.6057,31.461,31.5414,825300.0
2007-11-07 14:30:00,39.23,39.25,39.1,39.2,1233500.0,31.5414,31.5575,31.4369,31.5173,1233500.0
2007-11-07 15:00:00,39.2,39.29,39.11,39.17,758100.0,31.5173,31.5896,31.4449,31.4932,758100.0
2007-11-07 15:30:00,39.17,39.2,38.75,39.06,1720900.0,31.4932,31.5173,31.1555,31.4047,1720900.0
2007-11-08 09:30:00,39.19,39.24,37.66,38.0,951100.0,31.5092,31.5494,30.2791,30.5525,951100.0
2007-11-08 10:00:00,38.01,38.69,37.89,38.25,720300.0,30.5605,31.1072,30.464,30.7535,720300.0
2007-11-08 10:30:00,38.28,38.65,38.08,38.5,331800.0,30.7776,31.0751,30.6168,30.9545,331800.0
2007-11-08 11:00:00,38.51,38.55,38.26,38.36,324000.0,30.9625,30.9947,30.7615,30.8419,324000.0
2007-11-08 11:30:00,38.37,38.37,37.78,37.94,275400.0,30.8499,30.8499,30.3756,30.5042,275400.0
2007-11-08 12:00:00,37.95,38.1,37.38,37.64,626700.0,30.5123,30.6329,30.054,30.263,626700.0
2007-11-08 12:30:00,37.64,37.66,37.24,37.46,488800.0,30.263,30.2791,29.9414,30.1183,488800.0
2007-11-08 13:00:00,37.45,37.56,37.07,37.22,897400.0,30.1103,30.1987,29.8047,29.9253,897400.0
2007-11-08 13:30:00,37.22,37.9,37.17,37.88,603800.0,29.9253,30.4721,29.8851,30.456,603800.0
2007-11-08 14:00:00,37.88,37.9,37.49,37.51,302500.0,30.456,30.4721,30.1424,30.1585,302500.0
2007-11-08 14:30:00,37.51,37.53,37.0,37.41,938000.0,30.1585,30.1746,29.7484,30.0781,938000.0
2007-11-08 15:00:00,37.39,38.04,37.3,37.94,798000.0,30.062,30.5846,29.9897,30.5042,798000.0
2007-11-08 15:30:00,37.94,38.41,37.81,38.02,1265800.0,30.5042,30.8821,30.3997,30.5685,1265800.0
2007-11-09 09:30:00,37.25,38.49,37.25,37.6,532500.0,29.9495,30.9464,29.9495,30.2309,532500.0
2007-11-09 10:00:00,37.62,38.32,37.6,38.28,405800.0,30.2469,30.8097,30.2309,30.7776,405800.0
2007-11-09 10:30:00,38.28,38.56,38.1,38.26,314900.0,30.7776,31.0027,30.6329,30.7615,314900.0
2007-11-09 11:00:00,38.26,38.42,38.11,38.4,275200.0,30.7615,30.8901,30.6409,30.8741,275200.0
2007-11-09 11:30:00,38.39,38.79,38.31,38.76,504100.0,30.866,31.1876,30.8017,31.1635,504100.0
2007-11-09 12:00:00,38.77,38.77,38.43,38.55,259700.0,31.1716,31.1716,30.8982,30.9947,259700.0
2007-11-09 12:30:00,38.55,38.7,38.41,38.52,297900.0,30.9947,31.1153,30.8821,30.9705,297900.0
2007-11-09 13:00:00,38.54,38.74,38.25,38.6,334300.0,30.9866,31.1474,30.7535,31.0349,334300.0
2007-11-09 13:30:00,38.6,38.75,38.5,38.6,207900.0,31.0349,31.1555,30.9545,31.0349,207900.0
2007-11-09 14:00:00,38.6,39.25,38.51,39.14,550300.0,31.0349,31.5575,30.9625,31.469,550300.0
2007-11-09 14:30:00,39.14,39.43,38.96,39.21,434800.0,31.469,31.7022,31.3243,31.5253,434800.0
2007-11-09 15:00:00,39.19,39.55,38.97,39.48,704700.0,31.5092,31.7987,31.3324,31.7424,704700.0
2007-11-09 15:30:00,39.48,39.48,38.54,38.66,1118600.0,31.7424,31.7424,30.9866,31.0831,1118600.0
2007-11-12 09:30:00,38.66,40.93,38.45,40.06,846000.0,31.0831,32.9082,30.9143,32.2087,846000.0
2007-11-12 10:00:00,40.07,40.53,39.79,40.23,980700.0,32.2168,32.5866,31.9916,32.3454,980700.0
2007-11-12 10:30:00,40.24,40.29,39.95,39.99,468400.0,32.3534,32.3936,32.1203,32.1524,468400.0
2007-11-12 11:00:00,39.99,40.32,39.95,40.32,462100.0,32.1524,32.4178,32.1203,32.4178,462100.0
2007-11-12 11:30:00,40.31,41.0,40.28,40.94,303300.0,32.4097,32.9645,32.3856,32.9163,303300.0
2007-11-12 12:00:00,40.94,41.01,40.59,40.64,303800.0,32.9163,32.9725,32.6349,32.6751,303800.0
2007-11-12 12:30:00,40.65,40.88,40.47,40.49,150900.0,32.6831,32.868,32.5384,32.5545,150900.0
2007-11-12 13:00:00,40.49,40.53,40.35,40.42,120100.0,32.5545,32.5866,32.4419,32.4982,120100.0
2007-11-12 13:30:00,40.42,40.43,40.13,40.24,238100.0,32.4982,32.5062,32.265,32.3534,238100.0
2007-11-12 14:00:00,40.24,40.31,40.02,40.22,203900.0,32.3534,32.4097,32.1766,32.3374,203900.0
2007-11-12 14:30:00,40.22,40.52,40.21,40.37,202400.0,32.3374,32.5786,32.3293,32.458,202400.0
2007-11-12 15:00:00,40.37,40.37,39.95,39.95,357100.0,32.458,32.458,32.1203,32.1203,357100.0
2007-11-12 15:30:00,39.97,40.08,39.49,39.57,1290100.0,32.1364,32.2248,31.7504,31.8148,1290100.0
2007-11-13 09:30:00,40.01,40.95,40.01,40.53,291200.0,32.1685,32.9243,32.1685,32.5866,291200.0
2007-11-13 10:00:00,40.51,40.81,40.3,40.38,358700.0,32.5705,32.8117,32.4017,32.466,358700.0
2007-11-13 10:30:00,40.38,40.68,40.14,40.34,399200.0,32.466,32.7072,32.273,32.4339,399200.0
2007-11-13 11:00:00,40.34,40.99,40.34,40.95,172200.0,32.4339,32.9565,32.4339,32.9243,172200.0
2007-11-13 11:30:00,40.95,41.14,40.62,40.71,383500.0,32.9243,33.0771,32.659,32.7313,383500.0
2007-11-13 12:00:00,40.7,41.29,40.62,41.26,167400.0,32.7233,33.1977,32.659,33.1735,167400.0
2007-11-13 12:30:00,41.27,41.27,40.75,41.0,279200.0,33.1816,33.1816,32.7635,32.9645,279200.0
2007-11-13 13:00:00,41.01,41.17,41.0,41.03,187600.0,32.9725,33.1012,32.9645,32.9886,187600.0
2007-11-13 13:30:00,41.02,41.22,40.9,41.16,470500.0,32.9806,33.1414,32.8841,33.0931,470500.0
2007-11-13 14:00:00,41.15,41.3,40.86,40.98,352900.0,33.0851,33.2057,32.8519,32.9484,352900.0
2007-11-13 14:30:00,40.97,41.27,40.97,41.23,246000.0,32.9404,33.1816,32.9404,33.1494,246000.0
2007-11-13 15:00:00,41.25,41.48,41.2,41.33,355100.0,33.1655,33.3504,33.1253,33.2298,355100.0
2007-11-13 15:30:00,41.32,41.57,41.27,41.43,846800.0,33.2218,33.4228,33.1816,33.3102,846800.0
2007-11-14 09:30:00,41.59,41.7,40.66,40.91,478300.0,33.4389,33.5273,32.6911,32.8921,478300.0
2007-11-14 10:00:00,40.91,40.94,40.39,40.42,446400.0,32.8921,32.9163,32.4741,32.4982,446400.0
2007-11-14 10:30:00,40.42,41.01,40.32,40.77,529500.0,32.4982,32.9725,32.4178,32.7796,529500.0
2007-11-14 11:00:00,40.76,40.82,40.48,40.54,312700.0,32.7715,32.8198,32.5464,32.5947,312700.0
2007-11-14 11:30:00,40.53,40.68,40.5,40.5,239600.0,32.5866,32.7072,32.5625,32.5625,239600.0
2007-11-14 12:00:00,40.5,40.57,40.37,40.52,281200.0,32.5625,32.6188,32.458,32.5786,281200.0
2007-11-14 12:30:00,40.49,40.55,40.05,40.17,281600.0,32.5545,32.6027,32.2007,32.2972,281600.0
2007-11-14 13:00:00,40.16,40.38,40.1,40.34,212800.0,32.2891,32.466,32.2409,32.4339,212800.0
2007-11-14 13:30:00,40.33,40.35,40.05,40.09,301800.0,32.4258,32.4419,32.2007,32.2328,301800.0
2007-11-14 14:00:00,40.09,40.31,40.0,40.25,372200.0,32.2328,32.4097,32.1605,32.3615,372200.0
2007-11-14 14:30:00,40.27,40.29,39.99,40.05,405300.0,32.3776,32.3936,32.1524,32.2007,405300.0
2007-11-14 15:00:00,40.05,40.16,39.99,40.06,410700.0,32.2007,32.2891,32.1524,32.2087,410700.0
2007-11-14 15:30:00,40.05,40.11,39.52,39.87,845800.0,32.2007,32.2489,31.7746,32.056,845800.0
2007-11-15 09:30:00,39.8,39.92,38.7,38.76,550700.0,31.9997,32.0962,31.1153,31.1635,550700.0
2007-11-15 10:00:00,38.76,38.82,38.16,38.53,563400.0,31.1635,31.2118,30.6811,30.9786,563400.0
2007-11-15 10:30:00,38.53,38.71,38.36,38.4,356700.0,30.9786,31.1233,30.8419,30.8741,356700.0
2007-11-15 11:00:00,38.4,38.54,38.37,38.51,265900.0,30.8741,30.9866,30.8499,30.9625,265900.0
2007-11-15 11:30:00,38.51,38.56,37.8,37.81,443100.0,30.9625,31.0027,30.3917,30.3997,443100.0
2007-11-15 12:00:00,37.81,38.07,37.65,37.82,694900.0,30.3997,30.6087,30.2711,30.4077,694900.0
2007-11-15 12:30:00,37.83,37.94,37.62,37.79,505200.0,30.4158,30.5042,30.2469,30.3836,505200.0
2007-11-15 13:00:00,37.8,38.17,37.7,38.03,391600.0,30.3917,30.6891,30.3113,30.5766,391600.0
2007-11-15 13:30:00,38.04,38.3,38.04,38.16,352800.0,30.5846,30.7937,30.5846,30.6811,352800.0
2007-11-15 14:00:00,38.15,38.46,38.02,38.41,621900.0,30.6731,30.9223,30.5685,30.8821,621900.0
2007-11-15 14:30:00,38.41,38.45,37.99,38.01,470600.0,30.8821,30.9143,30.5444,30.5605,470600.0
2007-11-15 15:00:00,38.01,38.06,37.76,37.93,634000.0,30.5605,30.6007,30.3595,30.4962,634000.0
2007-11-15 15:30:00,37.92,38.09,37.61,37.92,1014400.0,30.4881,30.6248,30.2389,30.4881,1014400.0
2007-11-16 09:30:00,37.99,38.14,37.25,37.62,488700.0,30.6085,30.7294,30.0123,30.3104,488700.0
2007-11-16 10:00:00,37.58,37.98,37.32,37.67,210900.0,30.2782,30.6005,30.0687,30.3507,210900.0
2007-11-16 10:30:00,37.66,38.04,37.54,38.02,286700.0,30.3427,30.6488,30.246,30.6327,286700.0
2007-11-16 11:00:00,38.01,38.32,37.75,37.79,250900.0,30.6247,30.8744,30.4152,30.4474,250900.0
2007-11-16 11:30:00,37.78,38.23,37.78,38.15,134700.0,30.4393,30.8019,30.4393,30.7375,134700.0
2007-11-16 12:00:00,38.16,38.52,38.11,38.42,290100.0,30.7455,31.0356,30.7052,30.955,290100.0
2007-11-16 12:30:00,38.42,38.51,37.98,38.01,196300.0,30.955,31.0275,30.6005,30.6247,196300.0
2007-11-16 13:00:00,38.02,38.13,37.98,38.01,271800.0,30.6327,30.7213,30.6005,30.6247,271800.0
2007-11-16 13:30:00,38.01,38.2,38.0,38.18,216700.0,30.6247,30.7777,30.6166,30.7616,216700.0
2007-11-16 14:00:00,38.18,38.2,37.93,37.97,511000.0,30.7616,30.7777,30.5602,30.5924,511000.0
2007-11-16 14:30:00,37.96,38.0,37.64,37.94,246000.0,30.5844,30.6166,30.3265,30.5683,246000.0
2007-11-16 15:00:00,37.94,38.06,37.81,38.02,345100.0,30.5683,30.6649,30.4635,30.6327,345100.0
2007-11-16 15:30:00,38.03,38.25,37.94,38.11,1036000.0,30.6408,30.818,30.5683,30.7052,1036000.0
2007-11-19 09:30:00,39.78,39.78,37.28,37.51,518000.0,32.0507,32.0507,30.0365,30.2218,518000.0
2007-11-19 10:00:00,37.5,37.57,37.42,37.49,659200.0,30.2137,30.2701,30.1493,30.2057,659200.0
2007-11-19 10:30:00,37.5,37.6,37.4,37.43,783000.0,30.2137,30.2943,30.1332,30.1573,783000.0
2007-11-19 11:00:00,37.41,37.44,37.11,37.35,328600.0,30.1412,30.1654,29.8995,30.0929,328600.0
2007-11-19 11:30:00,37.34,37.55,37.33,37.42,196700.0,30.0848,30.254,30.0768,30.1493,196700.0
2007-11-19 12:00:00,37.42,37.7,37.39,37.49,241200.0,30.1493,30.3749,30.1251,30.2057,241200.0
2007-11-19 12:30:00,37.5,37.52,37.28,37.35,146800.0,30.2137,30.2299,30.0365,30.0929,146800.0
2007-11-19 13:00:00,37.36,37.46,37.2,37.46,427700.0,30.1009,30.1815,29.972,30.1815,427700.0
2007-11-19 13:30:00,37.46,37.53,37.4,37.41,540700.0,30.1815,30.2379,30.1332,30.1412,540700.0
2007-11-19 14:00:00,37.41,37.62,37.32,37.54,413100.0,30.1412,30.3104,30.0687,30.246,413100.0
2007-11-19 14:30:00,37.53,37.62,37.18,37.21,477800.0,30.2379,30.3104,29.9559,29.9801,477800.0
2007-11-19 15:00:00,37.21,37.23,37.01,37.13,370200.0,29.9801,29.9962,29.819,29.9156,370200.0
2007-11-19 15:30:00,37.13,37.14,36.79,36.93,678000.0,29.9156,29.9237,29.6417,29.7545,678000.0
2007-11-20 09:30:00,37.05,37.05,36.05,36.68,437900.0,29.8512,29.8512,29.0455,29.5531,437900.0
2007-11-20 10:00:00,36.69,37.05,36.15,36.19,395800.0,29.5611,29.8512,29.1261,29.1583,395800.0
2007-11-20 10:30:00,36.19,36.27,36.04,36.12,484800.0,29.1583,29.2227,29.0374,29.1019,484800.0
2007-11-20 11:00:00,36.12,36.21,36.04,36.11,752200.0,29.1019,29.1744,29.0374,29.0938,752200.0
2007-11-20 11:30:00,36.12,36.41,36.09,36.29,569600.0,29.1019,29.3355,29.0777,29.2389,569600.0
2007-11-20 12:00:00,36.3,36.32,36.05,36.16,467800.0,29.2469,29.263,29.0455,29.1341,467800.0
2007-11-20 12:30:00,36.17,36.32,36.04,36.3,597700.0,29.1422,29.263,29.0374,29.2469,597700.0
2007-11-20 13:00:00,36.31,36.5,36.15,36.42,758900.0,29.255,29.408,29.1261,29.3436,758900.0
2007-11-20 13:30:00,36.44,36.54,36.26,36.37,750000.0,29.3597,29.4403,29.2147,29.3033,750000.0
2007-11-20 14:00:00,36.37,36.39,35.96,36.04,853300.0,29.3033,29.3194,28.973,29.0374,853300.0
2007-11-20 14:30:00,36.05,36.42,36.0,36.23,610800.0,29.0455,29.3436,29.0052,29.1905,610800.0
2007-11-20 15:00:00,36.22,36.39,36.1,36.33,627100.0,29.1825,29.3194,29.0858,29.2711,627100.0
2007-11-20 15:30:00,36.33,36.96,35.5,36.7,806500.0,29.2711,29.7787,28.6023,29.5692,806500.0
2007-11-21 09:30:00,36.43,36.43,35.84,36.05,266400.0,29.3516,29.3516,28.8763,29.0455,266400.0
2007-11-21 10:00:00,36.06,36.31,35.96,36.28,217700.0,29.0535,29.255,28.973,29.2308,217700.0
2007-11-21 10:30:00,36.27,36.28,35.7,35.72,286900.0,29.2227,29.2308,28.7635,28.7796,286900.0
2007-11-21 11:00:00,35.71,36.0,35.61,36.0,217900.0,28.7715,29.0052,28.691,29.0052,217900.0
2007-11-21 11:30:00,36.0,36.17,35.83,36.04,117100.0,29.0052,29.1422,28.8682,29.0374,117100.0
2007-11-21 12:00:00,36.01,36.2,35.84,35.87,362400.0,29.0133,29.1663,28.8763,28.9005,362400.0
2007-11-21 12:30:00,35.88,36.48,35.85,36.36,184200.0,28.9085,29.3919,28.8843,29.2952,184200.0
2007-11-21 13:00:00,36.35,36.5,36.11,36.22,160800.0,29.2872,29.408,29.0938,29.1825,160800.0
2007-11-21 13:30:00,36.18,36.21,35.95,35.97,783100.0,29.1502,29.1744,28.9649,28.981,783100.0
2007-11-21 14:00:00,35.97,36.08,35.94,35.99,786800.0,28.981,29.0697,28.9569,28.9971,786800.0
2007-11-21 14:30:00,36.0,36.37,35.98,36.35,449200.0,29.0052,29.3033,28.9891,29.2872,449200.0
2007-11-21 15:00:00,36.35,36.38,35.97,36.09,371600.0,29.2872,29.3114,28.981,29.0777,371600.0
2007-11-21 15:30:00,36.1,36.24,35.76,35.79,670500.0,29.0858,29.1986,28.8118,28.836,670500.0
2007-11-23 09:30:00,36.1,36.49,35.84,36.35,164300.0,29.0858,29.4,28.8763,29.2872,164300.0
2007-11-23 10:00:00,36.34,36.87,36.32,36.77,153600.0,29.2791,29.7062,29.263,29.6256,153600.0
2007-11-23 10:30:00,36.78,36.9,36.66,36.87,159700.0,29.6336,29.7303,29.537,29.7062,159700.0
2007-11-23 11:00:00,36.87,36.99,36.75,36.94,114700.0,29.7062,29.8028,29.6095,29.7626,114700.0
2007-11-23 11:30:00,36.96,37.07,36.87,36.95,170000.0,29.7787,29.8673,29.7062,29.7706,170000.0
2007-11-23 12:00:00,36.94,37.3,36.91,37.29,160500.0,29.7626,30.0526,29.7384,30.0446,160500.0
2007-11-23 12:30:00,37.29,37.45,37.03,37.22,451100.0,30.0446,30.1735,29.8351,29.9882,451100.0
2007-11-26 09:30:00,37.51,37.51,36.46,36.99,288900.0,30.2218,30.2218,29.3758,29.8028,288900.0
2007-11-26 10:00:00,37.03,37.1,36.45,36.45,221100.0,29.8351,29.8915,29.3678,29.3678,221100.0
2007-11-26 10:30:00,36.45,36.52,36.32,36.48,159800.0,29.3678,29.4242,29.263,29.3919,159800.0
2007-11-26 11:00:00,36.49,36.63,36.35,36.54,187000.0,29.4,29.5128,29.2872,29.4403,187000.0
2007-11-26 11:30:00,36.54,36.75,36.44,36.44,135200.0,29.4403,29.6095,29.3597,29.3597,135200.0
2007-11-26 12:00:00,36.45,36.66,36.34,36.66,157900.0,29.3678,29.537,29.2791,29.537,157900.0
2007-11-26 12:30:00,36.66,36.81,36.57,36.72,108600.0,29.537,29.6578,29.4644,29.5853,108600.0
2007-11-26 13:00:00,36.71,36.73,36.53,36.57,93000.0,29.5772,29.5934,29.4322,29.4644,93000.0
2007-11-26 13:30:00,36.54,36.67,36.47,36.56,73600.0,29.4403,29.545,29.3839,29.4564,73600.0
2007-11-26 14:00:00,36.54,36.7,36.48,36.59,134400.0,29.4403,29.5692,29.3919,29.4806,134400.0
2007-11-26 14:30:00,36.59,36.63,36.36,36.4,165000.0,29.4806,29.5128,29.2952,29.3275,165000.0
2007-11-26 15:00:00,36.39,36.39,36.0,36.01,310500.0,29.3194,29.3194,29.0052,29.0133,310500.0
2007-11-26 15:30:00,36.0,36.2,35.76,35.76,511900.0,29.0052,29.1663,28.8118,28.8118,511900.0
2007-11-27 09:30:00,36.07,36.47,35.82,35.89,225200.0,29.0616,29.3839,28.8602,28.9166,225200.0
2007-11-27 10:00:00,35.89,35.93,35.4,35.69,406900.0,28.9166,28.9488,28.5218,28.7554,406900.0
2007-11-27 10:30:00,35.69,35.83,35.64,35.75,307900.0,28.7554,28.8682,28.7151,28.8038,307900.0
2007-11-27 11:00:00,35.77,36.1,35.73,36.01,200100.0,28.8199,29.0858,28.7877,29.0133,200100.0
2007-11-27 11:30:00,36.01,36.18,35.76,35.76,189700.0,29.0133,29.1502,28.8118,28.8118,189700.0
2007-11-27 12:00:00,35.76,35.85,35.41,35.47,189800.0,28.8118,28.8843,28.5298,28.5782,189800.0
2007-11-27 12:30:00,35.5,35.53,35.4,35.43,231500.0,28.6023,28.6265,28.5218,28.5459,231500.0
2007-11-27 13:00:00,35.42,35.63,35.4,35.57,126700.0,28.5379,28.7071,28.5218,28.6587,126700.0
2007-11-27 13:30:00,35.54,35.58,35.34,35.38,211900.0,28.6346,28.6668,28.4734,28.5057,211900.0
2007-11-27 14:00:00,35.37,35.52,35.28,35.34,197800.0,28.4976,28.6185,28.4251,28.4734,197800.0
2007-11-27 14:30:00,35.32,35.41,35.09,35.37,385400.0,28.4573,28.5298,28.272,28.4976,385400.0
2007-11-27 15:00:00,35.38,35.43,35.05,35.09,387500.0,28.5057,28.5459,28.2398,28.272,387500.0
2007-11-27 15:30:00,35.09,35.4,35.07,35.39,1050400.0,28.272,28.5218,28.2559,28.5137,1050400.0
2007-11-28 09:30:00,35.75,38.1,35.75,36.75,430600.0,28.8038,30.6972,28.8038,29.6095,430600.0
2007-11-28 10:00:00,36.77,36.87,36.4,36.74,180800.0,29.6256,29.7062,29.3275,29.6014,180800.0
2007-11-28 10:30:00,36.75,37.3,36.75,37.19,285000.0,29.6095,30.0526,29.6095,29.964,285000.0
2007-11-28 11:00:00,37.19,37.27,36.98,37.25,216900.0,29.964,30.0284,29.7948,30.0123,216900.0
2007-11-28 11:30:00,37.25,37.34,36.94,37.06,143500.0,30.0123,30.0848,29.7626,29.8592,143500.0
2007-11-28 12:00:00,37.08,37.4,37.07,37.24,201300.0,29.8754,30.1332,29.8673,30.0043,201300.0
2007-11-28 12:30:00,37.24,37.27,37.1,37.12,164700.0,30.0043,30.0284,29.8915,29.9076,164700.0
2007-11-28 13:00:00,37.13,37.65,37.07,37.59,396000.0,29.9156,30.3346,29.8673,30.2863,396000.0
2007-11-28 13:30:00,37.6,37.88,37.58,37.68,374200.0,30.2943,30.5199,30.2782,30.3588,374200.0
2007-11-28 14:00:00,37.69,38.22,37.67,37.97,464400.0,30.3668,30.7939,30.3507,30.5924,464400.0
2007-11-28 14:30:00,37.98,38.25,37.95,38.25,357800.0,30.6005,30.818,30.5763,30.818,357800.0
2007-11-28 15:00:00,38.25,38.25,38.04,38.06,346000.0,30.818,30.818,30.6488,30.6649,346000.0
2007-11-28 15:30:00,38.07,38.08,37.61,37.84,717000.0,30.673,30.6811,30.3024,30.4877,717000.0
2007-11-29 09:30:00,37.74,37.74,36.64,36.77,281400.0,30.4071,30.4071,29.5208,29.6256,281400.0
2007-11-29 10:00:00,36.75,36.81,36.45,36.6,246300.0,29.6095,29.6578,29.3678,29.4886,246300.0
2007-11-29 10:30:00,36.58,36.81,36.31,36.79,207500.0,29.4725,29.6578,29.255,29.6417,207500.0
2007-11-29 11:00:00,36.79,36.83,36.55,36.83,199600.0,29.6417,29.6739,29.4483,29.6739,199600.0
2007-11-29 11:30:00,36.83,37.11,36.81,36.97,137200.0,29.6739,29.8995,29.6578,29.7867,137200.0
2007-11-29 12:00:00,36.97,37.08,36.7,36.91,128700.0,29.7867,29.8754,29.5692,29.7384,128700.0
2007-11-29 12:30:00,36.93,37.0,36.59,36.63,135700.0,29.7545,29.8109,29.4806,29.5128,135700.0
2007-11-29 13:00:00,36.65,36.78,36.54,36.62,114900.0,29.5289,29.6336,29.4403,29.5047,114900.0
2007-11-29 13:30:00,36.62,36.87,36.5,36.81,120100.0,29.5047,29.7062,29.408,29.6578,120100.0
2007-11-29 14:00:00,36.8,36.81,36.37,36.38,310100.0,29.6498,29.6578,29.3033,29.3114,310100.0
2007-11-29 14:30:00,36.39,36.4,36.16,36.3,418800.0,29.3194,29.3275,29.1341,29.2469,418800.0
2007-11-29 15:00:00,36.29,36.48,36.24,36.45,357900.0,29.2389,29.3919,29.1986,29.3678,357900.0
2007-11-29 15:30:00,36.45,36.74,36.33,36.65,550100.0,29.3678,29.6014,29.2711,29.5289,550100.0
2007-11-30 09:30:00,37.66,40.15,37.66,38.16,866600.0,30.3427,32.3489,30.3427,30.7455,866600.0
2007-11-30 10:00:00,38.16,38.95,38.06,38.64,656400.0,30.7455,31.382,30.6649,31.1322,656400.0
2007-11-30 10:30:00,38.66,38.75,38.35,38.35,293100.0,31.1484,31.2209,30.8986,30.8986,293100.0
2007-11-30 11:00:00,38.35,38.4,38.2,38.24,245900.0,30.8986,30.9389,30.7777,30.81,245900.0
2007-11-30 11:30:00,38.25,38.26,38.06,38.16,355900.0,30.818,30.8261,30.6649,30.7455,355900.0
2007-11-30 12:00:00,38.17,38.27,37.94,38.09,264300.0,30.7536,30.8341,30.5683,30.6891,264300.0
2007-11-30 12:30:00,38.09,38.13,38.01,38.11,187200.0,30.6891,30.7213,30.6247,30.7052,187200.0
2007-11-30 13:00:00,38.1,38.17,37.91,38.1,100600.0,30.6972,30.7536,30.5441,30.6972,100600.0
2007-11-30 13:30:00,38.1,38.26,37.99,38.15,263700.0,30.6972,30.8261,30.6085,30.7375,263700.0
2007-11-30 14:00:00,38.16,38.2,38.08,38.13,144200.0,30.7455,30.7777,30.6811,30.7213,144200.0
2007-11-30 14:30:00,38.13,38.21,37.91,37.94,235700.0,30.7213,30.7858,30.5441,30.5683,235700.0
2007-11-30 15:00:00,37.94,37.97,37.5,37.57,395000.0,30.5683,30.5924,30.2137,30.2701,395000.0
2007-11-30 15:30:00,37.58,37.73,37.46,37.73,525000.0,30.2782,30.3991,30.1815,30.3991,525000.0
2007-12-03 09:30:00,38.1,38.35,36.76,36.92,465000.0,30.6972,30.8986,29.6175,29.7464,465000.0
2007-12-03 10:00:00,36.91,37.16,36.38,36.54,288800.0,29.7384,29.9398,29.3114,29.4403,288800.0
2007-12-03 10:30:00,36.54,36.97,36.5,36.75,255400.0,29.4403,29.7867,29.408,29.6095,255400.0
2007-12-03 11:00:00,36.79,36.79,36.4,36.56,132600.0,29.6417,29.6417,29.3275,29.4564,132600.0
2007-12-03 11:30:00,36.56,37.02,36.56,37.0,158900.0,29.4564,29.827,29.4564,29.8109,158900.0
2007-12-03 12:00:00,37.02,37.07,36.89,37.02,93900.0,29.827,29.8673,29.7223,29.827,93900.0
2007-12-03 12:30:00,37.01,37.24,36.95,36.98,96800.0,29.819,30.0043,29.7706,29.7948,96800.0
2007-12-03 13:00:00,36.98,37.08,36.81,37.04,268400.0,29.7948,29.8754,29.6578,29.8431,268400.0
2007-12-03 13:30:00,37.03,37.04,36.66,36.68,191000.0,29.8351,29.8431,29.537,29.5531,191000.0
2007-12-03 14:00:00,36.66,36.69,36.42,36.61,279200.0,29.537,29.5611,29.3436,29.4967,279200.0
2007-12-03 14:30:00,36.59,36.78,36.51,36.75,173600.0,29.4806,29.6336,29.4161,29.6095,173600.0
2007-12-03 15:00:00,36.76,36.89,36.72,36.81,533600.0,29.6175,29.7223,29.5853,29.6578,533600.0
2007-12-03 15:30:00,36.81,36.86,36.43,36.59,662800.0,29.6578,29.6981,29.3516,29.4806,662800.0
2007-12-04 09:30:00,36.48,36.7,35.8,35.9,274400.0,29.3919,29.5692,28.8441,28.9246,274400.0
2007-12-04 10:00:00,35.91,36.1,35.65,35.77,183000.0,28.9327,29.0858,28.7232,28.8199,183000.0
2007-12-04 10:30:00,35.77,36.18,35.77,36.05,262200.0,28.8199,29.1502,28.8199,29.0455,262200.0
2007-12-04 11:00:00,36.05,36.23,36.0,36.01,117600.0,29.0455,29.1905,29.0052,29.0133,117600.0
2007-12-04 11:30:00,36.0,36.12,35.94,36.02,229500.0,29.0052,29.1019,28.9569,29.0213,229500.0
2007-12-04 12:00:00,36.03,36.2,35.99,36.12,181400.0,29.0294,29.1663,28.9971,29.1019,181400.0
2007-12-04 12:30:00,36.12,36.42,36.0,36.35,228000.0,29.1019,29.3436,29.0052,29.2872,228000.0
2007-12-04 13:00:00,36.34,36.43,36.03,36.13,155200.0,29.2791,29.3516,29.0294,29.1099,155200.0
2007-12-04 13:30:00,36.13,36.34,36.13,36.33,108500.0,29.1099,29.2791,29.1099,29.2711,108500.0
2007-12-04 14:00:00,36.33,36.34,36.16,36.22,121000.0,29.2711,29.2791,29.1341,29.1825,121000.0
2007-12-04 14:30:00,36.22,36.28,36.12,36.24,141500.0,29.1825,29.2308,29.1019,29.1986,141500.0
2007-12-04 15:00:00,36.24,36.34,36.2,36.32,304800.0,29.1986,29.2791,29.1663,29.263,304800.0
2007-12-04 15:30:00,36.3,36.5,36.12,36.45,881300.0,29.2469,29.408,29.1019,29.3678,881300.0
2007-12-05 09:30:00,37.0,37.38,36.87,36.93,248100.0,29.8109,30.1171,29.7062,29.7545,248100.0
2007-12-05 10:00:00,36.93,37.07,36.73,36.93,208900.0,29.7545,29.8673,29.5934,29.7545,208900.0
2007-12-05 10:30:00,36.92,37.18,36.83,37.17,186800.0,29.7464,29.9559,29.6739,29.9479,186800.0
2007-12-05 11:00:00,37.17,37.5,37.06,37.5,179600.0,29.9479,30.2137,29.8592,30.2137,179600.0
2007-12-05 11:30:00,37.5,37.68,37.42,37.64,179800.0,30.2137,30.3588,30.1493,30.3265,179800.0
2007-12-05 12:00:00,37.64,38.0,37.64,37.93,190400.0,30.3265,30.6166,30.3265,30.5602,190400.0
2007-12-05 12:30:00,37.92,37.99,37.62,37.79,209800.0,30.5521,30.6085,30.3104,30.4474,209800.0
2007-12-05 13:00:00,37.8,37.85,37.38,37.39,279100.0,30.4555,30.4957,30.1171,30.1251,279100.0
2007-12-05 13:30:00,37.38,37.74,37.33,37.58,560900.0,30.1171,30.4071,30.0768,30.2782,560900.0
2007-12-05 14:00:00,37.58,37.8,37.36,37.46,185200.0,30.2782,30.4555,30.1009,30.1815,185200.0
2007-12-05 14:30:00,37.46,37.65,37.39,37.57,205800.0,30.1815,30.3346,30.1251,30.2701,205800.0
2007-12-05 15:00:00,37.53,37.79,37.46,37.62,250500.0,30.2379,30.4474,30.1815,30.3104,250500.0
2007-12-05 15:30:00,37.63,37.94,37.59,37.89,503300.0,30.3185,30.5683,30.2863,30.528,503300.0
2007-12-06 09:30:00,38.19,38.19,37.53,37.8,373400.0,30.7697,30.7697,30.2379,30.4555,373400.0
2007-12-06 10:00:00,37.8,37.83,37.41,37.41,373400.0,30.4555,30.4796,30.1412,30.1412,373400.0
2007-12-06 10:30:00,37.41,37.53,37.13,37.48,188400.0,30.1412,30.2379,29.9156,30.1976,188400.0
2007-12-06 11:00:00,37.48,37.79,37.35,37.78,356700.0,30.1976,30.4474,30.0929,30.4393,356700.0
2007-12-06 11:30:00,37.79,37.97,37.75,37.93,235000.0,30.4474,30.5924,30.4152,30.5602,235000.0
2007-12-06 12:00:00,37.94,38.06,37.75,37.91,127300.0,30.5683,30.6649,30.4152,30.5441,127300.0
2007-12-06 12:30:00,37.92,38.28,37.92,38.26,181900.0,30.5521,30.8422,30.5521,30.8261,181900.0
2007-12-06 13:00:00,38.26,38.32,38.1,38.1,188700.0,30.8261,30.8744,30.6972,30.6972,188700.0
2007-12-06 13:30:00,38.1,38.19,37.94,38.03,222500.0,30.6972,30.7697,30.5683,30.6408,222500.0
2007-12-06 14:00:00,38.03,38.18,37.96,38.07,222600.0,30.6408,30.7616,30.5844,30.673,222600.0
2007-12-06 14:30:00,38.08,38.54,38.07,38.5,371500.0,30.6811,31.0517,30.673,31.0194,371500.0
2007-12-06 15:00:00,38.49,38.88,38.48,38.87,438300.0,31.0114,31.3256,31.0033,31.3176,438300.0
2007-12-06 15:30:00,38.87,39.57,38.7,39.43,1327500.0,31.3176,31.8815,31.1806,31.7687,1327500.0
2007-12-07 09:30:00,39.62,40.58,39.5,40.22,776100.0,31.9218,32.6953,31.8251,32.4053,776100.0
2007-12-07 10:00:00,40.21,40.39,39.97,40.12,490900.0,32.3972,32.5422,32.2038,32.3247,490900.0
2007-12-07 10:30:00,40.12,40.34,40.01,40.12,275700.0,32.3247,32.5019,32.2361,32.3247,275700.0
2007-12-07 11:00:00,40.11,40.29,40.11,40.24,201300.0,32.3166,32.4616,32.3166,32.4214,201300.0
2007-12-07 11:30:00,40.21,40.71,40.2,40.63,197800.0,32.3972,32.8,32.3891,32.7356,197800.0
2007-12-07 12:00:00,40.63,40.82,40.5,40.52,132800.0,32.7356,32.8887,32.6308,32.647,132800.0
2007-12-07 12:30:00,40.52,40.57,40.14,40.23,99300.0,32.647,32.6872,32.3408,32.4133,99300.0
2007-12-07 13:00:00,40.24,40.29,39.9,39.96,206400.0,32.4214,32.4616,32.1474,32.1958,206400.0
2007-12-07 13:30:00,39.95,40.1,39.87,40.01,481600.0,32.1877,32.3086,32.1233,32.2361,481600.0
2007-12-07 14:00:00,40.01,40.01,39.88,39.97,269100.0,32.2361,32.2361,32.1313,32.2038,269100.0
2007-12-07 14:30:00,39.97,40.15,39.94,40.02,245100.0,32.2038,32.3489,32.1797,32.2441,245100.0
2007-12-07 15:00:00,40.03,40.26,39.97,40.06,309300.0,32.2522,32.4375,32.2038,32.2763,309300.0
2007-12-07 15:30:00,40.06,40.08,39.86,39.92,642600.0,32.2763,32.2925,32.1152,32.1635,642600.0
2007-12-10 09:30:00,40.37,40.7,39.95,40.68,197600.0,32.5261,32.792,32.1877,32.7759,197600.0
2007-12-10 10:00:00,40.68,41.65,40.56,41.54,330200.0,32.7759,33.5574,32.6792,33.4688,330200.0
2007-12-10 10:30:00,41.54,41.81,41.34,41.8,370200.0,33.4688,33.6863,33.3076,33.6783,370200.0
2007-12-10 11:00:00,41.79,42.09,41.42,41.43,490200.0,33.6702,33.9119,33.3721,33.3801,490200.0
2007-12-10 11:30:00,41.43,41.46,41.22,41.27,290400.0,33.3801,33.4043,33.211,33.2512,290400.0
2007-12-10 12:00:00,41.26,41.36,41.12,41.26,171000.0,33.2432,33.3237,33.1304,33.2432,171000.0
2007-12-10 12:30:00,41.28,41.42,41.1,41.11,120100.0,33.2593,33.3721,33.1143,33.1223,120100.0
2007-12-10 13:00:00,41.1,41.27,41.05,41.13,111300.0,33.1143,33.2512,33.074,33.1384,111300.0
2007-12-10 13:30:00,41.13,41.16,40.96,41.0,143500.0,33.1384,33.1626,33.0015,33.0337,143500.0
2007-12-10 14:00:00,41.0,41.02,40.82,40.83,162300.0,33.0337,33.0498,32.8887,32.8967,162300.0
2007-12-10 14:30:00,40.82,40.86,40.5,40.54,195700.0,32.8887,32.9209,32.6308,32.6631,195700.0
2007-12-10 15:00:00,40.53,40.94,40.52,40.89,172100.0,32.655,32.9854,32.647,32.9451,172100.0
2007-12-10 15:30:00,40.89,41.01,40.76,40.93,421500.0,32.9451,33.0418,32.8403,32.9773,421500.0
2007-12-11 09:30:00,41.29,41.29,40.57,40.61,245600.0,33.2673,33.2673,32.6872,32.7195,245600.0
2007-12-11 10:00:00,40.61,40.63,40.24,40.3,153300.0,32.7195,32.7356,32.4214,32.4697,153300.0
2007-12-11 10:30:00,40.3,40.3,39.93,40.13,185900.0,32.4697,32.4697,32.1716,32.3327,185900.0
2007-12-11 11:00:00,40.1,40.27,39.97,40.27,142700.0,32.3086,32.4455,32.2038,32.4455,142700.0
2007-12-11 11:30:00,40.27,40.28,39.99,40.12,178200.0,32.4455,32.4536,32.2199,32.3247,178200.0
2007-12-11 12:00:00,40.12,40.12,40.02,40.04,86200.0,32.3247,32.3247,32.2441,32.2602,86200.0
2007-12-11 12:30:00,40.04,40.22,40.02,40.14,107900.0,32.2602,32.4053,32.2441,32.3408,107900.0
2007-12-11 13:00:00,40.16,40.44,40.13,40.4,175000.0,32.3569,32.5825,32.3327,32.5503,175000.0
2007-12-11 13:30:00,40.41,40.86,40.38,40.84,130100.0,32.5583,32.9209,32.5342,32.9048,130100.0
2007-12-11 14:00:00,40.82,41.02,39.45,39.76,409000.0,32.8887,33.0498,31.7849,32.0346,409000.0
2007-12-11 14:30:00,39.78,39.81,39.51,39.74,431500.0,32.0507,32.0749,31.8332,32.0185,431500.0
2007-12-11 15:00:00,39.74,39.74,39.12,39.31,583000.0,32.0185,32.0185,31.519,31.6721,583000.0
2007-12-11 15:30:00,39.3,39.45,39.15,39.25,770400.0,31.664,31.7849,31.5432,31.6237,770400.0
2007-12-12 09:30:00,40.16,41.05,39.01,39.46,559600.0,32.3569,33.074,31.4304,31.7929,559600.0
2007-12-12 10:00:00,39.43,40.03,39.36,39.9,363100.0,31.7687,32.2522,31.7123,32.1474,363100.0
2007-12-12 10:30:00,39.88,39.91,39.49,39.5,261200.0,32.1313,32.1555,31.8171,31.8251,261200.0
2007-12-12 11:00:00,39.5,39.57,38.92,38.94,300400.0,31.8251,31.8815,31.3578,31.374,300400.0
2007-12-12 11:30:00,38.93,39.27,38.82,38.85,319900.0,31.3659,31.6398,31.2773,31.3014,319900.0
2007-12-12 12:00:00,38.84,38.92,38.47,38.51,220700.0,31.2934,31.3578,30.9953,31.0275,220700.0
2007-12-12 12:30:00,38.49,38.51,38.27,38.47,186500.0,31.0114,31.0275,30.8341,30.9953,186500.0
2007-12-12 13:00:00,38.47,38.49,38.0,38.01,384600.0,30.9953,31.0114,30.6166,30.6247,384600.0
2007-12-12 13:30:00,38.0,38.67,38.0,38.65,293300.0,30.6166,31.1564,30.6166,31.1403,293300.0
2007-12-12 14:00:00,38.65,38.78,38.53,38.56,368100.0,31.1403,31.245,31.0436,31.0678,368100.0
2007-12-12 14:30:00,38.56,38.61,38.44,38.48,337800.0,31.0678,31.1081,30.9711,31.0033,337800.0
2007-12-12 15:00:00,38.48,38.49,37.99,38.14,770400.0,31.0033,31.0114,30.6085,30.7294,770400.0
2007-12-12 15:30:00,38.14,38.5,38.01,38.42,993100.0,30.7294,31.0194,30.6247,30.955,993100.0
2007-12-13 09:30:00,38.37,38.58,37.83,37.84,447600.0,30.9147,31.0839,30.4796,30.4877,447600.0
2007-12-13 10:00:00,37.85,38.12,37.63,37.88,333700.0,30.4957,30.7133,30.3185,30.5199,333700.0
2007-12-13 10:30:00,37.88,37.94,37.66,37.71,362100.0,30.5199,30.5683,30.3427,30.3829,362100.0
2007-12-13 11:00:00,37.72,37.8,37.37,37.65,310800.0,30.391,30.4555,30.109,30.3346,310800.0
2007-12-13 11:30:00,37.65,37.83,37.61,37.8,218100.0,30.3346,30.4796,30.3024,30.4555,218100.0
2007-12-13 12:00:00,37.8,38.13,37.77,37.99,285100.0,30.4555,30.7213,30.4313,30.6085,285100.0
2007-12-13 12:30:00,37.98,38.16,37.84,38.0,157100.0,30.6005,30.7455,30.4877,30.6166,157100.0
2007-12-13 13:00:00,38.0,38.1,37.92,37.99,240500.0,30.6166,30.6972,30.5521,30.6085,240500.0
2007-12-13 13:30:00,37.98,38.18,37.89,37.92,170500.0,30.6005,30.7616,30.528,30.5521,170500.0
2007-12-13 14:00:00,37.91,38.17,37.82,38.02,325300.0,30.5441,30.7536,30.4716,30.6327,325300.0
2007-12-13 14:30:00,38.03,38.19,37.97,38.01,295800.0,30.6408,30.7697,30.5924,30.6247,295800.0
2007-12-13 15:00:00,38.0,38.32,37.79,38.3,396200.0,30.6166,30.8744,30.4474,30.8583,396200.0
2007-12-13 15:30:00,38.3,38.57,38.23,38.46,488700.0,30.8583,31.0758,30.8019,30.9872,488700.0
2007-12-14 09:30:00,38.55,38.55,37.82,37.88,339500.0,31.0597,31.0597,30.4716,30.5199,339500.0
2007-12-14 10:00:00,37.89,38.43,37.87,38.36,220400.0,30.528,30.963,30.5119,30.9066,220400.0
2007-12-14 10:30:00,38.36,38.9,38.3,38.89,268700.0,30.9066,31.3417,30.8583,31.3337,268700.0
2007-12-14 11:00:00,38.89,39.3,38.69,38.78,343600.0,31.3337,31.664,31.1725,31.245,343600.0
2007-12-14 11:30:00,38.76,39.02,38.76,38.9,251300.0,31.2289,31.4384,31.2289,31.3417,251300.0
2007-12-14 12:00:00,38.9,39.04,38.85,38.85,192900.0,31.3417,31.4545,31.3014,31.3014,192900.0
2007-12-14 12:30:00,38.85,39.21,38.8,39.21,161500.0,31.3014,31.5915,31.2612,31.5915,161500.0
2007-12-14 13:00:00,39.2,39.23,39.06,39.17,223100.0,31.5834,31.6076,31.4706,31.5593,223100.0
2007-12-14 13:30:00,39.17,39.18,38.72,38.87,217400.0,31.5593,31.5673,31.1967,31.3176,217400.0
2007-12-14 14:00:00,38.85,38.92,38.77,38.78,154800.0,31.3014,31.3578,31.237,31.245,154800.0
2007-12-14 14:30:00,38.78,38.98,38.63,38.67,258900.0,31.245,31.4062,31.1242,31.1564,258900.0
2007-12-14 15:00:00,38.67,38.69,38.34,38.57,382500.0,31.1564,31.1725,30.8905,31.0758,382500.0
2007-12-14 15:30:00,38.58,38.87,38.47,38.51,473500.0,31.0839,31.3176,30.9953,31.0275,473500.0
2007-12-17 09:30:00,38.39,38.4,37.41,37.45,350000.0,30.9308,30.9389,30.1412,30.1735,350000.0
2007-12-17 10:00:00,37.49,37.99,37.38,37.91,324200.0,30.2057,30.6085,30.1171,30.5441,324200.0
2007-12-17 10:30:00,37.91,38.04,37.86,38.0,290700.0,30.5441,30.6488,30.5038,30.6166,290700.0
2007-12-17 11:00:00,38.0,38.02,37.87,37.93,195500.0,30.6166,30.6327,30.5119,30.5602,195500.0
2007-12-17 11:30:00,37.92,37.98,37.76,37.89,157300.0,30.5521,30.6005,30.4232,30.528,157300.0
2007-12-17 12:00:00,37.87,38.0,37.84,37.95,206900.0,30.5119,30.6166,30.4877,30.5763,206900.0
2007-12-17 12:30:00,37.93,38.01,37.92,37.99,153700.0,30.5602,30.6247,30.5521,30.6085,153700.0
2007-12-17 13:00:00,37.99,38.0,37.67,37.75,335700.0,30.6085,30.6166,30.3507,30.4152,335700.0
2007-12-17 13:30:00,37.75,37.82,37.58,37.61,145100.0,30.4152,30.4716,30.2782,30.3024,145100.0
2007-12-17 14:00:00,37.61,37.72,37.55,37.6,180300.0,30.3024,30.391,30.254,30.2943,180300.0
2007-12-17 14:30:00,37.6,37.73,37.33,37.33,200500.0,30.2943,30.3991,30.0768,30.0768,200500.0
2007-12-17 15:00:00,37.33,37.44,37.2,37.31,318600.0,30.0768,30.1654,29.972,30.0607,318600.0
2007-12-17 15:30:00,37.32,37.57,37.25,37.46,646100.0,30.0687,30.2701,30.0123,30.1815,646100.0
2007-12-18 09:30:00,37.72,38.11,37.58,38.0,227900.0,30.391,30.7052,30.2782,30.6166,227900.0
2007-12-18 10:00:00,37.99,38.11,37.95,38.01,492000.0,30.6085,30.7052,30.5763,30.6247,492000.0
2007-12-18 10:30:00,38.01,38.08,37.96,38.02,348800.0,30.6247,30.6811,30.5844,30.6327,348800.0
2007-12-18 11:00:00,38.02,38.07,37.92,37.98,181200.0,30.6327,30.673,30.5521,30.6005,181200.0
2007-12-18 11:30:00,37.98,38.03,37.86,37.98,259500.0,30.6005,30.6408,30.5038,30.6005,259500.0
2007-12-18 12:00:00,37.99,38.38,37.89,38.27,300400.0,30.6085,30.9228,30.528,30.8341,300400.0
2007-12-18 12:30:00,38.26,38.31,38.03,38.04,212600.0,30.8261,30.8664,30.6408,30.6488,212600.0
2007-12-18 13:00:00,38.04,38.16,37.94,38.14,268400.0,30.6488,30.7455,30.5683,30.7294,268400.0
2007-12-18 13:30:00,38.15,38.29,38.14,38.23,156700.0,30.7375,30.8502,30.7294,30.8019,156700.0
2007-12-18 14:00:00,38.23,38.48,38.22,38.38,282200.0,30.8019,31.0033,30.7939,30.9228,282200.0
2007-12-18 14:30:00,38.38,38.42,38.31,38.33,218900.0,30.9228,30.955,30.8664,30.8825,218900.0
2007-12-18 15:00:00,38.33,38.43,38.22,38.33,255000.0,30.8825,30.963,30.7939,30.8825,255000.0
2007-12-18 15:30:00,38.33,38.39,38.07,38.25,545900.0,30.8825,30.9308,30.673,30.818,545900.0
2007-12-19 09:30:00,38.61,38.76,38.04,38.74,291000.0,31.1081,31.2289,30.6488,31.2128,291000.0
2007-12-19 10:00:00,38.76,38.79,38.22,38.23,294600.0,31.2289,31.2531,30.7939,30.8019,294600.0
2007-12-19 10:30:00,38.22,38.31,38.03,38.21,137200.0,30.7939,30.8664,30.6408,30.7858,137200.0
2007-12-19 11:00:00,38.21,38.41,38.12,38.16,249000.0,30.7858,30.9469,30.7133,30.7455,249000.0
2007-12-19 11:30:00,38.16,38.31,37.79,37.96,232000.0,30.7455,30.8664,30.4474,30.5844,232000.0
2007-12-19 12:00:00,37.95,38.08,37.8,37.95,147100.0,30.5763,30.6811,30.4555,30.5763,147100.0
2007-12-19 12:30:00,37.95,37.96,37.75,37.81,132400.0,30.5763,30.5844,30.4152,30.4635,132400.0
2007-12-19 13:00:00,37.81,38.0,37.7,37.83,187900.0,30.4635,30.6166,30.3749,30.4796,187900.0
2007-12-19 13:30:00,37.84,37.9,37.57,37.73,179400.0,30.4877,30.536,30.2701,30.3991,179400.0
2007-12-19 14:00:00,37.73,37.79,37.64,37.7,221900.0,30.3991,30.4474,30.3265,30.3749,221900.0
2007-12-19 14:30:00,37.71,37.88,37.58,37.88,228000.0,30.3829,30.5199,30.2782,30.5199,228000.0
2007-12-19 15:00:00,37.88,37.96,37.59,37.79,313600.0,30.5199,30.5844,30.2863,30.4474,313600.0
2007-12-19 15:30:00,37.8,38.05,37.71,38.0,554700.0,30.4555,30.6569,30.3829,30.6166,554700.0
2007-12-20 09:30:00,38.22,38.22,37.68,37.81,447300.0,30.7939,30.7939,30.3588,30.4635,447300.0
2007-12-20 10:00:00,37.8,37.9,37.4,37.48,527600.0,30.4555,30.536,30.1332,30.1976,527600.0
2007-12-20 10:30:00,37.52,37.73,37.3,37.44,290700.0,30.2299,30.3991,30.0526,30.1654,290700.0
2007-12-20 11:00:00,37.43,37.49,36.72,36.77,711700.0,30.1573,30.2057,29.5853,29.6256,711700.0
2007-12-20 11:30:00,36.77,37.07,36.68,36.94,401100.0,29.6256,29.8673,29.5531,29.7626,401100.0
2007-12-20 12:00:00,36.93,37.06,36.78,36.88,439100.0,29.7545,29.8592,29.6336,29.7142,439100.0
2007-12-20 12:30:00,36.88,36.94,36.79,36.86,323900.0,29.7142,29.7626,29.6417,29.6981,323900.0
2007-12-20 13:00:00,36.86,37.16,36.68,37.15,468700.0,29.6981,29.9398,29.5531,29.9318,468700.0
2007-12-20 13:30:00,37.15,37.28,37.07,37.25,551500.0,29.9318,30.0365,29.8673,30.0123,551500.0
2007-12-20 14:00:00,37.25,37.39,37.18,37.21,568100.0,30.0123,30.1251,29.9559,29.9801,568100.0
2007-12-20 14:30:00,37.23,37.5,37.0,37.27,702100.0,29.9962,30.2137,29.8109,30.0284,702100.0
2007-12-20 15:00:00,37.27,37.52,36.99,37.18,608200.0,30.0284,30.2299,29.8028,29.9559,608200.0
2007-12-20 15:30:00,37.18,37.38,37.15,37.38,353000.0,29.9559,30.1171,29.9318,30.1171,353000.0
2007-12-21 09:30:00,37.8,38.14,37.46,37.49,638000.0,30.4555,30.7294,30.1815,30.2057,638000.0
2007-12-21 10:00:00,37.49,37.83,37.45,37.67,217400.0,30.2057,30.4796,30.1735,30.3507,217400.0
2007-12-21 10:30:00,37.69,37.8,37.45,37.45,194900.0,30.3668,30.4555,30.1735,30.1735,194900.0
2007-12-21 11:00:00,37.46,37.5,37.3,37.48,226100.0,30.1815,30.2137,30.0526,30.1976,226100.0
2007-12-21 11:30:00,37.47,37.55,37.13,37.39,306300.0,30.1896,30.254,29.9156,30.1251,306300.0
2007-12-21 12:00:00,37.39,37.5,37.26,37.42,270500.0,30.1251,30.2137,30.0204,30.1493,270500.0
2007-12-21 12:30:00,37.42,37.45,37.11,37.19,211100.0,30.1493,30.1735,29.8995,29.964,211100.0
2007-12-21 13:00:00,37.19,37.26,37.08,37.21,121700.0,29.964,30.0204,29.8754,29.9801,121700.0
2007-12-21 13:30:00,37.21,37.25,37.14,37.24,155800.0,29.9801,30.0123,29.9237,30.0043,155800.0
2007-12-21 14:00:00,37.24,37.33,37.16,37.18,272600.0,30.0043,30.0768,29.9398,29.9559,272600.0
2007-12-21 14:30:00,37.18,37.22,37.08,37.16,279900.0,29.9559,29.9882,29.8754,29.9398,279900.0
2007-12-21 15:00:00,37.16,37.23,37.06,37.07,492800.0,29.9398,29.9962,29.8592,29.8673,492800.0
2007-12-21 15:30:00,37.07,37.17,36.86,37.12,712500.0,29.8673,29.9479,29.6981,29.9076,712500.0
2007-12-24 09:30:00,37.15,37.98,37.1,37.68,289300.0,29.9318,30.6005,29.8915,30.3588,289300.0
2007-12-24 10:00:00,37.67,38.04,37.57,37.96,156700.0,30.3507,30.6488,30.2701,30.5844,156700.0
2007-12-24 10:30:00,37.97,37.99,37.72,37.82,84900.0,30.5924,30.6085,30.391,30.4716,84900.0
2007-12-24 11:00:00,37.82,37.88,37.68,37.84,73500.0,30.4716,30.5199,30.3588,30.4877,73500.0
2007-12-24 11:30:00,37.86,37.86,37.66,37.66,119800.0,30.5038,30.5038,30.3427,30.3427,119800.0
2007-12-24 12:00:00,37.66,37.7,37.5,37.52,138500.0,30.3427,30.3749,30.2137,30.2299,138500.0
2007-12-24 12:30:00,37.51,37.74,37.4,37.72,215200.0,30.2218,30.4071,30.1332,30.391,215200.0
2007-12-24 13:00:00,37.7,37.73,37.7,37.73,10600.0,30.3749,30.3991,30.3749,30.3991,10600.0
2007-12-24 13:30:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:00:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:30:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:00:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:30:00,37.91,37.92,37.91,37.92,600.0,30.5441,30.5521,30.5441,30.5521,600.0
2007-12-26 09:30:00,37.5,37.53,36.94,36.99,122300.0,30.2137,30.2379,29.7626,29.8028,122300.0
2007-12-26 10:00:00,37.0,37.02,36.73,36.81,144300.0,29.8109,29.827,29.5934,29.6578,144300.0
2007-12-26 10:30:00,36.82,36.85,36.36,36.49,244700.0,29.6659,29.69,29.2952,29.4,244700.0
2007-12-26 11:00:00,36.5,36.51,36.05,36.36,202100.0,29.408,29.4161,29.0455,29.2952,202100.0
2007-12-26 11:30:00,36.35,36.48,36.32,36.41,96500.0,29.2872,29.3919,29.263,29.3355,96500.0
2007-12-26 12:00:00,36.4,36.41,36.25,36.36,138400.0,29.3275,29.3355,29.2066,29.2952,138400.0
2007-12-26 12:30:00,36.35,36.49,36.34,36.41,146000.0,29.2872,29.4,29.2791,29.3355,146000.0
2007-12-26 13:00:00,36.41,36.57,36.24,36.35,273100.0,29.3355,29.4644,29.1986,29.2872,273100.0
2007-12-26 13:30:00,36.35,36.73,36.35,36.71,89400.0,29.2872,29.5934,29.2872,29.5772,89400.0
2007-12-26 14:00:00,36.71,36.73,36.42,36.66,152400.0,29.5772,29.5934,29.3436,29.537,152400.0
2007-12-26 14:30:00,36.65,36.68,36.43,36.5,202500.0,29.5289,29.5531,29.3516,29.408,202500.0
2007-12-26 15:00:00,36.5,36.62,36.43,36.54,221600.0,29.408,29.5047,29.3516,29.4403,221600.0
2007-12-26 15:30:00,36.54,36.93,36.49,36.8,505700.0,29.4403,29.7545,29.4,29.6498,505700.0
2007-12-27 09:30:00,36.46,36.82,36.39,36.4,243100.0,29.3758,29.6659,29.3194,29.3275,243100.0
2007-12-27 10:00:00,36.39,36.9,36.39,36.71,247100.0,29.3194,29.7303,29.3194,29.5772,247100.0
2007-12-27 10:30:00,36.68,36.69,36.47,36.47,175800.0,29.5531,29.5611,29.3839,29.3839,175800.0
2007-12-27 11:00:00,36.47,36.57,36.16,36.48,204400.0,29.3839,29.4644,29.1341,29.3919,204400.0
2007-12-27 11:30:00,36.49,36.5,36.38,36.5,135800.0,29.4,29.408,29.3114,29.408,135800.0
2007-12-27 12:00:00,36.49,36.63,36.48,36.58,184600.0,29.4,29.5128,29.3919,29.4725,184600.0
2007-12-27 12:30:00,36.59,36.59,36.25,36.25,163700.0,29.4806,29.4806,29.2066,29.2066,163700.0
2007-12-27 13:00:00,36.26,36.27,36.1,36.18,80200.0,29.2147,29.2227,29.0858,29.1502,80200.0
2007-12-27 13:30:00,36.18,36.22,36.11,36.21,69400.0,29.1502,29.1825,29.0938,29.1744,69400.0
2007-12-27 14:00:00,36.22,36.42,36.21,36.32,77700.0,29.1825,29.3436,29.1744,29.263,77700.0
2007-12-27 14:30:00,36.33,36.34,36.1,36.12,103600.0,29.2711,29.2791,29.0858,29.1019,103600.0
2007-12-27 15:00:00,36.12,36.2,36.1,36.1,122200.0,29.1019,29.1663,29.0858,29.0858,122200.0
2007-12-27 15:30:00,36.1,36.17,36.03,36.17,264000.0,29.0858,29.1422,29.0294,29.1422,264000.0
2007-12-28 09:30:00,36.11,36.35,35.95,36.1,211500.0,29.0938,29.2872,28.9649,29.0858,211500.0
2007-12-28 10:00:00,36.09,36.11,35.96,36.02,110800.0,29.0777,29.0938,28.973,29.0213,110800.0
2007-12-28 10:30:00,36.0,36.23,36.0,36.18,17600.0,29.0052,29.1905,29.0052,29.1502,17600.0
2007-12-28 11:00:00,36.19,36.35,36.1,36.24,138500.0,29.1583,29.2872,29.0858,29.1986,138500.0
2007-12-28 11:30:00,36.25,36.43,36.15,36.19,112100.0,29.2066,29.3516,29.1261,29.1583,112100.0
2007-12-28 12:00:00,36.18,36.24,36.0,36.15,175200.0,29.1502,29.1986,29.0052,29.1261,175200.0
2007-12-28 12:30:00,36.15,36.17,35.99,36.02,102400.0,29.1261,29.1422,28.9971,29.0213,102400.0
2007-12-28 13:00:00,36.03,36.13,35.98,36.03,155800.0,29.0294,29.1099,28.9891,29.0294,155800.0
2007-12-28 13:30:00,36.03,36.13,35.89,36.03,323900.0,29.0294,29.1099,28.9166,29.0294,323900.0
2007-12-28 14:00:00,36.03,36.07,35.98,36.0,169800.0,29.0294,29.0616,28.9891,29.0052,169800.0
2007-12-28 14:30:00,36.0,36.01,35.88,36.0,222400.0,29.0052,29.0133,28.9085,29.0052,222400.0
2007-12-28 15:00:00,36.0,36.0,35.79,35.89,340200.0,29.0052,29.0052,28.836,28.9166,340200.0
2007-12-28 15:30:00,35.89,35.92,35.73,35.85,528600.0,28.9166,28.9407,28.7877,28.8843,528600.0
2007-12-31 09:30:00,35.9,35.95,35.3,35.35,274500.0,28.9246,28.9649,28.4412,28.4815,274500.0
2007-12-31 10:00:00,35.35,35.65,35.3,35.62,150500.0,28.4815,28.7232,28.4412,28.699,150500.0
2007-12-31 10:30:00,35.62,35.68,35.5,35.63,140700.0,28.699,28.7474,28.6023,28.7071,140700.0
2007-12-31 11:00:00,35.65,35.72,35.5,35.65,124900.0,28.7232,28.7796,28.6023,28.7232,124900.0
2007-12-31 11:30:00,35.65,36.07,35.65,36.01,208800.0,28.7232,29.0616,28.7232,29.0133,208800.0
2007-12-31 12:00:00,36.0,36.17,35.98,36.0,108700.0,29.0052,29.1422,28.9891,29.0052,108700.0
2007-12-31 12:30:00,36.0,36.06,35.91,36.01,92000.0,29.0052,29.0535,28.9327,29.0133,92000.0
2007-12-31 13:00:00,36.0,36.25,35.96,36.19,80300.0,29.0052,29.2066,28.973,29.1583,80300.0
2007-12-31 13:30:00,36.18,36.24,36.03,36.21,70000.0,29.1502,29.1986,29.0294,29.1744,70000.0
2007-12-31 14:00:00,36.19,36.24,36.03,36.09,118200.0,29.1583,29.1986,29.0294,29.0777,118200.0
2007-12-31 14:30:00,36.1,36.15,36.02,36.04,138200.0,29.0858,29.1261,29.0213,29.0374,138200.0
2007-12-31 15:00:00,36.04,36.13,35.99,36.03,194000.0,29.0374,29.1099,28.9971,29.0294,194000.0
2007-12-31 15:30:00,36.03,36.11,35.58,35.64,530000.0,29.0294,29.0938,28.6668,28.7151,530000.0
2008-01-02 09:30:00,36.08,36.08,35.17,35.36,291900.0,29.0697,29.0697,28.3365,28.4895,291900.0
2008-01-02 10:00:00,35.34,35.39,35.03,35.31,383500.0,28.4734,28.5137,28.2237,28.4493,383500.0
2008-01-02 10:30:00,35.31,35.37,35.12,35.21,129400.0,28.4493,28.4976,28.2962,28.3687,129400.0
2008-01-02 11:00:00,35.2,35.3,35.06,35.09,209700.0,28.3606,28.4412,28.2478,28.272,209700.0
2008-01-02 11:30:00,35.1,35.1,34.98,35.06,143400.0,28.2801,28.2801,28.1834,28.2478,143400.0
2008-01-02 12:00:00,35.07,35.09,34.82,34.84,96900.0,28.2559,28.272,28.0545,28.0706,96900.0
2008-01-02 12:30:00,34.83,34.92,34.72,34.8,133700.0,28.0625,28.135,27.9739,28.0384,133700.0
2008-01-02 13:00:00,34.83,35.05,34.79,35.04,227600.0,28.0625,28.2398,28.0303,28.2317,227600.0
2008-01-02 13:30:00,35.04,35.24,34.99,35.21,153700.0,28.2317,28.3929,28.1914,28.3687,153700.0
2008-01-02 14:00:00,35.22,35.71,35.11,35.44,242000.0,28.3768,28.7715,28.2881,28.554,242000.0
2008-01-02 14:30:00,35.46,35.53,35.12,35.14,135300.0,28.5701,28.6265,28.2962,28.3123,135300.0
2008-01-02 15:00:00,35.12,35.15,34.93,34.97,426600.0,28.2962,28.3204,28.1431,28.1753,426600.0
2008-01-02 15:30:00,34.98,35.11,34.96,35.11,562500.0,28.1834,28.2881,28.1673,28.2881,562500.0
2008-01-03 09:30:00,35.46,35.46,34.49,34.58,278600.0,28.5701,28.5701,27.7886,27.8611,278600.0
2008-01-03 10:00:00,34.58,34.72,34.41,34.69,164700.0,27.8611,27.9739,27.7241,27.9497,164700.0
2008-01-03 10:30:00,34.7,34.8,34.52,34.53,134800.0,27.9578,28.0384,27.8128,27.8208,134800.0
2008-01-03 11:00:00,34.53,34.7,34.52,34.66,156000.0,27.8208,27.9578,27.8128,27.9256,156000.0
2008-01-03 11:30:00,34.68,35.01,34.66,34.97,124100.0,27.9417,28.2076,27.9256,28.1753,124100.0
2008-01-03 12:00:00,34.96,35.04,34.76,34.83,125700.0,28.1673,28.2317,28.0061,28.0625,125700.0
2008-01-03 12:30:00,34.85,34.92,34.62,34.7,406500.0,28.0786,28.135,27.8933,27.9578,406500.0
2008-01-03 13:00:00,34.73,34.73,34.36,34.38,203400.0,27.982,27.982,27.6838,27.7,203400.0
2008-01-03 13:30:00,34.38,34.51,34.35,34.38,222100.0,27.7,27.8047,27.6758,27.7,222100.0
2008-01-03 14:00:00,34.4,34.45,34.34,34.35,133300.0,27.7161,27.7564,27.6677,27.6758,133300.0
2008-01-03 14:30:00,34.35,34.38,34.25,34.27,170200.0,27.6758,27.7,27.5952,27.6113,170200.0
2008-01-03 15:00:00,34.3,34.33,34.12,34.17,294300.0,27.6355,27.6597,27.4905,27.5308,294300.0
2008-01-03 15:30:00,34.17,34.29,34.14,34.27,530100.0,27.5308,27.6275,27.5066,27.6113,530100.0
2008-01-04 09:30:00,34.0,34.0,32.74,33.0,487000.0,27.3938,27.3938,26.3786,26.5881,487000.0
2008-01-04 10:00:00,33.01,33.32,32.99,33.07,249800.0,26.5962,26.8459,26.58,26.6445,249800.0
2008-01-04 10:30:00,33.07,33.12,32.91,32.92,331300.0,26.6445,26.6848,26.5156,26.5236,331300.0
2008-01-04 11:00:00,32.92,32.97,32.76,32.94,283200.0,26.5236,26.5639,26.3947,26.5398,283200.0
2008-01-04 11:30:00,32.94,33.12,32.93,33.09,374400.0,26.5398,26.6848,26.5317,26.6606,374400.0
2008-01-04 12:00:00,33.09,33.51,33.07,33.36,378500.0,26.6606,26.999,26.6445,26.8781,378500.0
2008-01-04 12:30:00,33.35,33.38,33.25,33.32,343900.0,26.8701,26.8943,26.7895,26.8459,343900.0
2008-01-04 13:00:00,33.31,33.31,33.1,33.18,275600.0,26.8379,26.8379,26.6687,26.7331,275600.0
2008-01-04 13:30:00,33.18,33.29,33.08,33.24,223000.0,26.7331,26.8218,26.6526,26.7815,223000.0
2008-01-04 14:00:00,33.23,33.25,33.03,33.12,257300.0,26.7734,26.7895,26.6123,26.6848,257300.0
2008-01-04 14:30:00,33.12,33.14,33.02,33.14,201700.0,26.6848,26.7009,26.6042,26.7009,201700.0
2008-01-04 15:00:00,33.14,33.29,33.07,33.22,400700.0,26.7009,26.8218,26.6445,26.7654,400700.0
2008-01-04 15:30:00,33.22,33.33,33.16,33.27,845900.0,26.7654,26.854,26.717,26.8056,845900.0
2008-01-07 09:30:00,33.5,33.68,33.25,33.58,427500.0,26.9909,27.136,26.7895,27.0554,427500.0
2008-01-07 10:00:00,33.59,33.75,33.44,33.45,455300.0,27.0635,27.1924,26.9426,26.9507,455300.0
2008-01-07 10:30:00,33.46,33.93,33.41,33.8,285400.0,26.9587,27.3374,26.9184,27.2327,285400.0
2008-01-07 11:00:00,33.82,34.05,33.8,34.05,234600.0,27.2488,27.4341,27.2327,27.4341,234600.0
2008-01-07 11:30:00,34.02,34.4,34.01,34.19,223900.0,27.4099,27.7161,27.4019,27.5469,223900.0
2008-01-07 12:00:00,34.19,34.34,34.14,34.33,216200.0,27.5469,27.6677,27.5066,27.6597,216200.0
2008-01-07 12:30:00,34.34,34.61,34.34,34.57,207900.0,27.6677,27.8853,27.6677,27.853,207900.0
2008-01-07 13:00:00,34.55,34.65,34.49,34.59,180500.0,27.8369,27.9175,27.7886,27.8692,180500.0
2008-01-07 13:30:00,34.59,34.61,34.2,34.33,330700.0,27.8692,27.8853,27.5549,27.6597,330700.0
2008-01-07 14:00:00,34.33,34.41,34.18,34.29,296100.0,27.6597,27.7241,27.5388,27.6275,296100.0
2008-01-07 14:30:00,34.28,34.49,34.14,34.34,294000.0,27.6194,27.7886,27.5066,27.6677,294000.0
2008-01-07 15:00:00,34.34,34.35,34.12,34.22,308800.0,27.6677,27.6758,27.4905,27.5711,308800.0
2008-01-07 15:30:00,34.22,34.38,34.06,34.28,654500.0,27.5711,27.7,27.4421,27.6194,654500.0
2008-01-08 09:30:00,34.53,35.45,33.5,34.33,404900.0,27.8208,28.5621,26.9909,27.6597,404900.0
2008-01-08 10:00:00,34.34,34.73,34.26,34.32,265000.0,27.6677,27.982,27.6033,27.6516,265000.0
2008-01-08 10:30:00,34.32,34.39,34.19,34.32,214100.0,27.6516,27.708,27.5469,27.6516,214100.0
2008-01-08 11:00:00,34.31,34.33,34.0,34.05,202600.0,27.6436,27.6597,27.3938,27.4341,202600.0
2008-01-08 11:30:00,34.05,34.15,33.94,34.01,331200.0,27.4341,27.5147,27.3455,27.4019,331200.0
2008-01-08 12:00:00,34.01,34.02,33.72,33.84,378400.0,27.4019,27.4099,27.1682,27.2649,378400.0
2008-01-08 12:30:00,33.83,33.87,33.67,33.8,188300.0,27.2568,27.2891,27.1279,27.2327,188300.0
2008-01-08 13:00:00,33.81,34.13,33.68,34.03,227500.0,27.2407,27.4985,27.136,27.418,227500.0
2008-01-08 13:30:00,34.03,34.16,33.9,34.16,142900.0,27.418,27.5227,27.3132,27.5227,142900.0
2008-01-08 14:00:00,34.15,34.4,34.1,34.37,187700.0,27.5147,27.7161,27.4744,27.6919,187700.0
2008-01-08 14:30:00,34.37,34.39,33.75,33.77,264400.0,27.6919,27.708,27.1924,27.2085,264400.0
2008-01-08 15:00:00,33.77,33.83,33.4,33.58,495800.0,27.2085,27.2568,26.9104,27.0554,495800.0
2008-01-08 15:30:00,33.58,33.76,33.3,33.34,777800.0,27.0554,27.2004,26.8298,26.862,777800.0
2008-01-09 09:30:00,33.45,33.65,33.0,33.56,290500.0,26.9507,27.1118,26.5881,27.0393,290500.0
2008-01-09 10:00:00,33.56,33.74,33.45,33.55,224800.0,27.0393,27.1843,26.9507,27.0312,224800.0
2008-01-09 10:30:00,33.53,33.88,33.5,33.85,218000.0,27.0151,27.2971,26.9909,27.2729,218000.0
2008-01-09 11:00:00,33.85,34.03,33.75,33.83,395500.0,27.2729,27.418,27.1924,27.2568,395500.0
2008-01-09 11:30:00,33.85,33.86,33.52,33.55,352900.0,27.2729,27.281,27.0071,27.0312,352900.0
2008-01-09 12:00:00,33.54,33.73,33.32,33.36,339700.0,27.0232,27.1763,26.8459,26.8781,339700.0
2008-01-09 12:30:00,33.35,33.37,33.05,33.1,187100.0,26.8701,26.8862,26.6284,26.6687,187100.0
2008-01-09 13:00:00,33.13,33.18,32.86,32.97,263500.0,26.6928,26.7331,26.4753,26.5639,263500.0
2008-01-09 13:30:00,32.98,32.98,32.6,32.61,219500.0,26.572,26.572,26.2658,26.2739,219500.0
2008-01-09 14:00:00,32.6,32.66,32.42,32.51,338700.0,26.2658,26.3142,26.1208,26.1933,338700.0
2008-01-09 14:30:00,32.55,32.88,32.49,32.8,424400.0,26.2255,26.4914,26.1772,26.427,424400.0
2008-01-09 15:00:00,32.8,33.18,32.79,33.06,581900.0,26.427,26.7331,26.4189,26.6364,581900.0
2008-01-09 15:30:00,33.05,33.3,32.99,33.2,767800.0,26.6284,26.8298,26.58,26.7492,767800.0
2008-01-10 09:30:00,33.17,33.18,32.57,33.11,344400.0,26.7251,26.7331,26.2416,26.6767,344400.0
2008-01-10 10:00:00,33.16,33.91,33.1,33.8,494200.0,26.717,27.3213,26.6687,27.2327,494200.0
2008-01-10 10:30:00,33.79,34.01,33.71,33.72,275200.0,27.2246,27.4019,27.1601,27.1682,275200.0
2008-01-10 11:00:00,33.72,33.79,33.5,33.7,242700.0,27.1682,27.2246,26.9909,27.1521,242700.0
2008-01-10 11:30:00,33.71,33.74,33.36,33.53,282200.0,27.1601,27.1843,26.8781,27.0151,282200.0
2008-01-10 12:00:00,33.53,33.95,33.45,33.73,339200.0,27.0151,27.3535,26.9507,27.1763,339200.0
2008-01-10 12:30:00,33.73,33.95,33.56,33.91,347800.0,27.1763,27.3535,27.0393,27.3213,347800.0
2008-01-10 13:00:00,33.91,34.06,33.6,34.05,340200.0,27.3213,27.4421,27.0715,27.4341,340200.0
2008-01-10 13:30:00,34.05,34.08,33.82,34.01,311500.0,27.4341,27.4583,27.2488,27.4019,311500.0
2008-01-10 14:00:00,33.99,34.66,33.93,34.65,449800.0,27.3857,27.9256,27.3374,27.9175,449800.0
2008-01-10 14:30:00,34.65,35.27,34.53,35.18,477100.0,27.9175,28.417,27.8208,28.3445,477100.0
2008-01-10 15:00:00,35.2,35.47,35.03,35.11,750500.0,28.3606,28.5782,28.2237,28.2881,750500.0
2008-01-10 15:30:00,35.1,35.17,34.85,34.9,1218900.0,28.2801,28.3365,28.0786,28.1189,1218900.0
2008-01-11 09:30:00,34.65,34.65,33.96,34.56,401800.0,27.9175,27.9175,27.3616,27.845,401800.0
2008-01-11 10:00:00,34.57,34.61,34.0,34.07,423700.0,27.853,27.8853,27.3938,27.4502,423700.0
2008-01-11 10:30:00,34.07,34.48,34.02,34.43,320000.0,27.4502,27.7805,27.4099,27.7402,320000.0
2008-01-11 11:00:00,34.43,34.84,34.39,34.84,199500.0,27.7402,28.0706,27.708,28.0706,199500.0
2008-01-11 11:30:00,34.84,35.21,34.83,35.13,182300.0,28.0706,28.3687,28.0625,28.3042,182300.0
2008-01-11 12:00:00,35.14,35.16,34.73,34.83,160700.0,28.3123,28.3284,27.982,28.0625,160700.0
2008-01-11 12:30:00,34.85,35.01,34.71,35.0,152400.0,28.0786,28.2076,27.9658,28.1995,152400.0
2008-01-11 13:00:00,35.0,35.01,34.67,34.8,141000.0,28.1995,28.2076,27.9336,28.0384,141000.0
2008-01-11 13:30:00,34.8,34.89,34.68,34.76,172400.0,28.0384,28.1109,27.9417,28.0061,172400.0
2008-01-11 14:00:00,34.75,35.0,34.7,34.94,176500.0,27.9981,28.1995,27.9578,28.1512,176500.0
2008-01-11 14:30:00,34.93,34.95,34.64,34.74,324600.0,28.1431,28.1592,27.9094,27.99,324600.0
2008-01-11 15:00:00,34.75,34.91,34.56,34.89,325000.0,27.9981,28.127,27.845,28.1109,325000.0
2008-01-11 15:30:00,34.91,35.18,34.77,35.08,876900.0,28.127,28.3445,28.0142,28.264,876900.0
2008-01-14 09:30:00,35.59,35.98,35.41,35.65,463000.0,28.6749,28.9891,28.5298,28.7232,463000.0
2008-01-14 10:00:00,35.61,35.94,35.45,35.84,257100.0,28.691,28.9569,28.5621,28.8763,257100.0
2008-01-14 10:30:00,35.84,36.0,35.8,35.94,281200.0,28.8763,29.0052,28.8441,28.9569,281200.0
2008-01-14 11:00:00,35.95,36.24,35.92,36.04,284700.0,28.9649,29.1986,28.9407,29.0374,284700.0
2008-01-14 11:30:00,36.04,36.18,35.99,36.11,138500.0,29.0374,29.1502,28.9971,29.0938,138500.0
2008-01-14 12:00:00,36.12,36.21,36.0,36.1,131800.0,29.1019,29.1744,29.0052,29.0858,131800.0
2008-01-14 12:30:00,36.08,36.19,36.04,36.17,175400.0,29.0697,29.1583,29.0374,29.1422,175400.0
2008-01-14 13:00:00,36.16,36.22,35.98,35.99,237500.0,29.1341,29.1825,28.9891,28.9971,237500.0
2008-01-14 13:30:00,35.99,36.19,35.95,36.18,184100.0,28.9971,29.1583,28.9649,29.1502,184100.0
2008-01-14 14:00:00,36.18,36.2,35.87,35.95,274600.0,29.1502,29.1663,28.9005,28.9649,274600.0
2008-01-14 14:30:00,35.95,36.03,35.88,36.0,322200.0,28.9649,29.0294,28.9085,29.0052,322200.0
2008-01-14 15:00:00,36.0,36.04,35.86,35.91,239800.0,29.0052,29.0374,28.8924,28.9327,239800.0
2008-01-14 15:30:00,35.92,36.12,35.89,35.95,541100.0,28.9407,29.1019,28.9166,28.9649,541100.0
2008-01-15 09:30:00,36.06,36.06,35.24,35.53,384500.0,29.0535,29.0535,28.3929,28.6265,384500.0
2008-01-15 10:00:00,35.54,35.67,35.53,35.57,339700.0,28.6346,28.7393,28.6265,28.6587,339700.0
2008-01-15 10:30:00,35.57,35.72,35.5,35.68,398200.0,28.6587,28.7796,28.6023,28.7474,398200.0
2008-01-15 11:00:00,35.69,37.45,35.69,36.16,1461500.0,28.7554,30.1735,28.7554,29.1341,1461500.0
2008-01-15 11:30:00,36.16,36.34,35.65,36.04,524800.0,29.1341,29.2791,28.7232,29.0374,524800.0
2008-01-15 12:00:00,36.05,36.05,35.75,35.75,231400.0,29.0455,29.0455,28.8038,28.8038,231400.0
2008-01-15 12:30:00,35.77,35.88,35.57,35.62,419800.0,28.8199,28.9085,28.6587,28.699,419800.0
2008-01-15 13:00:00,35.62,35.86,35.57,35.79,290800.0,28.699,28.8924,28.6587,28.836,290800.0
2008-01-15 13:30:00,35.79,35.94,35.63,35.67,274600.0,28.836,28.9569,28.7071,28.7393,274600.0
2008-01-15 14:00:00,35.66,36.09,35.61,35.8,300500.0,28.7313,29.0777,28.691,28.8441,300500.0
2008-01-15 14:30:00,35.79,35.97,35.75,35.83,348000.0,28.836,28.981,28.8038,28.8682,348000.0
2008-01-15 15:00:00,35.82,36.15,35.75,36.0,405700.0,28.8602,29.1261,28.8038,29.0052,405700.0
2008-01-15 15:30:00,35.99,36.34,34.9,35.8,884300.0,28.9971,29.2791,28.1189,28.8441,884300.0
2008-01-16 09:30:00,35.53,36.05,35.17,35.75,420700.0,28.6265,29.0455,28.3365,28.8038,420700.0
2008-01-16 10:00:00,35.77,36.06,35.74,35.8,540600.0,28.8199,29.0535,28.7957,28.8441,540600.0
2008-01-16 10:30:00,35.79,36.2,35.79,36.12,425900.0,28.836,29.1663,28.836,29.1019,425900.0
2008-01-16 11:00:00,36.12,36.44,36.07,36.41,252600.0,29.1019,29.3597,29.0616,29.3355,252600.0
2008-01-16 11:30:00,36.4,37.1,36.32,36.86,485800.0,29.3275,29.8915,29.263,29.6981,485800.0
2008-01-16 12:00:00,36.9,37.08,36.75,36.88,270000.0,29.7303,29.8754,29.6095,29.7142,270000.0
2008-01-16 12:30:00,36.88,37.0,36.77,36.88,415600.0,29.7142,29.8109,29.6256,29.7142,415600.0
2008-01-16 13:00:00,36.88,36.94,36.59,36.63,198600.0,29.7142,29.7626,29.4806,29.5128,198600.0
2008-01-16 13:30:00,36.64,36.84,36.45,36.58,234700.0,29.5208,29.682,29.3678,29.4725,234700.0
2008-01-16 14:00:00,36.6,37.22,36.43,37.22,402100.0,29.4886,29.9882,29.3516,29.9882,402100.0
2008-01-16 14:30:00,37.23,37.67,36.98,37.05,740300.0,29.9962,30.3507,29.7948,29.8512,740300.0
2008-01-16 15:00:00,37.04,37.31,36.89,37.09,640300.0,29.8431,30.0607,29.7223,29.8834,640300.0
2008-01-16 15:30:00,37.09,37.14,36.38,36.54,1168600.0,29.8834,29.9237,29.3114,29.4403,1168600.0
2008-01-17 09:30:00,36.53,37.26,36.33,36.9,581400.0,29.4322,30.0204,29.2711,29.7303,581400.0
2008-01-17 10:00:00,36.9,36.9,36.22,36.61,330500.0,29.7303,29.7303,29.1825,29.4967,330500.0
2008-01-17 10:30:00,36.61,36.78,36.35,36.56,319200.0,29.4967,29.6336,29.2872,29.4564,319200.0
2008-01-17 11:00:00,36.57,36.66,36.21,36.26,201400.0,29.4644,29.537,29.1744,29.2147,201400.0
2008-01-17 11:30:00,36.26,36.28,35.85,35.88,194800.0,29.2147,29.2308,28.8843,28.9085,194800.0
2008-01-17 12:00:00,35.85,35.95,35.51,35.6,312700.0,28.8843,28.9649,28.6104,28.6829,312700.0
2008-01-17 12:30:00,35.6,35.69,35.33,35.41,319400.0,28.6829,28.7554,28.4654,28.5298,319400.0
2008-01-17 13:00:00,35.42,35.56,35.33,35.39,436900.0,28.5379,28.6507,28.4654,28.5137,436900.0
2008-01-17 13:30:00,35.4,35.68,35.35,35.47,422400.0,28.5218,28.7474,28.4815,28.5782,422400.0
2008-01-17 14:00:00,35.47,35.47,34.82,34.82,552600.0,28.5782,28.5782,28.0545,28.0545,552600.0
2008-01-17 14:30:00,34.84,35.2,34.78,35.12,600700.0,28.0706,28.3606,28.0222,28.2962,600700.0
2008-01-17 15:00:00,35.13,35.29,34.97,35.01,785000.0,28.3042,28.4332,28.1753,28.2076,785000.0
2008-01-17 15:30:00,35.0,35.15,34.61,34.9,1222100.0,28.1995,28.3204,27.8853,28.1189,1222100.0
2008-01-18 09:30:00,35.13,35.16,33.6,33.78,795800.0,28.3042,28.3284,27.0715,27.2165,795800.0
2008-01-18 10:00:00,33.8,34.0,33.43,33.86,572400.0,27.2327,27.3938,26.9345,27.281,572400.0
2008-01-18 10:30:00,33.85,33.86,33.43,33.58,721600.0,27.2729,27.281,26.9345,27.0554,721600.0
2008-01-18 11:00:00,33.59,33.66,33.03,33.3,631900.0,27.0635,27.1199,26.6123,26.8298,631900.0
2008-01-18 11:30:00,33.3,33.4,32.86,33.26,695600.0,26.8298,26.9104,26.4753,26.7976,695600.0
2008-01-18 12:00:00,33.25,33.61,33.23,33.59,409200.0,26.7895,27.0796,26.7734,27.0635,409200.0
2008-01-18 12:30:00,33.59,33.94,33.59,33.8,392500.0,27.0635,27.3455,27.0635,27.2327,392500.0
2008-01-18 13:00:00,33.79,33.99,33.24,33.33,338000.0,27.2246,27.3857,26.7815,26.854,338000.0
2008-01-18 13:30:00,33.33,33.63,33.28,33.51,328300.0,26.854,27.0957,26.8137,26.999,328300.0
2008-01-18 14:00:00,33.49,33.63,33.25,33.26,487000.0,26.9829,27.0957,26.7895,26.7976,487000.0
2008-01-18 14:30:00,33.28,33.39,33.05,33.37,421600.0,26.8137,26.9023,26.6284,26.8862,421600.0
2008-01-18 15:00:00,33.36,33.67,33.2,33.28,458700.0,26.8781,27.1279,26.7492,26.8137,458700.0
2008-01-18 15:30:00,33.27,33.7,33.26,33.66,773300.0,26.8056,27.1521,26.7976,27.1199,773300.0
2008-01-22 09:30:00,32.16,34.18,31.64,33.12,1380800.0,25.9113,27.5388,25.4923,26.6848,1380800.0
2008-01-22 10:00:00,33.09,33.76,32.71,33.74,1337200.0,26.6606,27.2004,26.3544,27.1843,1337200.0
2008-01-22 10:30:00,33.74,34.08,33.61,33.75,778800.0,27.1843,27.4583,27.0796,27.1924,778800.0
2008-01-22 11:00:00,33.76,34.17,33.75,33.99,769000.0,27.2004,27.5308,27.1924,27.3857,769000.0
2008-01-22 11:30:00,33.99,34.08,33.69,33.75,545300.0,27.3857,27.4583,27.144,27.1924,545300.0
2008-01-22 12:00:00,33.77,34.27,33.72,33.91,294700.0,27.2085,27.6113,27.1682,27.3213,294700.0
2008-01-22 12:30:00,33.93,34.01,33.65,33.73,300800.0,27.3374,27.4019,27.1118,27.1763,300800.0
2008-01-22 13:00:00,33.77,34.03,33.61,33.7,347500.0,27.2085,27.418,27.0796,27.1521,347500.0
2008-01-22 13:30:00,33.71,33.97,33.57,33.75,303800.0,27.1601,27.3696,27.0473,27.1924,303800.0
2008-01-22 14:00:00,33.76,33.99,33.58,33.86,307400.0,27.2004,27.3857,27.0554,27.281,307400.0
2008-01-22 14:30:00,33.84,33.95,33.66,33.88,311300.0,27.2649,27.3535,27.1199,27.2971,311300.0
2008-01-22 15:00:00,33.88,34.03,33.81,34.01,761900.0,27.2971,27.418,27.2407,27.4019,761900.0
2008-01-22 15:30:00,34.01,34.51,34.01,34.38,1522100.0,27.4019,27.8047,27.4019,27.7,1522100.0
2008-01-23 09:30:00,32.1,33.9,32.1,33.15,1616700.0,25.863,27.3132,25.863,26.709,1616700.0
2008-01-23 10:00:00,33.15,33.93,33.11,33.76,954400.0,26.709,27.3374,26.6767,27.2004,954400.0
2008-01-23 10:30:00,33.77,34.34,33.68,33.8,879700.0,27.2085,27.6677,27.136,27.2327,879700.0
2008-01-23 11:00:00,33.81,33.9,33.68,33.77,1001300.0,27.2407,27.3132,27.136,27.2085,1001300.0
2008-01-23 11:30:00,33.76,33.85,33.23,33.28,1027500.0,27.2004,27.2729,26.7734,26.8137,1027500.0
2008-01-23 12:00:00,33.28,33.77,33.27,33.73,240000.0,26.8137,27.2085,26.8056,27.1763,240000.0
2008-01-23 12:30:00,33.73,33.74,33.23,33.48,705000.0,27.1763,27.1843,26.7734,26.9748,705000.0
2008-01-23 13:00:00,33.5,33.52,33.21,33.39,352200.0,26.9909,27.0071,26.7573,26.9023,352200.0
2008-01-23 13:30:00,33.4,33.81,33.27,33.77,553600.0,26.9104,27.2407,26.8056,27.2085,553600.0
2008-01-23 14:00:00,33.75,34.36,33.61,34.3,364800.0,27.1924,27.6838,27.0796,27.6355,364800.0
2008-01-23 14:30:00,34.29,34.5,33.93,34.5,618900.0,27.6275,27.7966,27.3374,27.7966,618900.0
2008-01-23 15:00:00,34.5,35.33,34.4,35.29,863200.0,27.7966,28.4654,27.7161,28.4332,863200.0
2008-01-23 15:30:00,35.28,35.83,34.98,35.66,1403800.0,28.4251,28.8682,28.1834,28.7313,1403800.0
2008-01-24 09:30:00,35.89,38.0,35.89,36.93,1479000.0,28.9166,30.6166,28.9166,29.7545,1479000.0
2008-01-24 10:00:00,36.93,37.22,36.81,36.89,1205900.0,29.7545,29.9882,29.6578,29.7223,1205900.0
2008-01-24 10:30:00,36.89,36.91,36.59,36.7,793400.0,29.7223,29.7384,29.4806,29.5692,793400.0
2008-01-24 11:00:00,36.7,36.71,36.35,36.7,319600.0,29.5692,29.5772,29.2872,29.5692,319600.0
2008-01-24 11:30:00,36.7,36.7,36.26,36.33,419700.0,29.5692,29.5692,29.2147,29.2711,419700.0
2008-01-24 12:00:00,36.35,36.64,36.25,36.41,290000.0,29.2872,29.5208,29.2066,29.3355,290000.0
2008-01-24 12:30:00,36.41,36.47,36.0,36.29,161300.0,29.3355,29.3839,29.0052,29.2389,161300.0
2008-01-24 13:00:00,36.31,36.31,36.05,36.1,160700.0,29.255,29.255,29.0455,29.0858,160700.0
2008-01-24 13:30:00,36.13,36.24,35.89,36.13,286200.0,29.1099,29.1986,28.9166,29.1099,286200.0
2008-01-24 14:00:00,36.13,36.62,36.0,36.54,378300.0,29.1099,29.5047,29.0052,29.4403,378300.0
2008-01-24 14:30:00,36.53,36.62,36.26,36.31,224700.0,29.4322,29.5047,29.2147,29.255,224700.0
2008-01-24 15:00:00,36.3,36.49,36.17,36.42,416700.0,29.2469,29.4,29.1422,29.3436,416700.0
2008-01-24 15:30:00,36.43,36.72,36.4,36.58,643700.0,29.3516,29.5853,29.3275,29.4725,643700.0
2008-01-25 09:30:00,37.08,38.0,37.03,37.16,616200.0,29.8754,30.6166,29.8351,29.9398,616200.0
2008-01-25 10:00:00,37.14,37.57,37.13,37.48,290300.0,29.9237,30.2701,29.9156,30.1976,290300.0
2008-01-25 10:30:00,37.47,37.5,37.11,37.14,355700.0,30.1896,30.2137,29.8995,29.9237,355700.0
2008-01-25 11:00:00,37.15,37.18,36.83,36.95,399400.0,29.9318,29.9559,29.6739,29.7706,399400.0
2008-01-25 11:30:00,36.93,37.05,36.73,37.0,250600.0,29.7545,29.8512,29.5934,29.8109,250600.0
2008-01-25 12:00:00,37.0,37.03,36.72,36.76,171200.0,29.8109,29.8351,29.5853,29.6175,171200.0
2008-01-25 12:30:00,36.74,36.81,36.43,36.53,211200.0,29.6014,29.6578,29.3516,29.4322,211200.0
2008-01-25 13:00:00,36.53,36.6,36.31,36.4,199400.0,29.4322,29.4886,29.255,29.3275,199400.0
2008-01-25 13:30:00,36.38,36.43,35.95,36.15,166000.0,29.3114,29.3516,28.9649,29.1261,166000.0
2008-01-25 14:00:00,36.11,36.32,36.01,36.25,139700.0,29.0938,29.263,29.0133,29.2066,139700.0
2008-01-25 14:30:00,36.25,36.39,35.94,36.16,137500.0,29.2066,29.3194,28.9569,29.1341,137500.0
2008-01-25 15:00:00,36.15,36.32,35.96,36.23,361900.0,29.1261,29.263,28.973,29.1905,361900.0
2008-01-25 15:30:00,36.23,36.29,35.89,36.05,628400.0,29.1905,29.2389,28.9166,29.0455,628400.0
2008-01-28 09:30:00,36.0,36.43,35.55,36.03,265300.0,29.0052,29.3516,28.6426,29.0294,265300.0
2008-01-28 10:00:00,36.03,36.28,35.63,36.28,186000.0,29.0294,29.2308,28.7071,29.2308,186000.0
2008-01-28 10:30:00,36.26,36.29,35.97,36.02,287400.0,29.2147,29.2389,28.981,29.0213,287400.0
2008-01-28 11:00:00,36.02,36.1,35.85,35.99,177000.0,29.0213,29.0858,28.8843,28.9971,177000.0
2008-01-28 11:30:00,35.99,36.1,35.71,35.74,224300.0,28.9971,29.0858,28.7715,28.7957,224300.0
2008-01-28 12:00:00,35.76,35.77,35.58,35.6,224700.0,28.8118,28.8199,28.6668,28.6829,224700.0
2008-01-28 12:30:00,35.6,35.68,35.56,35.6,196100.0,28.6829,28.7474,28.6507,28.6829,196100.0
2008-01-28 13:00:00,35.6,35.67,35.28,35.29,383200.0,28.6829,28.7393,28.4251,28.4332,383200.0
2008-01-28 13:30:00,35.29,35.37,35.13,35.29,327300.0,28.4332,28.4976,28.3042,28.4332,327300.0
2008-01-28 14:00:00,35.29,35.36,35.21,35.28,253200.0,28.4332,28.4895,28.3687,28.4251,253200.0
2008-01-28 14:30:00,35.28,35.37,35.22,35.24,368600.0,28.4251,28.4976,28.3768,28.3929,368600.0
2008-01-28 15:00:00,35.25,35.27,34.92,35.16,435100.0,28.4009,28.417,28.135,28.3284,435100.0
2008-01-28 15:30:00,35.17,35.46,35.15,35.36,1272000.0,28.3365,28.5701,28.3204,28.4895,1272000.0
2008-01-29 09:30:00,35.66,35.9,34.81,35.0,292900.0,28.7313,28.9246,28.0464,28.1995,292900.0
2008-01-29 10:00:00,35.0,35.53,34.75,35.47,388000.0,28.1995,28.6265,27.9981,28.5782,388000.0
2008-01-29 10:30:00,35.47,35.52,35.1,35.44,183700.0,28.5782,28.6185,28.2801,28.554,183700.0
2008-01-29 11:00:00,35.44,35.58,35.3,35.53,180600.0,28.554,28.6668,28.4412,28.6265,180600.0
2008-01-29 11:30:00,35.53,35.75,35.47,35.59,104300.0,28.6265,28.8038,28.5782,28.6749,104300.0
2008-01-29 12:00:00,35.58,35.58,35.25,35.38,115600.0,28.6668,28.6668,28.4009,28.5057,115600.0
2008-01-29 12:30:00,35.37,35.53,35.37,35.42,161500.0,28.4976,28.6265,28.4976,28.5379,161500.0
2008-01-29 13:00:00,35.41,35.52,35.39,35.47,132200.0,28.5298,28.6185,28.5137,28.5782,132200.0
2008-01-29 13:30:00,35.47,35.75,35.42,35.57,150200.0,28.5782,28.8038,28.5379,28.6587,150200.0
2008-01-29 14:00:00,35.57,35.64,35.44,35.55,150600.0,28.6587,28.7151,28.554,28.6426,150600.0
2008-01-29 14:30:00,35.55,35.83,35.53,35.79,143300.0,28.6426,28.8682,28.6265,28.836,143300.0
2008-01-29 15:00:00,35.79,36.14,35.75,35.92,221200.0,28.836,29.118,28.8038,28.9407,221200.0
2008-01-29 15:30:00,35.93,36.15,35.91,35.98,449800.0,28.9488,29.1261,28.9327,28.9891,449800.0
2008-01-30 09:30:00,35.9,36.54,35.75,36.24,204400.0,28.9246,29.4403,28.8038,29.1986,204400.0
2008-01-30 10:00:00,36.24,36.58,36.13,36.52,310400.0,29.1986,29.4725,29.1099,29.4242,310400.0
2008-01-30 10:30:00,36.54,36.55,36.17,36.32,173700.0,29.4403,29.4483,29.1422,29.263,173700.0
2008-01-30 11:00:00,36.34,36.41,36.02,36.05,124100.0,29.2791,29.3355,29.0213,29.0455,124100.0
2008-01-30 11:30:00,36.06,36.23,35.97,36.04,275500.0,29.0535,29.1905,28.981,29.0374,275500.0
2008-01-30 12:00:00,36.03,36.28,36.0,36.08,82500.0,29.0294,29.2308,29.0052,29.0697,82500.0
2008-01-30 12:30:00,36.07,36.1,35.93,35.99,278800.0,29.0616,29.0858,28.9488,28.9971,278800.0
2008-01-30 13:00:00,36.0,36.06,35.89,35.99,65500.0,29.0052,29.0535,28.9166,28.9971,65500.0
2008-01-30 13:30:00,35.99,36.03,35.77,35.79,132800.0,28.9971,29.0294,28.8199,28.836,132800.0
2008-01-30 14:00:00,35.78,36.17,35.7,35.89,603200.0,28.8279,29.1422,28.7635,28.9166,603200.0
2008-01-30 14:30:00,35.89,36.41,35.22,36.2,768000.0,28.9166,29.3355,28.3768,29.1663,768000.0
2008-01-30 15:00:00,36.19,36.3,35.93,36.17,542300.0,29.1583,29.2469,28.9488,29.1422,542300.0
2008-01-30 15:30:00,36.17,36.21,34.95,35.09,1079300.0,29.1422,29.1744,28.1592,28.272,1079300.0
2008-01-31 09:30:00,34.56,34.56,34.04,34.09,678600.0,27.845,27.845,27.426,27.4663,678600.0
2008-01-31 10:00:00,34.08,34.2,33.34,33.92,1568500.0,27.4583,27.5549,26.862,27.3293,1568500.0
2008-01-31 10:30:00,33.92,34.09,33.58,34.09,996900.0,27.3293,27.4663,27.0554,27.4663,996900.0
2008-01-31 11:00:00,34.08,34.36,34.01,34.33,625800.0,27.4583,27.6838,27.4019,27.6597,625800.0
2008-01-31 11:30:00,34.33,34.52,33.89,34.31,517900.0,27.6597,27.8128,27.3052,27.6436,517900.0
2008-01-31 12:00:00,34.29,34.59,34.12,34.47,347600.0,27.6275,27.8692,27.4905,27.7725,347600.0
2008-01-31 12:30:00,34.45,34.59,34.19,34.26,413200.0,27.7564,27.8692,27.5469,27.6033,413200.0
2008-01-31 13:00:00,34.28,34.65,34.26,34.63,191200.0,27.6194,27.9175,27.6033,27.9014,191200.0
2008-01-31 13:30:00,34.62,34.78,34.43,34.45,288500.0,27.8933,28.0222,27.7402,27.7564,288500.0
2008-01-31 14:00:00,34.46,34.6,34.24,34.51,354900.0,27.7644,27.8772,27.5872,27.8047,354900.0
2008-01-31 14:30:00,34.5,34.85,34.36,34.84,488500.0,27.7966,28.0786,27.6838,28.0706,488500.0
2008-01-31 15:00:00,34.85,35.23,34.75,35.21,1054700.0,28.0786,28.3848,27.9981,28.3687,1054700.0
2008-01-31 15:30:00,35.19,35.56,34.71,34.95,1464100.0,28.3526,28.6507,27.9658,28.1592,1464100.0
2008-02-01 09:30:00,34.93,35.53,34.93,34.97,327100.0,28.1431,28.6265,28.1431,28.1753,327100.0
2008-02-01 10:00:00,34.98,35.21,34.84,35.03,581100.0,28.1834,28.3687,28.0706,28.2237,581100.0
2008-02-01 10:30:00,35.02,35.46,34.92,35.38,403600.0,28.2156,28.5701,28.135,28.5057,403600.0
2008-02-01 11:00:00,35.36,35.57,35.23,35.46,209300.0,28.4895,28.6587,28.3848,28.5701,209300.0
2008-02-01 11:30:00,35.46,35.46,35.18,35.18,236200.0,28.5701,28.5701,28.3445,28.3445,236200.0
2008-02-01 12:00:00,35.18,35.33,35.09,35.32,156200.0,28.3445,28.4654,28.272,28.4573,156200.0
2008-02-01 12:30:00,35.31,35.46,35.27,35.4,232800.0,28.4493,28.5701,28.417,28.5218,232800.0
2008-02-01 13:00:00,35.4,35.64,35.39,35.6,142000.0,28.5218,28.7151,28.5137,28.6829,142000.0
2008-02-01 13:30:00,35.6,35.89,35.56,35.66,163600.0,28.6829,28.9166,28.6507,28.7313,163600.0
2008-02-01 14:00:00,35.66,36.11,35.62,36.07,222900.0,28.7313,29.0938,28.699,29.0616,222900.0
2008-02-01 14:30:00,36.08,36.23,36.01,36.2,182900.0,29.0697,29.1905,29.0133,29.1663,182900.0
2008-02-01 15:00:00,36.2,36.32,35.85,35.87,656600.0,29.1663,29.263,28.8843,28.9005,656600.0
2008-02-01 15:30:00,35.87,36.01,35.74,35.94,1166400.0,28.9005,29.0133,28.7957,28.9569,1166400.0
2008-02-04 09:30:00,35.43,36.34,35.15,36.34,331300.0,28.5459,29.2791,28.3204,29.2791,331300.0
2008-02-04 10:00:00,36.29,36.43,35.7,35.87,410100.0,29.2389,29.3516,28.7635,28.9005,410100.0
2008-02-04 10:30:00,35.87,35.88,35.58,35.73,161300.0,28.9005,28.9085,28.6668,28.7877,161300.0
2008-02-04 11:00:00,35.72,35.78,35.64,35.72,201200.0,28.7796,28.8279,28.7151,28.7796,201200.0
2008-02-04 11:30:00,35.73,35.76,35.44,35.54,118100.0,28.7877,28.8118,28.554,28.6346,118100.0
2008-02-04 12:00:00,35.54,35.63,35.43,35.44,179000.0,28.6346,28.7071,28.5459,28.554,179000.0
2008-02-04 12:30:00,35.46,35.5,35.31,35.35,92100.0,28.5701,28.6023,28.4493,28.4815,92100.0
2008-02-04 13:00:00,35.35,35.35,35.14,35.16,105900.0,28.4815,28.4815,28.3123,28.3284,105900.0
2008-02-04 13:30:00,35.17,35.36,35.16,35.35,149900.0,28.3365,28.4895,28.3284,28.4815,149900.0
2008-02-04 14:00:00,35.35,35.38,35.2,35.25,287400.0,28.4815,28.5057,28.3606,28.4009,287400.0
2008-02-04 14:30:00,35.25,35.36,35.15,35.23,259400.0,28.4009,28.4895,28.3204,28.3848,259400.0
2008-02-04 15:00:00,35.23,35.24,35.15,35.18,356600.0,28.3848,28.3929,28.3204,28.3445,356600.0
2008-02-04 15:30:00,35.18,35.35,35.12,35.22,472500.0,28.3445,28.4815,28.2962,28.3768,472500.0
2008-02-05 09:30:00,36.48,36.48,34.01,34.2,591300.0,29.3919,29.3919,27.4019,27.5549,591300.0
2008-02-05 10:00:00,34.21,34.41,34.0,34.35,494900.0,27.563,27.7241,27.3938,27.6758,494900.0
2008-02-05 10:30:00,34.32,34.38,34.1,34.3,300900.0,27.6516,27.7,27.4744,27.6355,300900.0
2008-02-05 11:00:00,34.27,34.7,34.19,34.68,175000.0,27.6113,27.9578,27.5469,27.9417,175000.0
2008-02-05 11:30:00,34.68,34.68,34.36,34.4,186500.0,27.9417,27.9417,27.6838,27.7161,186500.0
2008-02-05 12:00:00,34.41,34.63,34.34,34.34,117300.0,27.7241,27.9014,27.6677,27.6677,117300.0
2008-02-05 12:30:00,34.35,34.36,34.2,34.25,157900.0,27.6758,27.6838,27.5549,27.5952,157900.0
2008-02-05 13:00:00,34.23,34.3,33.98,34.0,352300.0,27.5791,27.6355,27.3777,27.3938,352300.0
2008-02-05 13:30:00,34.0,34.08,33.9,34.0,325400.0,27.3938,27.4583,27.3132,27.3938,325400.0
2008-02-05 14:00:00,34.0,34.27,33.97,34.09,229700.0,27.3938,27.6113,27.3696,27.4663,229700.0
2008-02-05 14:30:00,34.1,34.22,34.08,34.12,222200.0,27.4744,27.5711,27.4583,27.4905,222200.0
2008-02-05 15:00:00,34.12,34.13,33.92,33.96,398100.0,27.4905,27.4985,27.3293,27.3616,398100.0
2008-02-05 15:30:00,33.96,34.16,33.93,34.01,699700.0,27.3616,27.5227,27.3374,27.4019,699700.0
2008-02-06 09:30:00,34.69,34.79,33.5,34.05,308100.0,27.9497,28.0303,26.9909,27.4341,308100.0
2008-02-06 10:00:00,34.05,34.58,34.03,34.2,358900.0,27.4341,27.8611,27.418,27.5549,358900.0
2008-02-06 10:30:00,34.22,34.78,34.21,34.59,184500.0,27.5711,28.0222,27.563,27.8692,184500.0
2008-02-06 11:00:00,34.59,34.98,34.47,34.7,201000.0,27.8692,28.1834,27.7725,27.9578,201000.0
2008-02-06 11:30:00,34.74,34.75,34.44,34.54,188100.0,27.99,27.9981,27.7483,27.8289,188100.0
2008-02-06 12:00:00,34.54,34.55,34.05,34.05,156500.0,27.8289,27.8369,27.4341,27.4341,156500.0
2008-02-06 12:30:00,34.05,34.22,34.02,34.07,93000.0,27.4341,27.5711,27.4099,27.4502,93000.0
2008-02-06 13:00:00,34.08,34.18,33.97,34.07,122100.0,27.4583,27.5388,27.3696,27.4502,122100.0
2008-02-06 13:30:00,34.07,34.08,33.87,33.96,137900.0,27.4502,27.4583,27.2891,27.3616,137900.0
2008-02-06 14:00:00,33.97,34.06,33.62,33.72,484300.0,27.3696,27.4421,27.0876,27.1682,484300.0
2008-02-06 14:30:00,33.71,34.02,33.68,33.96,230400.0,27.1601,27.4099,27.136,27.3616,230400.0
2008-02-06 15:00:00,33.95,33.97,33.6,33.71,524300.0,27.3535,27.3696,27.0715,27.1601,524300.0
2008-02-06 15:30:00,33.7,33.76,33.32,33.41,638100.0,27.1521,27.2004,26.8459,26.9184,638100.0
2008-02-07 09:30:00,34.09,36.71,34.09,35.88,2047600.0,27.4663,29.5772,27.4663,28.9085,2047600.0
2008-02-07 10:00:00,35.88,36.79,35.83,36.1,1742700.0,28.9085,29.6417,28.8682,29.0858,1742700.0
2008-02-07 10:30:00,36.12,36.17,35.7,36.13,1341700.0,29.1019,29.1422,28.7635,29.1099,1341700.0
2008-02-07 11:00:00,36.12,36.4,35.91,36.03,688600.0,29.1019,29.3275,28.9327,29.0294,688600.0
2008-02-07 11:30:00,36.04,36.05,35.45,35.76,807400.0,29.0374,29.0455,28.5621,28.8118,807400.0
2008-02-07 12:00:00,35.76,35.99,35.75,35.91,333300.0,28.8118,28.9971,28.8038,28.9327,333300.0
2008-02-07 12:30:00,35.93,36.28,35.88,36.25,378100.0,28.9488,29.2308,28.9085,29.2066,378100.0
2008-02-07 13:00:00,36.25,36.32,35.92,36.11,366600.0,29.2066,29.263,28.9407,29.0938,366600.0
2008-02-07 13:30:00,36.1,36.48,36.1,36.44,313400.0,29.0858,29.3919,29.0858,29.3597,313400.0
2008-02-07 14:00:00,36.44,36.61,36.34,36.61,666100.0,29.3597,29.4967,29.2791,29.4967,666100.0
2008-02-07 14:30:00,36.6,36.69,36.29,36.57,681600.0,29.4886,29.5611,29.2389,29.4644,681600.0
2008-02-07 15:00:00,36.57,36.76,36.48,36.52,1029000.0,29.4644,29.6175,29.3919,29.4242,1029000.0
2008-02-07 15:30:00,36.51,37.13,35.8,37.05,1844000.0,29.4161,29.9156,28.8441,29.8512,1844000.0
2008-02-08 09:30:00,37.61,38.15,36.98,37.09,746800.0,30.3024,30.7375,29.7948,29.8834,746800.0
2008-02-08 10:00:00,37.12,37.38,36.88,37.04,530300.0,29.9076,30.1171,29.7142,29.8431,530300.0
2008-02-08 10:30:00,37.03,37.13,36.68,37.1,334200.0,29.8351,29.9156,29.5531,29.8915,334200.0
2008-02-08 11:00:00,37.1,37.13,36.66,36.79,344500.0,29.8915,29.9156,29.537,29.6417,344500.0
2008-02-08 11:30:00,36.79,36.8,36.47,36.52,272900.0,29.6417,29.6498,29.3839,29.4242,272900.0
2008-02-08 12:00:00,36.52,36.6,36.44,36.48,346700.0,29.4242,29.4886,29.3597,29.3919,346700.0
2008-02-08 12:30:00,36.47,36.56,36.44,36.54,399700.0,29.3839,29.4564,29.3597,29.4403,399700.0
2008-02-08 13:00:00,36.55,36.57,36.37,36.44,341600.0,29.4483,29.4644,29.3033,29.3597,341600.0
2008-02-08 13:30:00,36.44,36.45,36.07,36.3,372300.0,29.3597,29.3678,29.0616,29.2469,372300.0
2008-02-08 14:00:00,36.3,36.31,35.98,36.15,497900.0,29.2469,29.255,28.9891,29.1261,497900.0
2008-02-08 14:30:00,36.13,36.17,35.85,35.89,225600.0,29.1099,29.1422,28.8843,28.9166,225600.0
2008-02-08 15:00:00,35.89,35.94,35.73,35.94,537900.0,28.9166,28.9569,28.7877,28.9569,537900.0
2008-02-08 15:30:00,35.94,36.29,35.9,36.05,663800.0,28.9569,29.2389,28.9246,29.0455,663800.0
2008-02-11 09:30:00,35.96,36.45,35.28,35.35,438100.0,28.973,29.3678,28.4251,28.4815,438100.0
2008-02-11 10:00:00,35.35,35.47,34.93,35.22,552800.0,28.4815,28.5782,28.1431,28.3768,552800.0
2008-02-11 10:30:00,35.22,35.42,35.15,35.42,229600.0,28.3768,28.5379,28.3204,28.5379,229600.0
2008-02-11 11:00:00,35.41,35.78,35.39,35.61,183700.0,28.5298,28.8279,28.5137,28.691,183700.0
2008-02-11 11:30:00,35.6,35.97,35.56,35.94,183900.0,28.6829,28.981,28.6507,28.9569,183900.0
2008-02-11 12:00:00,35.93,36.2,35.87,36.13,218600.0,28.9488,29.1663,28.9005,29.1099,218600.0
2008-02-11 12:30:00,36.13,36.48,36.12,36.42,195500.0,29.1099,29.3919,29.1019,29.3436,195500.0
2008-02-11 13:00:00,36.42,36.68,36.42,36.68,197400.0,29.3436,29.5531,29.3436,29.5531,197400.0
2008-02-11 13:30:00,36.68,36.71,36.36,36.54,210200.0,29.5531,29.5772,29.2952,29.4403,210200.0
2008-02-11 14:00:00,36.54,36.54,36.17,36.24,238200.0,29.4403,29.4403,29.1422,29.1986,238200.0
2008-02-11 14:30:00,36.24,36.45,36.19,36.37,202900.0,29.1986,29.3678,29.1583,29.3033,202900.0
2008-02-11 15:00:00,36.37,36.54,36.28,36.47,248500.0,29.3033,29.4403,29.2308,29.3839,248500.0
2008-02-11 15:30:00,36.46,36.47,36.33,36.34,512800.0,29.3758,29.3839,29.2711,29.2791,512800.0
2008-02-12 09:30:00,38.22,38.22,36.75,37.65,581700.0,30.7939,30.7939,29.6095,30.3346,581700.0
2008-02-12 10:00:00,37.63,37.88,37.62,37.81,530700.0,30.3185,30.5199,30.3104,30.4635,530700.0
2008-02-12 10:30:00,37.81,38.55,37.78,38.51,562400.0,30.4635,31.0597,30.4393,31.0275,562400.0
2008-02-12 11:00:00,38.51,39.39,38.46,39.27,1335800.0,31.0275,31.7365,30.9872,31.6398,1335800.0
2008-02-12 11:30:00,39.3,39.39,38.91,38.95,711400.0,31.664,31.7365,31.3498,31.382,711400.0
2008-02-12 12:00:00,38.94,39.03,38.65,38.66,415200.0,31.374,31.4465,31.1403,31.1484,415200.0
2008-02-12 12:30:00,38.66,38.74,38.33,38.59,632300.0,31.1484,31.2128,30.8825,31.092,632300.0
2008-02-12 13:00:00,38.57,38.75,38.36,38.5,535400.0,31.0758,31.2209,30.9066,31.0194,535400.0
2008-02-12 13:30:00,38.5,38.63,38.39,38.62,251700.0,31.0194,31.1242,30.9308,31.1161,251700.0
2008-02-12 14:00:00,38.62,38.82,38.5,38.66,290800.0,31.1161,31.2773,31.0194,31.1484,290800.0
2008-02-12 14:30:00,38.66,38.89,38.48,38.86,361400.0,31.1484,31.3337,31.0033,31.3095,361400.0
2008-02-12 15:00:00,38.86,38.88,38.29,38.46,561800.0,31.3095,31.3256,30.8502,30.9872,561800.0
2008-02-12 15:30:00,38.47,39.11,38.28,38.59,1035000.0,30.9953,31.5109,30.8422,31.092,1035000.0
2008-02-13 09:30:00,38.83,39.82,38.83,39.45,626600.0,31.2853,32.083,31.2853,31.7849,626600.0
2008-02-13 10:00:00,39.45,39.45,38.57,38.69,577400.0,31.7849,31.7849,31.0758,31.1725,577400.0
2008-02-13 10:30:00,38.69,39.0,38.61,38.95,371500.0,31.1725,31.4223,31.1081,31.382,371500.0
2008-02-13 11:00:00,38.96,39.28,38.9,39.28,245400.0,31.3901,31.6479,31.3417,31.6479,245400.0
2008-02-13 11:30:00,39.27,39.44,39.03,39.43,311500.0,31.6398,31.7768,31.4465,31.7687,311500.0
2008-02-13 12:00:00,39.42,39.48,39.19,39.3,809800.0,31.7607,31.809,31.5754,31.664,809800.0
2008-02-13 12:30:00,39.33,39.39,39.23,39.32,190200.0,31.6882,31.7365,31.6076,31.6801,190200.0
2008-02-13 13:00:00,39.32,39.57,39.26,39.5,222400.0,31.6801,31.8815,31.6318,31.8251,222400.0
2008-02-13 13:30:00,39.5,39.53,39.36,39.39,218700.0,31.8251,31.8493,31.7123,31.7365,218700.0
2008-02-13 14:00:00,39.4,39.42,39.25,39.27,277300.0,31.7446,31.7607,31.6237,31.6398,277300.0
2008-02-13 14:30:00,39.28,39.5,39.23,39.41,357500.0,31.6479,31.8251,31.6076,31.7526,357500.0
2008-02-13 15:00:00,39.4,39.58,39.35,39.58,358100.0,31.7446,31.8896,31.7043,31.8896,358100.0
2008-02-13 15:30:00,39.58,39.69,39.44,39.51,550500.0,31.8896,31.9782,31.7768,31.8332,550500.0
2008-02-14 09:30:00,39.21,40.0,39.0,39.2,270600.0,31.5915,32.228,31.4223,31.5834,270600.0
2008-02-14 10:00:00,39.21,40.41,39.15,39.94,673000.0,31.5915,32.5583,31.5432,32.1797,673000.0
2008-02-14 10:30:00,39.96,40.0,39.46,39.47,273000.0,32.1958,32.228,31.7929,31.801,273000.0
2008-02-14 11:00:00,39.46,39.67,39.13,39.27,226500.0,31.7929,31.9621,31.527,31.6398,226500.0
2008-02-14 11:30:00,39.27,39.42,39.15,39.27,133600.0,31.6398,31.7607,31.5432,31.6398,133600.0
2008-02-14 12:00:00,39.28,39.43,39.1,39.43,164200.0,31.6479,31.7687,31.5029,31.7687,164200.0
2008-02-14 12:30:00,39.42,39.42,39.15,39.19,84000.0,31.7607,31.7607,31.5432,31.5754,84000.0
2008-02-14 13:00:00,39.18,39.19,39.02,39.1,101900.0,31.5673,31.5754,31.4384,31.5029,101900.0
2008-02-14 13:30:00,39.1,39.33,39.1,39.29,103600.0,31.5029,31.6882,31.5029,31.6559,103600.0
2008-02-14 14:00:00,39.3,39.37,39.12,39.15,166400.0,31.664,31.7204,31.519,31.5432,166400.0
2008-02-14 14:30:00,39.15,39.21,38.8,38.9,199800.0,31.5432,31.5915,31.2612,31.3417,199800.0
2008-02-14 15:00:00,38.9,38.94,38.74,38.86,472000.0,31.3417,31.374,31.2128,31.3095,472000.0
2008-02-14 15:30:00,38.87,38.98,38.48,38.55,633700.0,31.3176,31.4062,31.0033,31.0597,633700.0
2008-02-15 09:30:00,38.55,39.14,37.86,38.25,366100.0,31.1398,31.6164,30.5824,30.8975,366100.0
2008-02-15 10:00:00,38.26,38.7,38.2,38.58,193000.0,30.9055,31.261,30.8571,31.164,193000.0
2008-02-15 10:30:00,38.57,38.77,38.57,38.69,155400.0,31.156,31.3175,31.156,31.2529,155400.0
2008-02-15 11:00:00,38.69,38.69,38.47,38.52,138700.0,31.2529,31.2529,31.0752,31.1156,138700.0
2008-02-15 11:30:00,38.52,38.59,38.47,38.55,96200.0,31.1156,31.1721,31.0752,31.1398,96200.0
2008-02-15 12:00:00,38.53,38.72,38.36,38.39,124000.0,31.1236,31.2771,30.9863,31.0106,124000.0
2008-02-15 12:30:00,38.39,38.4,38.26,38.29,78000.0,31.0106,31.0186,30.9055,30.9298,78000.0
2008-02-15 13:00:00,38.28,38.42,38.26,38.36,92300.0,30.9217,31.0348,30.9055,30.9863,92300.0
2008-02-15 13:30:00,38.37,38.51,38.27,38.46,73500.0,30.9944,31.1075,30.9136,31.0671,73500.0
2008-02-15 14:00:00,38.45,38.46,38.23,38.32,497100.0,31.059,31.0671,30.8813,30.954,497100.0
2008-02-15 14:30:00,38.32,38.44,38.23,38.42,186000.0,30.954,31.0509,30.8813,31.0348,186000.0
2008-02-15 15:00:00,38.41,38.56,38.35,38.46,151100.0,31.0267,31.1479,30.9782,31.0671,151100.0
2008-02-15 15:30:00,38.46,38.8,38.44,38.73,365600.0,31.0671,31.3417,31.0509,31.2852,365600.0
2008-02-19 09:30:00,39.17,39.41,38.63,38.66,176200.0,31.6406,31.8345,31.2044,31.2287,176200.0
2008-02-19 10:00:00,38.66,39.09,38.6,38.9,180300.0,31.2287,31.576,31.1802,31.4225,180300.0
2008-02-19 10:30:00,38.91,38.93,38.66,38.8,182400.0,31.4306,31.4468,31.2287,31.3417,182400.0
2008-02-19 11:00:00,38.8,38.8,38.24,38.25,145400.0,31.3417,31.3417,30.8894,30.8975,145400.0
2008-02-19 11:30:00,38.24,38.47,38.22,38.46,87900.0,30.8894,31.0752,30.8732,31.0671,87900.0
2008-02-19 12:00:00,38.47,38.52,38.39,38.49,105000.0,31.0752,31.1156,31.0106,31.0913,105000.0
2008-02-19 12:30:00,38.49,38.67,38.44,38.56,61900.0,31.0913,31.2367,31.0509,31.1479,61900.0
2008-02-19 13:00:00,38.57,38.91,38.54,38.87,102200.0,31.156,31.4306,31.1317,31.3983,102200.0
2008-02-19 13:30:00,38.87,38.87,38.61,38.71,48000.0,31.3983,31.3983,31.1883,31.269,48000.0
2008-02-19 14:00:00,38.71,39.0,38.61,38.79,130000.0,31.269,31.5033,31.1883,31.3337,130000.0
2008-02-19 14:30:00,38.79,38.8,38.33,38.33,89700.0,31.3337,31.3417,30.9621,30.9621,89700.0
2008-02-19 15:00:00,38.32,38.42,38.19,38.3,173500.0,30.954,31.0348,30.849,30.9379,173500.0
2008-02-19 15:30:00,38.28,38.59,38.22,38.41,222400.0,30.9217,31.1721,30.8732,31.0267,222400.0
2008-02-20 09:30:00,38.14,38.14,37.59,37.59,162600.0,30.8086,30.8086,30.3643,30.3643,162600.0
2008-02-20 10:00:00,37.57,37.98,37.49,37.75,101600.0,30.3482,30.6794,30.2836,30.4936,101600.0
2008-02-20 10:30:00,37.72,38.04,37.63,37.75,106900.0,30.4693,30.7278,30.3966,30.4936,106900.0
2008-02-20 11:00:00,37.78,38.02,37.7,37.89,118000.0,30.5178,30.7117,30.4532,30.6067,118000.0
2008-02-20 11:30:00,37.89,37.92,37.73,37.87,61100.0,30.6067,30.6309,30.4774,30.5905,61100.0
2008-02-20 12:00:00,37.89,38.42,37.82,38.23,76600.0,30.6067,31.0348,30.5501,30.8813,76600.0
2008-02-20 12:30:00,38.23,38.35,38.19,38.25,40300.0,30.8813,30.9782,30.849,30.8975,40300.0
2008-02-20 13:00:00,38.25,38.6,38.13,38.16,75200.0,30.8975,31.1802,30.8005,30.8248,75200.0
2008-02-20 13:30:00,38.13,38.7,38.1,38.54,69700.0,30.8005,31.261,30.7763,31.1317,69700.0
2008-02-20 14:00:00,38.55,38.74,38.3,38.52,208400.0,31.1398,31.2933,30.9379,31.1156,208400.0
2008-02-20 14:30:00,38.53,38.97,38.41,38.87,114500.0,31.1236,31.4791,31.0267,31.3983,114500.0
2008-02-20 15:00:00,38.87,39.0,38.74,38.95,298000.0,31.3983,31.5033,31.2933,31.4629,298000.0
2008-02-20 15:30:00,38.95,39.08,38.89,39.03,549500.0,31.4629,31.5679,31.4144,31.5275,549500.0
2008-02-21 09:30:00,39.3,39.98,39.14,39.56,192200.0,31.7456,32.2949,31.6164,31.9557,192200.0
2008-02-21 10:00:00,39.56,39.7,39.33,39.6,158300.0,31.9557,32.0687,31.7699,31.988,158300.0
2008-02-21 10:30:00,39.62,39.81,39.54,39.58,462200.0,32.0041,32.1576,31.9395,31.9718,462200.0
2008-02-21 11:00:00,39.58,39.76,39.56,39.7,307900.0,31.9718,32.1172,31.9557,32.0687,307900.0
2008-02-21 11:30:00,39.71,39.75,39.5,39.53,149800.0,32.0768,32.1091,31.9072,31.9314,149800.0
2008-02-21 12:00:00,39.54,39.58,39.02,39.03,156400.0,31.9395,31.9718,31.5195,31.5275,156400.0
2008-02-21 12:30:00,39.02,39.49,38.94,39.08,390000.0,31.5195,31.8991,31.4548,31.5679,390000.0
2008-02-21 13:00:00,39.1,39.14,38.58,38.68,371700.0,31.5841,31.6164,31.164,31.2448,371700.0
2008-02-21 13:30:00,38.68,38.73,38.5,38.69,167300.0,31.2448,31.2852,31.0994,31.2529,167300.0
2008-02-21 14:00:00,38.7,38.79,38.59,38.76,104300.0,31.261,31.3337,31.1721,31.3094,104300.0
2008-02-21 14:30:00,38.76,38.76,38.56,38.71,132700.0,31.3094,31.3094,31.1479,31.269,132700.0
2008-02-21 15:00:00,38.71,38.71,38.3,38.53,152700.0,31.269,31.269,30.9379,31.1236,152700.0
2008-02-21 15:30:00,38.51,38.76,38.42,38.53,520200.0,31.1075,31.3094,31.0348,31.1236,520200.0
2008-02-22 09:30:00,38.5,38.88,38.11,38.12,146500.0,31.0994,31.4064,30.7844,30.7925,146500.0
2008-02-22 10:00:00,38.11,38.13,37.61,37.68,188000.0,30.7844,30.8005,30.3805,30.437,188000.0
2008-02-22 10:30:00,37.69,37.97,37.56,37.74,145500.0,30.4451,30.6713,30.3401,30.4855,145500.0
2008-02-22 11:00:00,37.7,37.91,37.68,37.78,91100.0,30.4532,30.6228,30.437,30.5178,91100.0
2008-02-22 11:30:00,37.79,37.93,37.76,37.79,60100.0,30.5259,30.639,30.5017,30.5259,60100.0
2008-02-22 12:00:00,37.8,37.8,37.43,37.53,89800.0,30.534,30.534,30.2351,30.3159,89800.0
2008-02-22 12:30:00,37.53,37.7,37.47,37.7,102200.0,30.3159,30.4532,30.2674,30.4532,102200.0
2008-02-22 13:00:00,37.7,37.82,37.64,37.66,116600.0,30.4532,30.5501,30.4047,30.4209,116600.0
2008-02-22 13:30:00,37.66,37.7,37.52,37.59,75900.0,30.4209,30.4532,30.3078,30.3643,75900.0
2008-02-22 14:00:00,37.61,37.66,37.47,37.58,60500.0,30.3805,30.4209,30.2674,30.3563,60500.0
2008-02-22 14:30:00,37.54,37.66,37.51,37.59,93000.0,30.3239,30.4209,30.2997,30.3643,93000.0
2008-02-22 15:00:00,37.58,37.72,37.37,37.7,138900.0,30.3563,30.4693,30.1866,30.4532,138900.0
2008-02-22 15:30:00,37.7,38.5,37.69,38.3,755600.0,30.4532,31.0994,30.4451,30.9379,755600.0
2008-02-25 09:30:00,38.39,38.43,37.85,37.95,110700.0,31.0106,31.0429,30.5744,30.6551,110700.0
2008-02-25 10:00:00,37.98,38.7,37.9,38.69,139600.0,30.6794,31.261,30.6147,31.2529,139600.0
2008-02-25 10:30:00,38.7,39.09,38.37,39.03,298900.0,31.261,31.576,30.9944,31.5275,298900.0
2008-02-25 11:00:00,39.03,39.05,38.59,38.67,106200.0,31.5275,31.5437,31.1721,31.2367,106200.0
2008-02-25 11:30:00,38.68,38.72,38.3,38.35,79400.0,31.2448,31.2771,30.9379,30.9782,79400.0
2008-02-25 12:00:00,38.35,38.56,38.22,38.29,64700.0,30.9782,31.1479,30.8732,30.9298,64700.0
2008-02-25 12:30:00,38.3,38.39,38.27,38.27,92800.0,30.9379,31.0106,30.9136,30.9136,92800.0
2008-02-25 13:00:00,38.29,38.31,38.1,38.14,168400.0,30.9298,30.9459,30.7763,30.8086,168400.0
2008-02-25 13:30:00,38.13,38.36,38.0,38.26,94500.0,30.8005,30.9863,30.6955,30.9055,94500.0
2008-02-25 14:00:00,38.25,38.59,38.18,38.56,219400.0,30.8975,31.1721,30.8409,31.1479,219400.0
2008-02-25 14:30:00,38.55,38.64,38.13,38.29,353100.0,31.1398,31.2125,30.8005,30.9298,353100.0
2008-02-25 15:00:00,38.31,38.59,38.23,38.54,337500.0,30.9459,31.1721,30.8813,31.1317,337500.0
2008-02-25 15:30:00,38.55,38.96,38.46,38.88,548000.0,31.1398,31.471,31.0671,31.4064,548000.0
2008-02-26 09:30:00,38.79,40.09,38.79,39.86,334600.0,31.3337,32.3838,31.3337,32.198,334600.0
2008-02-26 10:00:00,39.85,39.85,39.57,39.69,270000.0,32.1899,32.1899,31.9637,32.0607,270000.0
2008-02-26 10:30:00,39.69,40.0,39.6,39.85,150500.0,32.0607,32.3111,31.988,32.1899,150500.0
2008-02-26 11:00:00,39.84,40.09,39.79,40.04,134900.0,32.1818,32.3838,32.1414,32.3434,134900.0
2008-02-26 11:30:00,40.04,40.51,40.0,40.51,201000.0,32.3434,32.723,32.3111,32.723,201000.0
2008-02-26 12:00:00,40.5,42.0,40.44,41.87,741900.0,32.715,33.9266,32.6665,33.8216,741900.0
2008-02-26 12:30:00,41.87,42.36,41.75,42.21,1133700.0,33.8216,34.2174,33.7247,34.0963,1133700.0
2008-02-26 13:00:00,42.2,42.89,42.2,42.31,949900.0,34.0882,34.6456,34.0882,34.177,949900.0
2008-02-26 13:30:00,42.32,42.4,42.15,42.25,476800.0,34.1851,34.2497,34.0478,34.1286,476800.0
2008-02-26 14:00:00,42.25,42.31,41.9,42.13,453600.0,34.1286,34.177,33.8459,34.0316,453600.0
2008-02-26 14:30:00,42.14,42.7,42.13,42.61,571200.0,34.0397,34.4921,34.0316,34.4194,571200.0
2008-02-26 15:00:00,42.6,42.74,42.14,42.29,816800.0,34.4113,34.5244,34.0397,34.1609,816800.0
2008-02-26 15:30:00,42.29,42.47,42.05,42.34,1011700.0,34.1609,34.3063,33.967,34.2013,1011700.0
2008-02-27 09:30:00,41.97,42.0,41.2,41.2,362400.0,33.9024,33.9266,33.2804,33.2804,362400.0
2008-02-27 10:00:00,41.23,41.4,40.87,40.87,272800.0,33.3046,33.442,33.0138,33.0138,272800.0
2008-02-27 10:30:00,40.85,41.7,40.85,41.45,246500.0,32.9977,33.6843,32.9977,33.4824,246500.0
2008-02-27 11:00:00,41.46,41.96,41.25,41.69,289400.0,33.4904,33.8943,33.3208,33.6762,289400.0
2008-02-27 11:30:00,41.7,41.84,41.59,41.66,150400.0,33.6843,33.7974,33.5954,33.652,150400.0
2008-02-27 12:00:00,41.65,41.67,41.44,41.49,302700.0,33.6439,33.6601,33.4743,33.5147,302700.0
2008-02-27 12:30:00,41.49,41.75,41.49,41.58,98400.0,33.5147,33.7247,33.5147,33.5874,98400.0
2008-02-27 13:00:00,41.58,41.89,41.57,41.65,110700.0,33.5874,33.8378,33.5793,33.6439,110700.0
2008-02-27 13:30:00,41.67,41.73,41.35,41.51,121100.0,33.6601,33.7085,33.4016,33.5308,121100.0
2008-02-27 14:00:00,41.51,41.53,41.04,41.04,214400.0,33.5308,33.547,33.1512,33.1512,214400.0
2008-02-27 14:30:00,41.04,41.45,40.96,41.44,166200.0,33.1512,33.4824,33.0865,33.4743,166200.0
2008-02-27 15:00:00,41.44,41.47,41.23,41.38,149800.0,33.4743,33.4985,33.3046,33.4258,149800.0
2008-02-27 15:30:00,41.38,41.41,41.0,41.12,500500.0,33.4258,33.45,33.1189,33.2158,500500.0
2008-02-28 09:30:00,40.6,40.6,39.73,39.93,284400.0,32.7957,32.7957,32.093,32.2545,284400.0
2008-02-28 10:00:00,39.9,40.63,39.9,40.61,170300.0,32.2303,32.82,32.2303,32.8038,170300.0
2008-02-28 10:30:00,40.61,40.94,40.54,40.71,246100.0,32.8038,33.0704,32.7473,32.8846,246100.0
2008-02-28 11:00:00,40.7,40.7,40.07,40.09,84900.0,32.8765,32.8765,32.3676,32.3838,84900.0
2008-02-28 11:30:00,40.05,40.14,39.83,40.12,138500.0,32.3515,32.4242,32.1738,32.408,138500.0
2008-02-28 12:00:00,40.11,40.23,39.93,40.22,117500.0,32.3999,32.4969,32.2545,32.4888,117500.0
2008-02-28 12:30:00,40.2,40.51,40.2,40.37,90100.0,32.4726,32.723,32.4726,32.61,90100.0
2008-02-28 13:00:00,40.36,40.64,40.27,40.48,88200.0,32.6019,32.8281,32.5292,32.6988,88200.0
2008-02-28 13:30:00,40.49,40.62,40.4,40.58,67100.0,32.7069,32.8119,32.6342,32.7796,67100.0
2008-02-28 14:00:00,40.58,41.0,40.41,40.88,209800.0,32.7796,33.1189,32.6423,33.0219,209800.0
2008-02-28 14:30:00,40.88,40.99,40.75,40.96,202100.0,33.0219,33.1108,32.9169,33.0865,202100.0
2008-02-28 15:00:00,40.98,40.98,40.67,40.7,257900.0,33.1027,33.1027,32.8523,32.8765,257900.0
2008-02-28 15:30:00,40.7,40.76,40.5,40.51,323000.0,32.8765,32.925,32.715,32.723,323000.0
2008-02-29 09:30:00,39.97,39.97,38.95,39.33,214300.0,32.2868,32.2868,31.4629,31.7699,214300.0
2008-02-29 10:00:00,39.32,39.34,38.78,38.79,317800.0,31.7618,31.7779,31.3256,31.3337,317800.0
2008-02-29 10:30:00,38.79,38.92,38.63,38.69,326100.0,31.3337,31.4387,31.2044,31.2529,326100.0
2008-02-29 11:00:00,38.69,38.77,38.42,38.56,230800.0,31.2529,31.3175,31.0348,31.1479,230800.0
2008-02-29 11:30:00,38.57,38.78,38.52,38.75,178400.0,31.156,31.3256,31.1156,31.3014,178400.0
2008-02-29 12:00:00,38.75,38.77,38.5,38.68,128700.0,31.3014,31.3175,31.0994,31.2448,128700.0
2008-02-29 12:30:00,38.69,38.69,38.45,38.57,82500.0,31.2529,31.2529,31.059,31.156,82500.0
2008-02-29 13:00:00,38.57,38.79,38.52,38.72,93400.0,31.156,31.3337,31.1156,31.2771,93400.0
2008-02-29 13:30:00,38.7,38.72,38.17,38.19,211700.0,31.261,31.2771,30.8328,30.849,211700.0
2008-02-29 14:00:00,38.19,38.25,38.06,38.15,189800.0,30.849,30.8975,30.744,30.8167,189800.0
2008-02-29 14:30:00,38.14,38.3,37.97,38.16,254400.0,30.8086,30.9379,30.6713,30.8248,254400.0
2008-02-29 15:00:00,38.16,38.16,37.93,38.09,327700.0,30.8248,30.8248,30.639,30.7682,327700.0
2008-02-29 15:30:00,38.09,38.1,37.8,38.0,743600.0,30.7682,30.7763,30.534,30.6955,743600.0
2008-03-03 09:30:00,36.56,37.74,36.56,36.84,285900.0,29.5323,30.4855,29.5323,29.7585,285900.0
2008-03-03 10:00:00,36.86,37.63,36.71,37.4,349800.0,29.7747,30.3966,29.6535,30.2109,349800.0
2008-03-03 10:30:00,37.41,37.42,37.18,37.27,281800.0,30.2189,30.227,30.0331,30.1058,281800.0
2008-03-03 11:00:00,37.24,37.52,37.09,37.52,253900.0,30.0816,30.3078,29.9604,30.3078,253900.0
2008-03-03 11:30:00,37.5,37.75,37.38,37.7,168300.0,30.2916,30.4936,30.1947,30.4532,168300.0
2008-03-03 12:00:00,37.71,37.8,37.56,37.75,100400.0,30.4613,30.534,30.3401,30.4936,100400.0
2008-03-03 12:30:00,37.75,37.85,37.45,37.5,69100.0,30.4936,30.5744,30.2512,30.2916,69100.0
2008-03-03 13:00:00,37.52,37.59,37.49,37.51,61300.0,30.3078,30.3643,30.2836,30.2997,61300.0
2008-03-03 13:30:00,37.5,37.8,37.49,37.54,103900.0,30.2916,30.534,30.2836,30.3239,103900.0
2008-03-03 14:00:00,37.52,37.61,37.36,37.48,139800.0,30.3078,30.3805,30.1785,30.2755,139800.0
2008-03-03 14:30:00,37.48,37.54,37.36,37.39,257700.0,30.2755,30.3239,30.1785,30.2028,257700.0
2008-03-03 15:00:00,37.4,37.57,37.2,37.51,278200.0,30.2109,30.3482,30.0493,30.2997,278200.0
2008-03-03 15:30:00,37.51,37.59,37.32,37.54,393100.0,30.2997,30.3643,30.1462,30.3239,393100.0
2008-03-04 09:30:00,37.21,37.21,36.62,37.06,161500.0,30.0574,30.0574,29.5808,29.9362,161500.0
2008-03-04 10:00:00,37.05,37.06,36.77,36.78,84200.0,29.9281,29.9362,29.702,29.71,84200.0
2008-03-04 10:30:00,36.79,36.79,36.35,36.36,194800.0,29.7181,29.7181,29.3627,29.3708,194800.0
2008-03-04 11:00:00,36.37,36.58,36.35,36.49,148500.0,29.3788,29.5485,29.3627,29.4758,148500.0
2008-03-04 11:30:00,36.49,36.73,36.43,36.7,145000.0,29.4758,29.6696,29.4273,29.6454,145000.0
2008-03-04 12:00:00,36.67,36.99,36.65,36.94,141300.0,29.6212,29.8797,29.605,29.8393,141300.0
2008-03-04 12:30:00,36.95,37.25,36.94,37.08,415600.0,29.8474,30.0897,29.8393,29.9524,415600.0
2008-03-04 13:00:00,37.03,37.25,37.0,37.21,98400.0,29.912,30.0897,29.8877,30.0574,98400.0
2008-03-04 13:30:00,37.23,37.23,36.9,36.91,182200.0,30.0735,30.0735,29.807,29.815,182200.0
2008-03-04 14:00:00,36.92,36.98,36.71,36.79,135500.0,29.8231,29.8716,29.6535,29.7181,135500.0
2008-03-04 14:30:00,36.79,37.18,36.77,37.08,211300.0,29.7181,30.0331,29.702,29.9524,211300.0
2008-03-04 15:00:00,37.07,37.5,37.0,37.35,236100.0,29.9443,30.2916,29.8877,30.1705,236100.0
2008-03-04 15:30:00,37.33,37.65,37.3,37.42,466400.0,30.1543,30.4128,30.1301,30.227,466400.0
2008-03-05 09:30:00,37.7,38.09,37.59,38.03,134900.0,30.4532,30.7682,30.3643,30.7198,134900.0
2008-03-05 10:00:00,38.04,38.4,38.02,38.12,124700.0,30.7278,31.0186,30.7117,30.7925,124700.0
2008-03-05 10:30:00,38.1,38.11,37.78,37.96,138200.0,30.7763,30.7844,30.5178,30.6632,138200.0
2008-03-05 11:00:00,37.96,37.98,37.6,37.73,87700.0,30.6632,30.6794,30.3724,30.4774,87700.0
2008-03-05 11:30:00,37.72,37.76,37.4,37.54,86900.0,30.4693,30.5017,30.2109,30.3239,86900.0
2008-03-05 12:00:00,37.53,38.15,37.52,37.64,237200.0,30.3159,30.8167,30.3078,30.4047,237200.0
2008-03-05 12:30:00,37.66,37.77,37.5,37.64,151000.0,30.4209,30.5097,30.2916,30.4047,151000.0
2008-03-05 13:00:00,37.63,37.78,37.19,37.27,188600.0,30.3966,30.5178,30.0412,30.1058,188600.0
2008-03-05 13:30:00,37.26,37.32,36.88,37.17,126200.0,30.0978,30.1462,29.7908,30.0251,126200.0
2008-03-05 14:00:00,37.16,37.51,37.07,37.51,158800.0,30.017,30.2997,29.9443,30.2997,158800.0
2008-03-05 14:30:00,37.52,37.69,37.08,37.12,344700.0,30.3078,30.4451,29.9524,29.9847,344700.0
2008-03-05 15:00:00,37.12,37.52,37.04,37.49,419200.0,29.9847,30.3078,29.9201,30.2836,419200.0
2008-03-05 15:30:00,37.46,37.7,37.41,37.6,226400.0,30.2593,30.4532,30.2189,30.3724,226400.0
2008-03-06 09:30:00,37.22,37.48,36.9,37.31,150000.0,30.0655,30.2755,29.807,30.1382,150000.0
2008-03-06 10:00:00,37.32,37.36,36.95,37.15,155100.0,30.1462,30.1785,29.8474,30.0089,155100.0
2008-03-06 10:30:00,37.16,37.22,36.72,36.73,152500.0,30.017,30.0655,29.6616,29.6696,152500.0
2008-03-06 11:00:00,36.78,36.78,36.41,36.49,157100.0,29.71,29.71,29.4112,29.4758,157100.0
2008-03-06 11:30:00,36.52,36.55,36.25,36.5,182000.0,29.5,29.5242,29.2819,29.4839,182000.0
2008-03-06 12:00:00,36.49,36.49,36.06,36.15,222900.0,29.4758,29.4758,29.1284,29.2011,222900.0
2008-03-06 12:30:00,36.17,36.47,36.17,36.19,100700.0,29.2173,29.4596,29.2173,29.2334,100700.0
2008-03-06 13:00:00,36.2,36.21,35.91,35.98,352100.0,29.2415,29.2496,29.0073,29.0638,352100.0
2008-03-06 13:30:00,35.98,36.0,35.81,35.88,459300.0,29.0638,29.08,28.9265,28.983,459300.0
2008-03-06 14:00:00,35.87,35.94,35.53,35.57,229300.0,28.975,29.0315,28.7003,28.7326,229300.0
2008-03-06 14:30:00,35.55,35.81,35.51,35.67,736200.0,28.7165,28.9265,28.6842,28.8134,736200.0
2008-03-06 15:00:00,35.67,36.1,35.58,36.03,567500.0,28.8134,29.1607,28.7407,29.1042,567500.0
2008-03-06 15:30:00,36.03,36.09,35.9,36.01,933000.0,29.1042,29.1527,28.9992,29.088,933000.0
2008-03-07 09:30:00,35.43,37.16,35.3,36.9,337000.0,28.6195,30.017,28.5145,29.807,337000.0
2008-03-07 10:00:00,36.84,36.91,36.4,36.51,355300.0,29.7585,29.815,29.4031,29.4919,355300.0
2008-03-07 10:30:00,36.5,36.85,36.3,36.36,276500.0,29.4839,29.7666,29.3223,29.3708,276500.0
2008-03-07 11:00:00,36.36,36.46,35.99,36.0,212300.0,29.3708,29.4515,29.0719,29.08,212300.0
2008-03-07 11:30:00,35.99,36.26,35.93,36.18,457500.0,29.0719,29.29,29.0234,29.2254,457500.0
2008-03-07 12:00:00,36.2,36.21,35.95,36.1,94300.0,29.2415,29.2496,29.0396,29.1607,94300.0
2008-03-07 12:30:00,36.11,36.14,35.78,35.81,171000.0,29.1688,29.1931,28.9023,28.9265,171000.0
2008-03-07 13:00:00,35.81,35.83,35.56,35.66,138700.0,28.9265,28.9427,28.7246,28.8053,138700.0
2008-03-07 13:30:00,35.68,35.69,35.52,35.52,169600.0,28.8215,28.8296,28.6922,28.6922,169600.0
2008-03-07 14:00:00,35.52,35.56,35.28,35.45,159400.0,28.6922,28.7246,28.4984,28.6357,159400.0
2008-03-07 14:30:00,35.45,35.85,35.25,35.85,310900.0,28.6357,28.9588,28.4741,28.9588,310900.0
2008-03-07 15:00:00,35.84,36.27,35.55,36.02,261000.0,28.9507,29.2981,28.7165,29.0961,261000.0
2008-03-07 15:30:00,36.01,36.12,35.8,36.0,352300.0,29.088,29.1769,28.9184,29.08,352300.0
2008-03-10 09:30:00,36.07,36.19,35.65,36.06,230800.0,29.1365,29.2334,28.7973,29.1284,230800.0
2008-03-10 10:00:00,36.03,36.33,35.74,35.97,215100.0,29.1042,29.3465,28.87,29.0557,215100.0
2008-03-10 10:30:00,35.96,36.04,35.8,35.96,121100.0,29.0477,29.1123,28.9184,29.0477,121100.0
2008-03-10 11:00:00,35.95,36.35,35.92,36.1,522400.0,29.0396,29.3627,29.0153,29.1607,522400.0
2008-03-10 11:30:00,36.1,36.15,35.83,35.99,286300.0,29.1607,29.2011,28.9427,29.0719,286300.0
2008-03-10 12:00:00,35.98,36.12,35.74,36.0,367400.0,29.0638,29.1769,28.87,29.08,367400.0
2008-03-10 12:30:00,35.99,36.41,35.93,36.24,266100.0,29.0719,29.4112,29.0234,29.2738,266100.0
2008-03-10 13:00:00,36.26,36.29,36.08,36.11,169900.0,29.29,29.3142,29.1446,29.1688,169900.0
2008-03-10 13:30:00,36.1,36.12,35.8,35.87,152200.0,29.1607,29.1769,28.9184,28.975,152200.0
2008-03-10 14:00:00,35.88,35.9,35.5,35.58,307900.0,28.983,28.9992,28.6761,28.7407,307900.0
2008-03-10 14:30:00,35.58,35.9,35.57,35.67,145500.0,28.7407,28.9992,28.7326,28.8134,145500.0
2008-03-10 15:00:00,35.67,35.76,35.49,35.62,280600.0,28.8134,28.8861,28.668,28.773,280600.0
2008-03-10 15:30:00,35.63,35.68,35.43,35.52,380300.0,28.7811,28.8215,28.6195,28.6922,380300.0
2008-03-11 09:30:00,35.05,35.35,33.13,34.2,3283800.0,28.3126,28.5549,26.7617,27.626,3283800.0
2008-03-11 10:00:00,34.18,35.34,34.06,35.1,1072700.0,27.6098,28.5468,27.5129,28.353,1072700.0
2008-03-11 10:30:00,35.12,35.17,34.64,34.76,689900.0,28.3691,28.4095,27.9814,28.0783,689900.0
2008-03-11 11:00:00,34.75,34.88,34.67,34.83,410800.0,28.0703,28.1753,28.0056,28.1349,410800.0
2008-03-11 11:30:00,34.83,34.83,33.9,33.95,558400.0,28.1349,28.1349,27.3836,27.424,558400.0
2008-03-11 12:00:00,33.98,34.42,33.95,34.33,485400.0,27.4483,27.8037,27.424,27.731,485400.0
2008-03-11 12:30:00,34.33,34.38,33.85,34.01,646900.0,27.731,27.7714,27.3433,27.4725,646900.0
2008-03-11 13:00:00,34.04,34.3,33.98,34.27,476900.0,27.4967,27.7068,27.4483,27.6825,476900.0
2008-03-11 13:30:00,34.27,34.49,34.18,34.39,287900.0,27.6825,27.8602,27.6098,27.7795,287900.0
2008-03-11 14:00:00,34.39,34.62,34.3,34.61,466400.0,27.7795,27.9652,27.7068,27.9572,466400.0
2008-03-11 14:30:00,34.61,35.09,34.58,34.92,581900.0,27.9572,28.3449,27.9329,28.2076,581900.0
2008-03-11 15:00:00,34.93,35.1,34.84,35.08,533700.0,28.2157,28.353,28.143,28.3368,533700.0
2008-03-11 15:30:00,35.08,35.2,34.94,35.19,1028700.0,28.3368,28.4338,28.2237,28.4257,1028700.0
2008-03-12 09:30:00,34.6,35.47,34.43,34.79,355100.0,27.9491,28.6519,27.8118,28.1026,355100.0
2008-03-12 10:00:00,34.78,34.81,34.19,34.65,491700.0,28.0945,28.1187,27.6179,27.9895,491700.0
2008-03-12 10:30:00,34.65,35.13,34.64,34.89,223000.0,27.9895,28.3772,27.9814,28.1833,223000.0
2008-03-12 11:00:00,34.9,35.49,34.9,35.28,197800.0,28.1914,28.668,28.1914,28.4984,197800.0
2008-03-12 11:30:00,35.28,35.29,34.92,35.0,163100.0,28.4984,28.5065,28.2076,28.2722,163100.0
2008-03-12 12:00:00,35.01,35.02,34.81,34.85,160700.0,28.2803,28.2884,28.1187,28.151,160700.0
2008-03-12 12:30:00,34.87,34.98,34.73,34.81,152900.0,28.1672,28.256,28.0541,28.1187,152900.0
2008-03-12 13:00:00,34.82,34.97,34.75,34.86,129400.0,28.1268,28.248,28.0703,28.1591,129400.0
2008-03-12 13:30:00,34.85,34.85,34.61,34.63,200300.0,28.151,28.151,27.9572,27.9733,200300.0
2008-03-12 14:00:00,34.64,34.84,34.57,34.69,192700.0,27.9814,28.143,27.9249,28.0218,192700.0
2008-03-12 14:30:00,34.68,34.93,34.66,34.76,158400.0,28.0137,28.2157,27.9976,28.0783,158400.0
2008-03-12 15:00:00,34.76,34.76,34.55,34.63,341400.0,28.0783,28.0783,27.9087,27.9733,341400.0
2008-03-12 15:30:00,34.65,34.67,34.38,34.48,773300.0,27.9895,28.0056,27.7714,27.8522,773300.0
2008-03-13 09:30:00,33.99,35.51,33.28,33.59,346900.0,27.4563,28.6842,26.8828,27.1332,346900.0
2008-03-13 10:00:00,33.58,33.77,33.3,33.36,353100.0,27.1252,27.2786,26.899,26.9474,353100.0
2008-03-13 10:30:00,33.37,33.62,33.16,33.57,260700.0,26.9555,27.1575,26.7859,27.1171,260700.0
2008-03-13 11:00:00,33.58,34.14,33.5,34.02,311100.0,27.1252,27.5775,27.0605,27.4806,311100.0
2008-03-13 11:30:00,34.01,34.1,33.35,34.02,270100.0,27.4725,27.5452,26.9394,27.4806,270100.0
2008-03-13 12:00:00,34.04,34.26,34.02,34.06,175500.0,27.4967,27.6744,27.4806,27.5129,175500.0
2008-03-13 12:30:00,34.07,34.13,33.73,33.76,286800.0,27.521,27.5694,27.2463,27.2706,286800.0
2008-03-13 13:00:00,33.76,34.31,33.72,34.28,291800.0,27.2706,27.7148,27.2382,27.6906,291800.0
2008-03-13 13:30:00,34.28,34.56,34.17,34.41,269100.0,27.6906,27.9168,27.6017,27.7956,269100.0
2008-03-13 14:00:00,34.42,34.58,34.18,34.51,345500.0,27.8037,27.9329,27.6098,27.8764,345500.0
2008-03-13 14:30:00,34.49,34.49,34.22,34.46,342000.0,27.8602,27.8602,27.6421,27.836,342000.0
2008-03-13 15:00:00,34.46,34.73,34.41,34.7,394500.0,27.836,28.0541,27.7956,28.0299,394500.0
2008-03-13 15:30:00,34.71,34.82,34.54,34.6,557400.0,28.0379,28.1268,27.9006,27.9491,557400.0
2008-03-14 09:30:00,34.82,34.82,32.71,32.71,471800.0,28.1268,28.1268,26.4224,26.4224,471800.0
2008-03-14 10:00:00,32.7,33.69,32.43,33.4,782600.0,26.4143,27.214,26.1962,26.9798,782600.0
2008-03-14 10:30:00,33.4,33.47,32.88,32.99,450300.0,26.9798,27.0363,26.5597,26.6486,450300.0
2008-03-14 11:00:00,32.97,33.19,32.86,33.05,369400.0,26.6324,26.8101,26.5436,26.697,369400.0
2008-03-14 11:30:00,33.05,33.56,32.92,33.0,275700.0,26.697,27.109,26.592,26.6566,275700.0
2008-03-14 12:00:00,33.0,33.26,32.98,33.12,227100.0,26.6566,26.8667,26.6405,26.7536,227100.0
2008-03-14 12:30:00,33.11,33.22,32.83,33.03,223100.0,26.7455,26.8344,26.5193,26.6809,223100.0
2008-03-14 13:00:00,33.0,33.05,32.77,32.9,149700.0,26.6566,26.697,26.4709,26.5759,149700.0
2008-03-14 13:30:00,32.9,33.26,32.86,33.0,174400.0,26.5759,26.8667,26.5436,26.6566,174400.0
2008-03-14 14:00:00,33.0,33.13,32.74,32.78,282600.0,26.6566,26.7617,26.4466,26.4789,282600.0
2008-03-14 14:30:00,32.78,33.12,32.63,32.87,409500.0,26.4789,26.7536,26.3578,26.5516,409500.0
2008-03-14 15:00:00,32.87,33.38,32.71,33.25,657400.0,26.5516,26.9636,26.4224,26.8586,657400.0
2008-03-14 15:30:00,33.23,33.28,32.72,32.84,762600.0,26.8424,26.8828,26.4305,26.5274,762600.0
2008-03-17 09:30:00,31.56,32.49,31.24,32.42,612100.0,25.4934,26.2447,25.235,26.1881,612100.0
2008-03-17 10:00:00,32.43,32.63,31.99,32.45,294100.0,26.1962,26.3578,25.8408,26.2124,294100.0
2008-03-17 10:30:00,32.45,32.76,32.05,32.13,216100.0,26.2124,26.4628,25.8893,25.9539,216100.0
2008-03-17 11:00:00,32.16,32.37,31.82,31.84,331400.0,25.9781,26.1477,25.7035,25.7196,331400.0
2008-03-17 11:30:00,31.85,31.96,31.25,31.29,254400.0,25.7277,25.8166,25.243,25.2753,254400.0
2008-03-17 12:00:00,31.29,31.55,31.14,31.39,275400.0,25.2753,25.4854,25.1542,25.3561,275400.0
2008-03-17 12:30:00,31.39,31.96,31.32,31.86,303200.0,25.3561,25.8166,25.2996,25.7358,303200.0
2008-03-17 13:00:00,31.86,32.04,31.77,32.01,299200.0,25.7358,25.8812,25.6631,25.8569,299200.0
2008-03-17 13:30:00,32.02,32.24,31.88,32.09,216600.0,25.865,26.0427,25.7519,25.9216,216600.0
2008-03-17 14:00:00,32.09,32.5,31.92,31.94,318700.0,25.9216,26.2528,25.7842,25.8004,318700.0
2008-03-17 14:30:00,31.94,32.33,31.92,32.13,306800.0,25.8004,26.1154,25.7842,25.9539,306800.0
2008-03-17 15:00:00,32.13,32.55,32.08,32.24,334400.0,25.9539,26.2931,25.9135,26.0427,334400.0
2008-03-17 15:30:00,32.24,32.59,32.03,32.09,536800.0,26.0427,26.3255,25.8731,25.9216,536800.0
2008-03-18 09:30:00,32.61,33.68,32.61,33.58,651400.0,26.3416,27.2059,26.3416,27.1252,651400.0
2008-03-18 10:00:00,33.58,34.12,33.53,33.92,326200.0,27.1252,27.5614,27.0848,27.3998,326200.0
2008-03-18 10:30:00,33.88,34.1,33.71,33.99,202700.0,27.3675,27.5452,27.2302,27.4563,202700.0
2008-03-18 11:00:00,34.0,34.06,33.55,34.03,215900.0,27.4644,27.5129,27.1009,27.4887,215900.0
2008-03-18 11:30:00,34.03,34.47,34.0,34.25,223800.0,27.4887,27.8441,27.4644,27.6664,223800.0
2008-03-18 12:00:00,34.25,34.39,34.18,34.29,308600.0,27.6664,27.7795,27.6098,27.6987,308600.0
2008-03-18 12:30:00,34.28,34.5,34.2,34.28,157800.0,27.6906,27.8683,27.626,27.6906,157800.0
2008-03-18 13:00:00,34.28,34.97,34.27,34.91,459500.0,27.6906,28.248,27.6825,28.1995,459500.0
2008-03-18 13:30:00,34.88,34.98,34.63,34.82,277100.0,28.1753,28.256,27.9733,28.1268,277100.0
2008-03-18 14:00:00,34.81,35.0,34.12,34.56,640100.0,28.1187,28.2722,27.5614,27.9168,640100.0
2008-03-18 14:30:00,34.53,35.04,34.06,34.98,351300.0,27.8925,28.3045,27.5129,28.256,351300.0
2008-03-18 15:00:00,35.02,35.02,34.53,34.8,268500.0,28.2884,28.2884,27.8925,28.1106,268500.0
2008-03-18 15:30:00,34.8,35.28,34.75,35.26,623200.0,28.1106,28.4984,28.0703,28.4822,623200.0
2008-03-19 09:30:00,35.55,35.98,34.52,34.86,240000.0,28.7165,29.0638,27.8845,28.1591,240000.0
2008-03-19 10:00:00,34.88,35.27,34.62,34.64,126000.0,28.1753,28.4903,27.9652,27.9814,126000.0
2008-03-19 10:30:00,34.65,35.01,34.44,34.84,219600.0,27.9895,28.2803,27.8198,28.143,219600.0
2008-03-19 11:00:00,34.86,35.17,34.86,35.08,94500.0,28.1591,28.4095,28.1591,28.3368,94500.0
2008-03-19 11:30:00,35.08,35.23,34.99,35.01,112400.0,28.3368,28.458,28.2641,28.2803,112400.0
2008-03-19 12:00:00,35.0,35.12,34.8,34.84,160600.0,28.2722,28.3691,28.1106,28.143,160600.0
2008-03-19 12:30:00,34.81,34.9,34.42,34.43,142000.0,28.1187,28.1914,27.8037,27.8118,142000.0
2008-03-19 13:00:00,34.43,34.6,34.25,34.31,121900.0,27.8118,27.9491,27.6664,27.7148,121900.0
2008-03-19 13:30:00,34.29,34.31,34.01,34.07,169300.0,27.6987,27.7148,27.4725,27.521,169300.0
2008-03-19 14:00:00,34.1,34.24,33.91,34.07,153300.0,27.5452,27.6583,27.3917,27.521,153300.0
2008-03-19 14:30:00,34.07,34.2,33.72,34.13,184000.0,27.521,27.626,27.2382,27.5694,184000.0
2008-03-19 15:00:00,34.13,34.33,33.84,33.89,180800.0,27.5694,27.731,27.3352,27.3756,180800.0
2008-03-19 15:30:00,33.89,33.99,33.66,33.7,470300.0,27.3756,27.4563,27.1898,27.2221,470300.0
2008-03-20 09:30:00,34.0,34.8,34.0,34.52,568800.0,27.4644,28.1106,27.4644,27.8845,568800.0
2008-03-20 10:00:00,34.52,34.88,34.26,34.74,214400.0,27.8845,28.1753,27.6744,28.0622,214400.0
2008-03-20 10:30:00,34.73,35.23,34.56,35.21,238200.0,28.0541,28.458,27.9168,28.4418,238200.0
2008-03-20 11:00:00,35.22,35.24,34.74,34.78,370900.0,28.4499,28.4661,28.0622,28.0945,370900.0
2008-03-20 11:30:00,34.78,34.81,34.4,34.43,250900.0,28.0945,28.1187,27.7875,27.8118,250900.0
2008-03-20 12:00:00,34.42,34.78,34.39,34.65,448600.0,27.8037,28.0945,27.7795,27.9895,448600.0
2008-03-20 12:30:00,34.66,34.87,34.53,34.83,338500.0,27.9976,28.1672,27.8925,28.1349,338500.0
2008-03-20 13:00:00,34.83,34.88,34.61,34.71,303700.0,28.1349,28.1753,27.9572,28.0379,303700.0
2008-03-20 13:30:00,34.71,34.75,34.64,34.69,798000.0,28.0379,28.0703,27.9814,28.0218,798000.0
2008-03-20 14:00:00,34.69,34.79,34.56,34.78,295200.0,28.0218,28.1026,27.9168,28.0945,295200.0
2008-03-20 14:30:00,34.79,35.27,34.79,35.25,279200.0,28.1026,28.4903,28.1026,28.4741,279200.0
2008-03-20 15:00:00,35.24,35.65,35.24,35.55,507700.0,28.4661,28.7973,28.4661,28.7165,507700.0
2008-03-20 15:30:00,35.55,35.75,35.44,35.68,950300.0,28.7165,28.878,28.6276,28.8215,950300.0
2008-03-24 09:30:00,35.9,36.4,35.9,36.18,297800.0,28.9992,29.4031,28.9992,29.2254,297800.0
2008-03-24 10:00:00,36.15,36.62,36.15,36.44,368600.0,29.2011,29.5808,29.2011,29.4354,368600.0
2008-03-24 10:30:00,36.44,36.7,36.4,36.5,237300.0,29.4354,29.6454,29.4031,29.4839,237300.0
2008-03-24 11:00:00,36.5,36.53,36.31,36.52,117600.0,29.4839,29.5081,29.3304,29.5,117600.0
2008-03-24 11:30:00,36.51,36.73,36.46,36.51,135400.0,29.4919,29.6696,29.4515,29.4919,135400.0
2008-03-24 12:00:00,36.49,36.75,36.4,36.61,187200.0,29.4758,29.6858,29.4031,29.5727,187200.0
2008-03-24 12:30:00,36.6,36.68,36.57,36.57,75500.0,29.5646,29.6293,29.5404,29.5404,75500.0
2008-03-24 13:00:00,36.57,36.85,36.56,36.74,118000.0,29.5404,29.7666,29.5323,29.6777,118000.0
2008-03-24 13:30:00,36.74,36.94,36.63,36.9,155900.0,29.6777,29.8393,29.5889,29.807,155900.0
2008-03-24 14:00:00,36.9,36.9,36.65,36.79,129600.0,29.807,29.807,29.605,29.7181,129600.0
2008-03-24 14:30:00,36.81,36.83,36.45,36.56,152400.0,29.7343,29.7504,29.4435,29.5323,152400.0
2008-03-24 15:00:00,36.54,36.78,36.44,36.61,279800.0,29.5162,29.71,29.4354,29.5727,279800.0
2008-03-24 15:30:00,36.61,36.83,36.54,36.63,369800.0,29.5727,29.7504,29.5162,29.5889,369800.0
2008-03-25 09:30:00,36.75,37.13,36.0,36.32,405300.0,29.6858,29.9928,29.08,29.3385,405300.0
2008-03-25 10:00:00,36.29,36.65,36.26,36.32,439700.0,29.3142,29.605,29.29,29.3385,439700.0
2008-03-25 10:30:00,36.32,36.59,36.32,36.5,221800.0,29.3385,29.5566,29.3385,29.4839,221800.0
2008-03-25 11:00:00,36.49,36.61,36.15,36.37,135800.0,29.4758,29.5727,29.2011,29.3788,135800.0
2008-03-25 11:30:00,36.35,36.64,36.34,36.41,179200.0,29.3627,29.5969,29.3546,29.4112,179200.0
2008-03-25 12:00:00,36.41,36.81,36.32,36.68,114600.0,29.4112,29.7343,29.3385,29.6293,114600.0
2008-03-25 12:30:00,36.67,36.85,36.6,36.69,85300.0,29.6212,29.7666,29.5646,29.6373,85300.0
2008-03-25 13:00:00,36.68,36.75,36.51,36.6,84500.0,29.6293,29.6858,29.4919,29.5646,84500.0
2008-03-25 13:30:00,36.6,36.95,36.59,36.87,157300.0,29.5646,29.8474,29.5566,29.7827,157300.0
2008-03-25 14:00:00,36.88,36.94,36.76,36.79,211400.0,29.7908,29.8393,29.6939,29.7181,211400.0
2008-03-25 14:30:00,36.78,36.89,36.63,36.88,135400.0,29.71,29.7989,29.5889,29.7908,135400.0
2008-03-25 15:00:00,36.87,36.9,36.71,36.8,250000.0,29.7827,29.807,29.6535,29.7262,250000.0
2008-03-25 15:30:00,36.81,36.88,36.55,36.68,442100.0,29.7343,29.7908,29.5242,29.6293,442100.0
2008-03-26 09:30:00,36.37,36.37,35.88,36.13,109100.0,29.3788,29.3788,28.983,29.185,109100.0
2008-03-26 10:00:00,36.15,36.41,36.1,36.37,166300.0,29.2011,29.4112,29.1607,29.3788,166300.0
2008-03-26 10:30:00,36.36,36.37,36.0,36.14,178400.0,29.3708,29.3788,29.08,29.1931,178400.0
2008-03-26 11:00:00,36.15,36.44,36.0,36.18,165400.0,29.2011,29.4354,29.08,29.2254,165400.0
2008-03-26 11:30:00,36.18,36.22,35.98,36.16,153100.0,29.2254,29.2577,29.0638,29.2092,153100.0
2008-03-26 12:00:00,36.18,36.24,35.99,36.19,145000.0,29.2254,29.2738,29.0719,29.2334,145000.0
2008-03-26 12:30:00,36.2,36.25,36.03,36.03,155800.0,29.2415,29.2819,29.1042,29.1042,155800.0
2008-03-26 13:00:00,36.04,36.38,36.03,36.35,150200.0,29.1123,29.3869,29.1042,29.3627,150200.0
2008-03-26 13:30:00,36.35,36.4,36.26,36.36,191700.0,29.3627,29.4031,29.29,29.3708,191700.0
2008-03-26 14:00:00,36.35,36.69,36.29,36.65,292100.0,29.3627,29.6373,29.3142,29.605,292100.0
2008-03-26 14:30:00,36.64,36.98,36.58,36.97,168400.0,29.5969,29.8716,29.5485,29.8635,168400.0
2008-03-26 15:00:00,36.96,36.98,36.71,36.82,287700.0,29.8554,29.8716,29.6535,29.7423,287700.0
2008-03-26 15:30:00,36.82,36.96,36.8,36.89,861900.0,29.7423,29.8554,29.7262,29.7989,861900.0
2008-03-27 09:30:00,37.0,37.5,36.49,36.86,212800.0,29.8877,30.2916,29.4758,29.7747,212800.0
2008-03-27 10:00:00,36.88,36.91,36.44,36.49,311200.0,29.7908,29.815,29.4354,29.4758,311200.0
2008-03-27 10:30:00,36.49,36.51,36.15,36.32,180000.0,29.4758,29.4919,29.2011,29.3385,180000.0
2008-03-27 11:00:00,36.32,36.45,36.16,36.33,120300.0,29.3385,29.4435,29.2092,29.3465,120300.0
2008-03-27 11:30:00,36.34,36.52,36.25,36.27,101700.0,29.3546,29.5,29.2819,29.2981,101700.0
2008-03-27 12:00:00,36.27,36.64,36.24,36.58,93600.0,29.2981,29.5969,29.2738,29.5485,93600.0
2008-03-27 12:30:00,36.58,36.68,36.23,36.23,87700.0,29.5485,29.6293,29.2658,29.2658,87700.0
2008-03-27 13:00:00,36.25,36.57,36.14,36.43,130800.0,29.2819,29.5404,29.1931,29.4273,130800.0
2008-03-27 13:30:00,36.46,36.49,36.06,36.19,93200.0,29.4515,29.4758,29.1284,29.2334,93200.0
2008-03-27 14:00:00,36.19,36.72,36.13,36.71,316400.0,29.2334,29.6616,29.185,29.6535,316400.0
2008-03-27 14:30:00,36.71,36.76,36.41,36.5,165900.0,29.6535,29.6939,29.4112,29.4839,165900.0
2008-03-27 15:00:00,36.51,36.6,36.23,36.32,170900.0,29.4919,29.5646,29.2658,29.3385,170900.0
2008-03-27 15:30:00,36.3,36.4,36.0,36.01,323100.0,29.3223,29.4031,29.08,29.088,323100.0
2008-03-28 09:30:00,36.92,36.92,35.55,36.01,116700.0,29.8231,29.8231,28.7165,29.088,116700.0
2008-03-28 10:00:00,36.02,36.24,35.91,36.02,117900.0,29.0961,29.2738,29.0073,29.0961,117900.0
2008-03-28 10:30:00,36.0,36.02,35.55,35.66,80700.0,29.08,29.0961,28.7165,28.8053,80700.0
2008-03-28 11:00:00,35.63,35.86,35.59,35.68,33700.0,28.7811,28.9669,28.7488,28.8215,33700.0
2008-03-28 11:30:00,35.69,35.81,35.61,35.77,115300.0,28.8296,28.9265,28.7649,28.8942,115300.0
2008-03-28 12:00:00,35.77,35.78,35.5,35.68,44200.0,28.8942,28.9023,28.6761,28.8215,44200.0
2008-03-28 12:30:00,35.68,35.68,35.36,35.57,76600.0,28.8215,28.8215,28.563,28.7326,76600.0
2008-03-28 13:00:00,35.57,35.63,35.45,35.63,104000.0,28.7326,28.7811,28.6357,28.7811,104000.0
2008-03-28 13:30:00,35.63,35.63,35.34,35.45,81900.0,28.7811,28.7811,28.5468,28.6357,81900.0
2008-03-28 14:00:00,35.45,35.6,35.3,35.34,118300.0,28.6357,28.7569,28.5145,28.5468,118300.0
2008-03-28 14:30:00,35.34,35.7,35.18,35.29,273500.0,28.5468,28.8376,28.4176,28.5065,273500.0
2008-03-28 15:00:00,35.3,35.32,35.07,35.21,153700.0,28.5145,28.5307,28.3287,28.4418,153700.0
2008-03-28 15:30:00,35.23,35.24,35.01,35.04,294500.0,28.458,28.4661,28.2803,28.3045,294500.0
2008-03-31 09:30:00,34.96,35.47,34.79,34.97,159400.0,28.2399,28.6519,28.1026,28.248,159400.0
2008-03-31 10:00:00,34.96,34.96,34.57,34.62,125000.0,28.2399,28.2399,27.9249,27.9652,125000.0
2008-03-31 10:30:00,34.6,34.99,34.58,34.99,59400.0,27.9491,28.2641,27.9329,28.2641,59400.0
2008-03-31 11:00:00,34.98,35.13,34.89,35.04,108800.0,28.256,28.3772,28.1833,28.3045,108800.0
2008-03-31 11:30:00,35.02,35.37,35.02,35.32,80100.0,28.2884,28.5711,28.2884,28.5307,80100.0
2008-03-31 12:00:00,35.32,35.36,35.05,35.21,58800.0,28.5307,28.563,28.3126,28.4418,58800.0
2008-03-31 12:30:00,35.22,35.37,35.13,35.34,38900.0,28.4499,28.5711,28.3772,28.5468,38900.0
2008-03-31 13:00:00,35.37,35.42,35.21,35.28,75700.0,28.5711,28.6115,28.4418,28.4984,75700.0
2008-03-31 13:30:00,35.28,35.38,35.23,35.23,86000.0,28.4984,28.5792,28.458,28.458,86000.0
2008-03-31 14:00:00,35.23,35.28,35.14,35.22,49300.0,28.458,28.4984,28.3853,28.4499,49300.0
2008-03-31 14:30:00,35.21,35.32,34.98,35.0,108600.0,28.4418,28.5307,28.256,28.2722,108600.0
2008-03-31 15:00:00,34.99,35.11,34.9,34.94,119500.0,28.2641,28.3611,28.1914,28.2237,119500.0
2008-03-31 15:30:00,34.94,35.11,34.84,34.85,356500.0,28.2237,28.3611,28.143,28.151,356500.0
2008-04-01 08:00:00,34.83,34.83,34.83,34.83,700.0,28.1349,28.1349,28.1349,28.1349,700.0
2008-04-01 08:30:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 09:00:00,34.83,34.83,34.83,34.83,2600.0,28.1349,28.1349,28.1349,28.1349,2600.0
2008-04-01 09:30:00,35.06,36.1,35.06,35.75,255200.0,28.3207,29.1607,28.3207,28.878,255200.0
2008-04-01 10:00:00,35.81,36.28,35.5,36.16,411200.0,28.9265,29.3061,28.6761,29.2092,411200.0
2008-04-01 10:30:00,36.16,36.73,36.13,36.45,301700.0,29.2092,29.6696,29.185,29.4435,301700.0
2008-04-01 11:00:00,36.42,36.48,36.14,36.17,115600.0,29.4192,29.4677,29.1931,29.2173,115600.0
2008-04-01 11:30:00,36.17,36.32,36.09,36.24,108400.0,29.2173,29.3385,29.1527,29.2738,108400.0
2008-04-01 12:00:00,36.24,36.67,36.22,36.62,185200.0,29.2738,29.6212,29.2577,29.5808,185200.0
2008-04-01 12:30:00,36.63,36.63,36.35,36.45,90500.0,29.5889,29.5889,29.3627,29.4435,90500.0
2008-04-01 13:00:00,36.44,36.5,36.27,36.46,129600.0,29.4354,29.4839,29.2981,29.4515,129600.0
2008-04-01 13:30:00,36.45,36.5,36.16,36.26,107500.0,29.4435,29.4839,29.2092,29.29,107500.0
2008-04-01 14:00:00,36.25,36.48,36.16,36.29,315700.0,29.2819,29.4677,29.2092,29.3142,315700.0
2008-04-01 14:30:00,36.29,36.76,36.29,36.53,147500.0,29.3142,29.6939,29.3142,29.5081,147500.0
2008-04-01 15:00:00,36.53,36.91,36.52,36.79,237600.0,29.5081,29.815,29.5,29.7181,237600.0
2008-04-01 15:30:00,36.8,37.0,36.53,36.96,490100.0,29.7262,29.8877,29.5081,29.8554,490100.0
2008-04-02 09:30:00,36.99,37.39,36.73,37.32,195200.0,29.8797,30.2028,29.6696,30.1462,195200.0
2008-04-02 10:00:00,37.31,37.99,37.12,37.93,292700.0,30.1382,30.6874,29.9847,30.639,292700.0
2008-04-02 10:30:00,37.93,38.45,37.93,38.31,319800.0,30.639,31.059,30.639,30.9459,319800.0
2008-04-02 11:00:00,38.28,38.31,37.95,38.01,132300.0,30.9217,30.9459,30.6551,30.7036,132300.0
2008-04-02 11:30:00,37.98,38.4,37.96,38.13,127700.0,30.6794,31.0186,30.6632,30.8005,127700.0
2008-04-02 12:00:00,38.13,38.37,37.9,38.07,121300.0,30.8005,30.9944,30.6147,30.7521,121300.0
2008-04-02 12:30:00,38.07,38.12,37.77,37.84,108000.0,30.7521,30.7925,30.5097,30.5663,108000.0
2008-04-02 13:00:00,37.83,37.89,37.63,37.74,56400.0,30.5582,30.6067,30.3966,30.4855,56400.0
2008-04-02 13:30:00,37.74,37.95,37.64,37.88,101300.0,30.4855,30.6551,30.4047,30.5986,101300.0
2008-04-02 14:00:00,37.88,38.06,37.84,37.9,139600.0,30.5986,30.744,30.5663,30.6147,139600.0
2008-04-02 14:30:00,37.91,37.91,37.48,37.52,118300.0,30.6228,30.6228,30.2755,30.3078,118300.0
2008-04-02 15:00:00,37.55,37.57,37.3,37.56,160000.0,30.332,30.3482,30.1301,30.3401,160000.0
2008-04-02 15:30:00,37.57,37.69,37.37,37.62,240800.0,30.3482,30.4451,30.1866,30.3886,240800.0
2008-04-03 09:30:00,37.39,37.85,36.83,37.07,154900.0,30.2028,30.5744,29.7504,29.9443,154900.0
2008-04-03 10:00:00,37.07,37.28,36.79,36.91,97300.0,29.9443,30.1139,29.7181,29.815,97300.0
2008-04-03 10:30:00,36.89,36.94,36.68,36.94,82800.0,29.7989,29.8393,29.6293,29.8393,82800.0
2008-04-03 11:00:00,36.95,37.23,36.89,37.14,112800.0,29.8474,30.0735,29.7989,30.0008,112800.0
2008-04-03 11:30:00,37.13,37.31,37.09,37.12,77000.0,29.9928,30.1382,29.9604,29.9847,77000.0
2008-04-03 12:00:00,37.12,37.12,36.93,36.96,61700.0,29.9847,29.9847,29.8312,29.8554,61700.0
2008-04-03 12:30:00,36.96,37.24,36.9,37.13,104200.0,29.8554,30.0816,29.807,29.9928,104200.0
2008-04-03 13:00:00,37.13,37.17,37.01,37.06,169800.0,29.9928,30.0251,29.8958,29.9362,169800.0
2008-04-03 13:30:00,37.06,37.1,36.92,36.93,121500.0,29.9362,29.9685,29.8231,29.8312,121500.0
2008-04-03 14:00:00,36.93,37.07,36.91,36.98,121900.0,29.8312,29.9443,29.815,29.8716,121900.0
2008-04-03 14:30:00,36.99,37.06,36.78,37.05,149800.0,29.8797,29.9362,29.71,29.9281,149800.0
2008-04-03 15:00:00,37.05,37.13,36.92,36.96,760900.0,29.9281,29.9928,29.8231,29.8554,760900.0
2008-04-03 15:30:00,36.95,37.18,36.9,37.08,614100.0,29.8474,30.0331,29.807,29.9524,614100.0
2008-04-04 09:30:00,37.14,37.47,36.69,37.15,131600.0,30.0008,30.2674,29.6373,30.0089,131600.0
2008-04-04 10:00:00,37.16,37.3,36.99,37.12,145000.0,30.017,30.1301,29.8797,29.9847,145000.0
2008-04-04 10:30:00,37.12,37.22,37.0,37.17,169100.0,29.9847,30.0655,29.8877,30.0251,169100.0
2008-04-04 11:00:00,37.17,37.23,37.05,37.2,154700.0,30.0251,30.0735,29.9281,30.0493,154700.0
2008-04-04 11:30:00,37.19,37.26,37.01,37.07,178500.0,30.0412,30.0978,29.8958,29.9443,178500.0
2008-04-04 12:00:00,37.06,37.59,37.05,37.57,118800.0,29.9362,30.3643,29.9281,30.3482,118800.0
2008-04-04 12:30:00,37.56,37.69,37.49,37.61,57900.0,30.3401,30.4451,30.2836,30.3805,57900.0
2008-04-04 13:00:00,37.64,37.81,37.56,37.8,89100.0,30.4047,30.542,30.3401,30.534,89100.0
2008-04-04 13:30:00,37.79,37.92,37.74,37.79,177800.0,30.5259,30.6309,30.4855,30.5259,177800.0
2008-04-04 14:00:00,37.8,37.83,37.74,37.75,338800.0,30.534,30.5582,30.4855,30.4936,338800.0
2008-04-04 14:30:00,37.76,38.06,37.71,38.0,192700.0,30.5017,30.744,30.4613,30.6955,192700.0
2008-04-04 15:00:00,37.99,38.15,37.95,38.04,608900.0,30.6874,30.8167,30.6551,30.7278,608900.0
2008-04-04 15:30:00,38.02,38.09,37.8,38.05,755300.0,30.7117,30.7682,30.534,30.7359,755300.0
2008-04-07 09:30:00,38.3,38.3,37.78,37.93,191200.0,30.9379,30.9379,30.5178,30.639,191200.0
2008-04-07 10:00:00,37.93,37.98,37.61,37.62,139800.0,30.639,30.6794,30.3805,30.3886,139800.0
2008-04-07 10:30:00,37.62,38.05,37.55,38.05,100700.0,30.3886,30.7359,30.332,30.7359,100700.0
2008-04-07 11:00:00,38.06,38.09,37.64,37.94,84700.0,30.744,30.7682,30.4047,30.6471,84700.0
2008-04-07 11:30:00,37.95,38.09,37.89,38.0,68700.0,30.6551,30.7682,30.6067,30.6955,68700.0
2008-04-07 12:00:00,38.01,38.11,37.96,38.1,70100.0,30.7036,30.7844,30.6632,30.7763,70100.0
2008-04-07 12:30:00,38.11,38.26,38.08,38.21,111200.0,30.7844,30.9055,30.7601,30.8652,111200.0
2008-04-07 13:00:00,38.21,38.21,38.1,38.16,80800.0,30.8652,30.8652,30.7763,30.8248,80800.0
2008-04-07 13:30:00,38.16,38.21,38.08,38.21,116600.0,30.8248,30.8652,30.7601,30.8652,116600.0
2008-04-07 14:00:00,38.18,38.35,38.17,38.3,199300.0,30.8409,30.9782,30.8328,30.9379,199300.0
2008-04-07 14:30:00,38.31,38.46,38.3,38.3,233300.0,30.9459,31.0671,30.9379,30.9379,233300.0
2008-04-07 15:00:00,38.3,38.31,38.21,38.26,318400.0,30.9379,30.9459,30.8652,30.9055,318400.0
2008-04-07 15:30:00,38.26,38.3,38.07,38.24,534000.0,30.9055,30.9379,30.7521,30.8894,534000.0
2008-04-08 09:30:00,38.0,38.27,37.98,38.27,176500.0,30.6955,30.9136,30.6794,30.9136,176500.0
2008-04-08 10:00:00,38.27,38.42,38.04,38.35,182900.0,30.9136,31.0348,30.7278,30.9782,182900.0
2008-04-08 10:30:00,38.35,38.52,38.28,38.47,127900.0,30.9782,31.1156,30.9217,31.0752,127900.0
2008-04-08 11:00:00,38.47,38.54,38.37,38.48,94800.0,31.0752,31.1317,30.9944,31.0833,94800.0
2008-04-08 11:30:00,38.46,38.49,38.21,38.24,92500.0,31.0671,31.0913,30.8652,30.8894,92500.0
2008-04-08 12:00:00,38.24,38.28,38.15,38.21,142700.0,30.8894,30.9217,30.8167,30.8652,142700.0
2008-04-08 12:30:00,38.2,38.21,38.1,38.14,94500.0,30.8571,30.8652,30.7763,30.8086,94500.0
2008-04-08 13:00:00,38.14,38.18,38.02,38.06,204800.0,30.8086,30.8409,30.7117,30.744,204800.0
2008-04-08 13:30:00,38.06,38.17,38.03,38.11,85400.0,30.744,30.8328,30.7198,30.7844,85400.0
2008-04-08 14:00:00,38.11,38.18,38.03,38.16,223000.0,30.7844,30.8409,30.7198,30.8248,223000.0
2008-04-08 14:30:00,38.16,38.21,38.07,38.19,100000.0,30.8248,30.8652,30.7521,30.849,100000.0
2008-04-08 15:00:00,38.19,38.22,38.11,38.2,204400.0,30.849,30.8732,30.7844,30.8571,204400.0
2008-04-08 15:30:00,38.22,38.35,38.13,38.19,263300.0,30.8732,30.9782,30.8005,30.849,263300.0
2008-04-09 09:30:00,38.26,38.35,38.0,38.09,375900.0,30.9055,30.9782,30.6955,30.7682,375900.0
2008-04-09 10:00:00,38.09,38.16,38.04,38.15,289200.0,30.7682,30.8248,30.7278,30.8167,289200.0
2008-04-09 10:30:00,38.14,38.17,37.88,37.92,377400.0,30.8086,30.8328,30.5986,30.6309,377400.0
2008-04-09 11:00:00,37.92,38.03,37.65,37.68,281500.0,30.6309,30.7198,30.4128,30.437,281500.0
2008-04-09 11:30:00,37.68,37.74,37.5,37.5,228900.0,30.437,30.4855,30.2916,30.2916,228900.0
2008-04-09 12:00:00,37.51,37.59,37.36,37.37,184900.0,30.2997,30.3643,30.1785,30.1866,184900.0
2008-04-09 12:30:00,37.37,37.39,37.28,37.29,258000.0,30.1866,30.2028,30.1139,30.122,258000.0
2008-04-09 13:00:00,37.28,37.32,37.18,37.29,159000.0,30.1139,30.1462,30.0331,30.122,159000.0
2008-04-09 13:30:00,37.3,37.32,37.26,37.31,139400.0,30.1301,30.1462,30.0978,30.1382,139400.0
2008-04-09 14:00:00,37.31,37.41,37.31,37.33,198300.0,30.1382,30.2189,30.1382,30.1543,198300.0
2008-04-09 14:30:00,37.33,37.35,37.07,37.17,147600.0,30.1543,30.1705,29.9443,30.0251,147600.0
2008-04-09 15:00:00,37.16,37.43,37.1,37.28,200300.0,30.017,30.2351,29.9685,30.1139,200300.0
2008-04-09 15:30:00,37.28,37.35,37.22,37.25,244300.0,30.1139,30.1705,30.0655,30.0897,244300.0
2008-04-10 09:30:00,37.01,37.28,36.8,36.87,132600.0,29.8958,30.1139,29.7262,29.7827,132600.0
2008-04-10 10:00:00,36.85,37.09,36.83,37.02,123900.0,29.7666,29.9604,29.7504,29.9039,123900.0
2008-04-10 10:30:00,37.0,37.17,36.92,37.14,145000.0,29.8877,30.0251,29.8231,30.0008,145000.0
2008-04-10 11:00:00,37.15,37.34,37.08,37.31,124600.0,30.0089,30.1624,29.9524,30.1382,124600.0
2008-04-10 11:30:00,37.32,37.51,37.27,37.45,105000.0,30.1462,30.2997,30.1058,30.2512,105000.0
2008-04-10 12:00:00,37.46,37.56,37.4,37.51,93100.0,30.2593,30.3401,30.2109,30.2997,93100.0
2008-04-10 12:30:00,37.51,37.53,37.27,37.34,87600.0,30.2997,30.3159,30.1058,30.1624,87600.0
2008-04-10 13:00:00,37.33,37.44,37.33,37.4,79900.0,30.1543,30.2432,30.1543,30.2109,79900.0
2008-04-10 13:30:00,37.41,37.43,37.32,37.32,128900.0,30.2189,30.2351,30.1462,30.1462,128900.0
2008-04-10 14:00:00,37.3,37.38,37.14,37.19,117700.0,30.1301,30.1947,30.0008,30.0412,117700.0
2008-04-10 14:30:00,37.18,37.24,37.07,37.22,141600.0,30.0331,30.0816,29.9443,30.0655,141600.0
2008-04-10 15:00:00,37.22,37.24,37.03,37.12,193500.0,30.0655,30.0816,29.912,29.9847,193500.0
2008-04-10 15:30:00,37.11,37.12,36.92,37.03,476600.0,29.9766,29.9847,29.8231,29.912,476600.0
2008-04-11 09:30:00,36.57,36.87,35.7,35.83,370200.0,29.5404,29.7827,28.8376,28.9427,370200.0
2008-04-11 10:00:00,35.82,36.13,35.58,35.98,578600.0,28.9346,29.185,28.7407,29.0638,578600.0
2008-04-11 10:30:00,35.99,36.22,35.89,35.91,229900.0,29.0719,29.2577,28.9911,29.0073,229900.0
2008-04-11 11:00:00,35.91,35.91,35.62,35.69,289800.0,29.0073,29.0073,28.773,28.8296,289800.0
2008-04-11 11:30:00,35.69,35.82,35.65,35.81,144500.0,28.8296,28.9346,28.7973,28.9265,144500.0
2008-04-11 12:00:00,35.8,35.85,35.51,35.52,129600.0,28.9184,28.9588,28.6842,28.6922,129600.0
2008-04-11 12:30:00,35.51,35.73,35.51,35.7,169600.0,28.6842,28.8619,28.6842,28.8376,169600.0
2008-04-11 13:00:00,35.7,35.72,35.64,35.64,210000.0,28.8376,28.8538,28.7892,28.7892,210000.0
2008-04-11 13:30:00,35.64,35.73,35.59,35.7,237500.0,28.7892,28.8619,28.7488,28.8376,237500.0
2008-04-11 14:00:00,35.7,35.71,35.56,35.6,211400.0,28.8376,28.8457,28.7246,28.7569,211400.0
2008-04-11 14:30:00,35.6,35.72,35.59,35.63,109600.0,28.7569,28.8538,28.7488,28.7811,109600.0
2008-04-11 15:00:00,35.64,35.86,35.62,35.8,220200.0,28.7892,28.9669,28.773,28.9184,220200.0
2008-04-11 15:30:00,35.82,35.82,35.5,35.73,519300.0,28.9346,28.9346,28.6761,28.8619,519300.0
2008-04-14 09:30:00,35.69,35.69,35.2,35.27,219500.0,28.8296,28.8296,28.4338,28.4903,219500.0
2008-04-14 10:00:00,35.25,35.27,35.05,35.19,172700.0,28.4741,28.4903,28.3126,28.4257,172700.0
2008-04-14 10:30:00,35.19,35.5,35.17,35.34,93900.0,28.4257,28.6761,28.4095,28.5468,93900.0
2008-04-14 11:00:00,35.34,35.36,34.97,35.03,121500.0,28.5468,28.563,28.248,28.2964,121500.0
2008-04-14 11:30:00,35.04,35.1,34.9,34.96,97400.0,28.3045,28.353,28.1914,28.2399,97400.0
2008-04-14 12:00:00,34.96,35.18,34.92,35.17,77300.0,28.2399,28.4176,28.2076,28.4095,77300.0
2008-04-14 12:30:00,35.17,35.24,35.09,35.15,94500.0,28.4095,28.4661,28.3449,28.3934,94500.0
2008-04-14 13:00:00,35.15,35.16,35.02,35.05,111700.0,28.3934,28.4014,28.2884,28.3126,111700.0
2008-04-14 13:30:00,35.07,35.14,34.93,34.97,84900.0,28.3287,28.3853,28.2157,28.248,84900.0
2008-04-14 14:00:00,34.96,35.03,34.84,34.91,130600.0,28.2399,28.2964,28.143,28.1995,130600.0
2008-04-14 14:30:00,34.91,35.12,34.91,35.0,121600.0,28.1995,28.3691,28.1995,28.2722,121600.0
2008-04-14 15:00:00,34.99,35.06,34.91,34.94,234300.0,28.2641,28.3207,28.1995,28.2237,234300.0
2008-04-14 15:30:00,34.95,35.04,34.89,34.97,407300.0,28.2318,28.3045,28.1833,28.248,407300.0
2008-04-15 09:30:00,35.11,35.37,34.8,34.82,174100.0,28.3611,28.5711,28.1106,28.1268,174100.0
2008-04-15 10:00:00,34.84,34.85,34.7,34.77,199700.0,28.143,28.151,28.0299,28.0864,199700.0
2008-04-15 10:30:00,34.77,34.97,34.76,34.81,219100.0,28.0864,28.248,28.0783,28.1187,219100.0
2008-04-15 11:00:00,34.81,34.91,34.4,34.52,260700.0,28.1187,28.1995,27.7875,27.8845,260700.0
2008-04-15 11:30:00,34.51,34.64,34.34,34.37,192100.0,27.8764,27.9814,27.7391,27.7633,192100.0
2008-04-15 12:00:00,34.37,34.65,34.32,34.64,170100.0,27.7633,27.9895,27.7229,27.9814,170100.0
2008-04-15 12:30:00,34.64,34.9,34.64,34.86,142600.0,27.9814,28.1914,27.9814,28.1591,142600.0
2008-04-15 13:00:00,34.86,35.21,34.86,35.17,209100.0,28.1591,28.4418,28.1591,28.4095,209100.0
2008-04-15 13:30:00,35.17,35.31,35.0,35.16,98200.0,28.4095,28.5226,28.2722,28.4014,98200.0
2008-04-15 14:00:00,35.16,35.38,35.14,35.32,200000.0,28.4014,28.5792,28.3853,28.5307,200000.0
2008-04-15 14:30:00,35.33,35.55,35.32,35.5,300700.0,28.5388,28.7165,28.5307,28.6761,300700.0
2008-04-15 15:00:00,35.5,35.62,35.42,35.59,175600.0,28.6761,28.773,28.6115,28.7488,175600.0
2008-04-15 15:30:00,35.6,35.66,35.44,35.57,464300.0,28.7569,28.8053,28.6276,28.7326,464300.0
2008-04-16 09:30:00,35.9,36.35,35.73,36.24,114100.0,28.9992,29.3627,28.8619,29.2738,114100.0
2008-04-16 10:00:00,36.24,36.28,35.93,36.23,180000.0,29.2738,29.3061,29.0234,29.2658,180000.0
2008-04-16 10:30:00,36.24,36.5,36.08,36.5,112500.0,29.2738,29.4839,29.1446,29.4839,112500.0
2008-04-16 11:00:00,36.5,36.51,36.18,36.24,43100.0,29.4839,29.4919,29.2254,29.2738,43100.0
2008-04-16 11:30:00,36.25,36.49,36.25,36.37,47700.0,29.2819,29.4758,29.2819,29.3788,47700.0
2008-04-16 12:00:00,36.38,36.62,35.95,36.57,315000.0,29.3869,29.5808,29.0396,29.5404,315000.0
2008-04-16 12:30:00,36.56,36.59,36.42,36.48,72200.0,29.5323,29.5566,29.4192,29.4677,72200.0
2008-04-16 13:00:00,36.47,36.56,36.23,36.24,72000.0,29.4596,29.5323,29.2658,29.2738,72000.0
2008-04-16 13:30:00,36.25,36.27,35.95,36.0,128400.0,29.2819,29.2981,29.0396,29.08,128400.0
2008-04-16 14:00:00,36.01,36.09,35.91,35.93,155300.0,29.088,29.1527,29.0073,29.0234,155300.0
2008-04-16 14:30:00,35.93,36.03,35.84,36.0,152700.0,29.0234,29.1042,28.9507,29.08,152700.0
2008-04-16 15:00:00,35.99,36.35,35.99,36.31,120000.0,29.0719,29.3627,29.0719,29.3304,120000.0
2008-04-16 15:30:00,36.32,36.51,36.18,36.38,363400.0,29.3385,29.4919,29.2254,29.3869,363400.0
2008-04-17 09:30:00,36.4,36.4,35.89,36.17,123200.0,29.4031,29.4031,28.9911,29.2173,123200.0
2008-04-17 10:00:00,36.16,36.69,35.89,36.69,152700.0,29.2092,29.6373,28.9911,29.6373,152700.0
2008-04-17 10:30:00,36.68,37.15,36.59,36.98,219100.0,29.6293,30.0089,29.5566,29.8716,219100.0
2008-04-17 11:00:00,36.97,37.0,36.65,36.92,107000.0,29.8635,29.8877,29.605,29.8231,107000.0
2008-04-17 11:30:00,36.92,37.0,36.76,36.79,71500.0,29.8231,29.8877,29.6939,29.7181,71500.0
2008-04-17 12:00:00,36.79,36.95,36.73,36.9,86500.0,29.7181,29.8474,29.6696,29.807,86500.0
2008-04-17 12:30:00,36.89,37.06,36.8,36.99,87600.0,29.7989,29.9362,29.7262,29.8797,87600.0
2008-04-17 13:00:00,36.99,37.37,36.92,37.37,99100.0,29.8797,30.1866,29.8231,30.1866,99100.0
2008-04-17 13:30:00,37.36,37.53,37.33,37.42,122000.0,30.1785,30.3159,30.1543,30.227,122000.0
2008-04-17 14:00:00,37.4,37.42,37.23,37.36,153800.0,30.2109,30.227,30.0735,30.1785,153800.0
2008-04-17 14:30:00,37.37,37.48,37.24,37.28,129300.0,30.1866,30.2755,30.0816,30.1139,129300.0
2008-04-17 15:00:00,37.3,37.53,37.26,37.43,181900.0,30.1301,30.3159,30.0978,30.2351,181900.0
2008-04-17 15:30:00,37.44,37.76,37.43,37.44,378400.0,30.2432,30.5017,30.2351,30.2432,378400.0
2008-04-18 09:30:00,38.15,38.5,37.84,37.85,347900.0,30.8167,31.0994,30.5663,30.5744,347900.0
2008-04-18 10:00:00,37.85,38.04,37.76,37.83,129700.0,30.5744,30.7278,30.5017,30.5582,129700.0
2008-04-18 10:30:00,37.82,38.0,37.74,37.88,100000.0,30.5501,30.6955,30.4855,30.5986,100000.0
2008-04-18 11:00:00,37.87,38.05,37.81,38.04,246800.0,30.5905,30.7359,30.542,30.7278,246800.0
2008-04-18 11:30:00,38.03,38.19,38.02,38.11,112800.0,30.7198,30.849,30.7117,30.7844,112800.0
2008-04-18 12:00:00,38.11,38.21,38.06,38.19,69000.0,30.7844,30.8652,30.744,30.849,69000.0
2008-04-18 12:30:00,38.2,38.27,38.1,38.2,71300.0,30.8571,30.9136,30.7763,30.8571,71300.0
2008-04-18 13:00:00,38.18,38.26,38.16,38.19,116800.0,30.8409,30.9055,30.8248,30.849,116800.0
2008-04-18 13:30:00,38.19,38.19,37.88,38.06,107800.0,30.849,30.849,30.5986,30.744,107800.0
2008-04-18 14:00:00,38.04,38.06,37.86,37.91,144300.0,30.7278,30.744,30.5824,30.6228,144300.0
2008-04-18 14:30:00,37.91,37.97,37.83,37.86,67700.0,30.6228,30.6713,30.5582,30.5824,67700.0
2008-04-18 15:00:00,37.86,37.92,37.75,37.81,172600.0,30.5824,30.6309,30.4936,30.542,172600.0
2008-04-18 15:30:00,37.8,38.1,37.8,38.07,444400.0,30.534,30.7763,30.534,30.7521,444400.0
2008-04-21 09:30:00,37.83,37.83,37.04,37.17,172300.0,30.5582,30.5582,29.9201,30.0251,172300.0
2008-04-21 10:00:00,37.13,37.33,36.81,36.86,232100.0,29.9928,30.1543,29.7343,29.7747,232100.0
2008-04-21 10:30:00,36.85,37.07,36.79,37.01,170300.0,29.7666,29.9443,29.7181,29.8958,170300.0
2008-04-21 11:00:00,37.0,37.29,36.99,37.22,535600.0,29.8877,30.122,29.8797,30.0655,535600.0
2008-04-21 11:30:00,37.22,37.58,37.19,37.55,91400.0,30.0655,30.3563,30.0412,30.332,91400.0
2008-04-21 12:00:00,37.54,37.69,37.48,37.54,60400.0,30.3239,30.4451,30.2755,30.3239,60400.0
2008-04-21 12:30:00,37.53,37.54,37.23,37.25,39400.0,30.3159,30.3239,30.0735,30.0897,39400.0
2008-04-21 13:00:00,37.24,37.34,37.17,37.21,42300.0,30.0816,30.1624,30.0251,30.0574,42300.0
2008-04-21 13:30:00,37.18,37.32,37.06,37.27,62200.0,30.0331,30.1462,29.9362,30.1058,62200.0
2008-04-21 14:00:00,37.29,37.32,37.1,37.12,58000.0,30.122,30.1462,29.9685,29.9847,58000.0
2008-04-21 14:30:00,37.13,37.27,37.1,37.25,52000.0,29.9928,30.1058,29.9685,30.0897,52000.0
2008-04-21 15:00:00,37.25,37.42,37.24,37.26,89500.0,30.0897,30.227,30.0816,30.0978,89500.0
2008-04-21 15:30:00,37.26,37.52,37.24,37.41,251600.0,30.0978,30.3078,30.0816,30.2189,251600.0
2008-04-22 09:30:00,37.49,37.49,36.67,36.84,257500.0,30.2836,30.2836,29.6212,29.7585,257500.0
2008-04-22 10:00:00,36.85,37.36,36.85,37.2,486800.0,29.7666,30.1785,29.7666,30.0493,486800.0
2008-04-22 10:30:00,36.97,37.09,36.76,36.88,198700.0,29.8635,29.9604,29.6939,29.7908,198700.0
2008-04-22 11:00:00,36.88,37.07,36.74,36.86,143200.0,29.7908,29.9443,29.6777,29.7747,143200.0
2008-04-22 11:30:00,36.86,37.16,36.58,36.69,107300.0,29.7747,30.017,29.5485,29.6373,107300.0
2008-04-22 12:00:00,36.72,36.73,36.5,36.5,86200.0,29.6616,29.6696,29.4839,29.4839,86200.0
2008-04-22 12:30:00,36.5,36.59,36.35,36.38,101500.0,29.4839,29.5566,29.3627,29.3869,101500.0
2008-04-22 13:00:00,36.38,36.57,36.36,36.5,90400.0,29.3869,29.5404,29.3708,29.4839,90400.0
2008-04-22 13:30:00,36.49,36.69,36.48,36.65,87900.0,29.4758,29.6373,29.4677,29.605,87900.0
2008-04-22 14:00:00,36.64,36.71,36.52,36.57,69200.0,29.5969,29.6535,29.5,29.5404,69200.0
2008-04-22 14:30:00,36.57,36.6,36.32,36.48,124000.0,29.5404,29.5646,29.3385,29.4677,124000.0
2008-04-22 15:00:00,36.48,36.75,36.47,36.74,211800.0,29.4677,29.6858,29.4596,29.6777,211800.0
2008-04-22 15:30:00,36.73,36.78,36.39,36.52,454700.0,29.6696,29.71,29.395,29.5,454700.0
2008-04-23 09:30:00,39.16,39.35,38.35,39.01,1178100.0,31.6325,31.786,30.9782,31.5114,1178100.0
2008-04-23 10:00:00,39.0,39.05,38.8,38.9,722200.0,31.5033,31.5437,31.3417,31.4225,722200.0
2008-04-23 10:30:00,38.9,38.99,38.72,38.85,486300.0,31.4225,31.4952,31.2771,31.3821,486300.0
2008-04-23 11:00:00,38.84,38.86,38.56,38.7,300200.0,31.3741,31.3902,31.1479,31.261,300200.0
2008-04-23 11:30:00,38.69,38.74,38.06,38.08,282800.0,31.2529,31.2933,30.744,30.7601,282800.0
2008-04-23 12:00:00,38.08,38.25,37.46,37.48,375700.0,30.7601,30.8975,30.2593,30.2755,375700.0
2008-04-23 12:30:00,37.49,37.52,36.68,37.0,768500.0,30.2836,30.3078,29.6293,29.8877,768500.0
2008-04-23 13:00:00,37.0,37.6,36.98,37.35,452600.0,29.8877,30.3724,29.8716,30.1705,452600.0
2008-04-23 13:30:00,37.35,37.55,37.34,37.49,255500.0,30.1705,30.332,30.1624,30.2836,255500.0
2008-04-23 14:00:00,37.49,37.71,37.34,37.54,212500.0,30.2836,30.4613,30.1624,30.3239,212500.0
2008-04-23 14:30:00,37.54,37.7,37.33,37.45,201100.0,30.3239,30.4532,30.1543,30.2512,201100.0
2008-04-23 15:00:00,37.44,37.73,37.39,37.51,336000.0,30.2432,30.4774,30.2028,30.2997,336000.0
2008-04-23 15:30:00,37.5,37.52,37.38,37.48,434100.0,30.2916,30.3078,30.1947,30.2755,434100.0
2008-04-24 09:30:00,37.65,38.14,36.97,37.5,394900.0,30.4128,30.8086,29.8635,30.2916,394900.0
2008-04-24 10:00:00,37.49,37.51,37.2,37.3,204400.0,30.2836,30.2997,30.0493,30.1301,204400.0
2008-04-24 10:30:00,37.28,37.33,37.18,37.2,255300.0,30.1139,30.1543,30.0331,30.0493,255300.0
2008-04-24 11:00:00,37.2,37.28,37.07,37.15,211300.0,30.0493,30.1139,29.9443,30.0089,211300.0
2008-04-24 11:30:00,37.15,37.46,37.1,37.37,182600.0,30.0089,30.2593,29.9685,30.1866,182600.0
2008-04-24 12:00:00,37.35,37.44,37.16,37.29,227400.0,30.1705,30.2432,30.017,30.122,227400.0
2008-04-24 12:30:00,37.29,37.52,37.28,37.36,247000.0,30.122,30.3078,30.1139,30.1785,247000.0
2008-04-24 13:00:00,37.34,37.41,37.17,37.27,151300.0,30.1624,30.2189,30.0251,30.1058,151300.0
2008-04-24 13:30:00,37.27,37.42,37.22,37.38,133700.0,30.1058,30.227,30.0655,30.1947,133700.0
2008-04-24 14:00:00,37.4,37.47,37.33,37.46,287600.0,30.2109,30.2674,30.1543,30.2593,287600.0
2008-04-24 14:30:00,37.46,37.47,37.3,37.36,186400.0,30.2593,30.2674,30.1301,30.1785,186400.0
2008-04-24 15:00:00,37.36,37.54,37.19,37.28,316300.0,30.1785,30.3239,30.0412,30.1139,316300.0
2008-04-24 15:30:00,37.27,37.46,37.04,37.13,518100.0,30.1058,30.2593,29.9201,29.9928,518100.0
2008-04-25 09:30:00,37.22,37.7,37.03,37.05,602800.0,30.0655,30.4532,29.912,29.9281,602800.0
2008-04-25 10:00:00,37.06,37.34,36.9,37.21,472300.0,29.9362,30.1624,29.807,30.0574,472300.0
2008-04-25 10:30:00,37.22,37.31,37.04,37.18,438600.0,30.0655,30.1382,29.9201,30.0331,438600.0
2008-04-25 11:00:00,37.18,37.25,36.94,37.01,228600.0,30.0331,30.0897,29.8393,29.8958,228600.0
2008-04-25 11:30:00,37.02,37.23,37.01,37.06,326900.0,29.9039,30.0735,29.8958,29.9362,326900.0
2008-04-25 12:00:00,37.07,37.1,36.96,36.99,218600.0,29.9443,29.9685,29.8554,29.8797,218600.0
2008-04-25 12:30:00,37.0,37.02,36.87,36.91,176800.0,29.8877,29.9039,29.7827,29.815,176800.0
2008-04-25 13:00:00,36.9,37.01,36.85,36.91,218200.0,29.807,29.8958,29.7666,29.815,218200.0
2008-04-25 13:30:00,36.91,36.98,36.78,36.95,286500.0,29.815,29.8716,29.71,29.8474,286500.0
2008-04-25 14:00:00,36.95,37.0,36.94,37.0,256800.0,29.8474,29.8877,29.8393,29.8877,256800.0
2008-04-25 14:30:00,37.0,37.19,36.97,37.0,437400.0,29.8877,30.0412,29.8635,29.8877,437400.0
2008-04-25 15:00:00,37.0,37.19,36.97,37.13,470700.0,29.8877,30.0412,29.8635,29.9928,470700.0
2008-04-25 15:30:00,37.13,37.5,36.57,37.31,1472700.0,29.9928,30.2916,29.5404,30.1382,1472700.0
2008-04-28 09:30:00,37.63,37.63,36.74,36.75,408800.0,30.3966,30.3966,29.6777,29.6858,408800.0
2008-04-28 10:00:00,36.73,37.05,36.65,36.65,305700.0,29.6696,29.9281,29.605,29.605,305700.0
2008-04-28 10:30:00,36.64,36.97,36.61,36.86,410500.0,29.5969,29.8635,29.5727,29.7747,410500.0
2008-04-28 11:00:00,36.86,36.92,36.78,36.85,167100.0,29.7747,29.8231,29.71,29.7666,167100.0
2008-04-28 11:30:00,36.85,36.95,36.75,36.89,119600.0,29.7666,29.8474,29.6858,29.7989,119600.0
2008-04-28 12:00:00,36.9,37.12,36.87,37.1,203700.0,29.807,29.9847,29.7827,29.9685,203700.0
2008-04-28 12:30:00,37.11,37.34,37.05,37.33,156300.0,29.9766,30.1624,29.9281,30.1543,156300.0
2008-04-28 13:00:00,37.32,37.45,37.18,37.3,198600.0,30.1462,30.2512,30.0331,30.1301,198600.0
2008-04-28 13:30:00,37.3,37.31,37.25,37.28,118700.0,30.1301,30.1382,30.0897,30.1139,118700.0
2008-04-28 14:00:00,37.29,37.49,37.27,37.4,192700.0,30.122,30.2836,30.1058,30.2109,192700.0
2008-04-28 14:30:00,37.41,37.42,37.29,37.31,95900.0,30.2189,30.227,30.122,30.1382,95900.0
2008-04-28 15:00:00,37.32,37.57,37.28,37.33,256500.0,30.1462,30.3482,30.1139,30.1543,256500.0
2008-04-28 15:30:00,37.33,37.35,36.98,37.1,451400.0,30.1543,30.1705,29.8716,29.9685,451400.0
2008-04-29 09:30:00,36.75,37.35,36.52,36.87,592500.0,29.6858,30.1705,29.5,29.7827,592500.0
2008-04-29 10:00:00,36.88,37.0,36.75,36.78,185300.0,29.7908,29.8877,29.6858,29.71,185300.0
2008-04-29 10:30:00,36.76,36.82,36.62,36.8,266500.0,29.6939,29.7423,29.5808,29.7262,266500.0
2008-04-29 11:00:00,36.8,37.23,36.72,37.23,184600.0,29.7262,30.0735,29.6616,30.0735,184600.0
2008-04-29 11:30:00,37.23,37.28,37.15,37.21,173000.0,30.0735,30.1139,30.0089,30.0574,173000.0
2008-04-29 12:00:00,37.21,37.43,37.19,37.43,117500.0,30.0574,30.2351,30.0412,30.2351,117500.0
2008-04-29 12:30:00,37.43,37.92,37.0,37.84,411800.0,30.2351,30.6309,29.8877,30.5663,411800.0
2008-04-29 13:00:00,37.82,37.9,37.66,37.8,185700.0,30.5501,30.6147,30.4209,30.534,185700.0
2008-04-29 13:30:00,37.81,38.04,37.78,37.99,292000.0,30.542,30.7278,30.5178,30.6874,292000.0
2008-04-29 14:00:00,38.0,38.13,37.98,38.11,185900.0,30.6955,30.8005,30.6794,30.7844,185900.0
2008-04-29 14:30:00,38.11,38.13,37.98,37.99,170800.0,30.7844,30.8005,30.6794,30.6874,170800.0
2008-04-29 15:00:00,38.0,38.07,37.77,37.8,289600.0,30.6955,30.7521,30.5097,30.534,289600.0
2008-04-29 15:30:00,37.8,37.97,37.78,37.95,436800.0,30.534,30.6713,30.5178,30.6551,436800.0
2008-04-30 09:30:00,37.9,38.14,37.61,37.74,144600.0,30.6147,30.8086,30.3805,30.4855,144600.0
2008-04-30 10:00:00,37.74,37.79,37.38,37.59,119100.0,30.4855,30.5259,30.1947,30.3643,119100.0
2008-04-30 10:30:00,37.58,38.01,37.56,37.98,180900.0,30.3563,30.7036,30.3401,30.6794,180900.0
2008-04-30 11:00:00,38.01,38.13,37.97,38.01,80900.0,30.7036,30.8005,30.6713,30.7036,80900.0
2008-04-30 11:30:00,38.01,38.03,37.79,37.86,98300.0,30.7036,30.7198,30.5259,30.5824,98300.0
2008-04-30 12:00:00,37.87,37.97,37.75,37.79,112700.0,30.5905,30.6713,30.4936,30.5259,112700.0
2008-04-30 12:30:00,37.79,37.93,37.78,37.87,151700.0,30.5259,30.639,30.5178,30.5905,151700.0
2008-04-30 13:00:00,37.87,37.92,37.86,37.91,101700.0,30.5905,30.6309,30.5824,30.6228,101700.0
2008-04-30 13:30:00,37.9,37.91,37.58,37.6,123400.0,30.6147,30.6228,30.3563,30.3724,123400.0
2008-04-30 14:00:00,37.61,38.14,37.59,37.87,258800.0,30.3805,30.8086,30.3643,30.5905,258800.0
2008-04-30 14:30:00,37.88,37.91,37.25,37.26,341700.0,30.5986,30.6228,30.0897,30.0978,341700.0
2008-04-30 15:00:00,37.25,37.3,36.94,36.94,395600.0,30.0897,30.1301,29.8393,29.8393,395600.0
2008-04-30 15:30:00,36.94,37.16,36.85,36.86,686400.0,29.8393,30.017,29.7666,29.7747,686400.0
2008-05-01 09:30:00,36.84,37.33,36.74,37.27,121700.0,29.7585,30.1543,29.6777,30.1058,121700.0
2008-05-01 10:00:00,37.27,37.67,37.23,37.65,120900.0,30.1058,30.429,30.0735,30.4128,120900.0
2008-05-01 10:30:00,37.62,37.94,37.62,37.9,180800.0,30.3886,30.6471,30.3886,30.6147,180800.0
2008-05-01 11:00:00,37.92,38.2,37.89,38.15,158500.0,30.6309,30.8571,30.6067,30.8167,158500.0
2008-05-01 11:30:00,38.15,38.51,38.12,38.45,137700.0,30.8167,31.1075,30.7925,31.059,137700.0
2008-05-01 12:00:00,38.46,38.67,38.43,38.65,122900.0,31.0671,31.2367,31.0429,31.2206,122900.0
2008-05-01 12:30:00,38.66,38.97,38.66,38.91,153100.0,31.2287,31.4791,31.2287,31.4306,153100.0
2008-05-01 13:00:00,38.93,39.05,38.79,39.0,139100.0,31.4468,31.5437,31.3337,31.5033,139100.0
2008-05-01 13:30:00,39.01,39.03,38.9,38.9,132000.0,31.5114,31.5275,31.4225,31.4225,132000.0
2008-05-01 14:00:00,38.91,39.17,38.87,39.11,168800.0,31.4306,31.6406,31.3983,31.5922,168800.0
2008-05-01 14:30:00,39.11,39.32,39.0,39.12,260900.0,31.5922,31.7618,31.5033,31.6002,260900.0
2008-05-01 15:00:00,39.11,39.17,39.0,39.04,186900.0,31.5922,31.6406,31.5033,31.5356,186900.0
2008-05-01 15:30:00,39.04,39.04,38.58,38.59,1151400.0,31.5356,31.5356,31.164,31.1721,1151400.0
2008-05-02 09:30:00,39.14,39.71,39.1,39.25,308400.0,31.6164,32.0768,31.5841,31.7052,308400.0
2008-05-02 10:00:00,39.26,39.41,38.98,39.04,339600.0,31.7133,31.8345,31.4871,31.5356,339600.0
2008-05-02 10:30:00,39.06,39.17,38.98,39.05,147200.0,31.5518,31.6406,31.4871,31.5437,147200.0
2008-05-02 11:00:00,39.05,39.2,39.0,39.17,171400.0,31.5437,31.6649,31.5033,31.6406,171400.0
2008-05-02 11:30:00,39.18,39.26,38.99,39.15,130100.0,31.6487,31.7133,31.4952,31.6245,130100.0
2008-05-02 12:00:00,39.15,39.15,38.92,39.09,129600.0,31.6245,31.6245,31.4387,31.576,129600.0
2008-05-02 12:30:00,39.08,39.11,38.99,39.09,87800.0,31.5679,31.5922,31.4952,31.576,87800.0
2008-05-02 13:00:00,39.1,39.16,38.92,39.14,123300.0,31.5841,31.6325,31.4387,31.6164,123300.0
2008-05-02 13:30:00,39.13,39.15,38.91,38.98,135600.0,31.6083,31.6245,31.4306,31.4871,135600.0
2008-05-02 14:00:00,38.97,39.09,38.87,38.98,166400.0,31.4791,31.576,31.3983,31.4871,166400.0
2008-05-02 14:30:00,38.98,39.11,38.96,38.97,134100.0,31.4871,31.5922,31.471,31.4791,134100.0
2008-05-02 15:00:00,38.96,39.32,38.96,39.27,187800.0,31.471,31.7618,31.471,31.7214,187800.0
2008-05-02 15:30:00,39.27,39.37,39.19,39.35,388500.0,31.7214,31.8022,31.6568,31.786,388500.0
2008-05-05 09:30:00,39.0,39.14,38.65,38.82,147300.0,31.5033,31.6164,31.2206,31.3579,147300.0
2008-05-05 10:00:00,38.82,39.38,38.81,38.98,253100.0,31.3579,31.8103,31.3498,31.4871,253100.0
2008-05-05 10:30:00,38.98,39.03,38.6,38.6,140300.0,31.4871,31.5275,31.1802,31.1802,140300.0
2008-05-05 11:00:00,38.6,38.86,38.59,38.65,144200.0,31.1802,31.3902,31.1721,31.2206,144200.0
2008-05-05 11:30:00,38.66,39.1,38.65,39.01,123200.0,31.2287,31.5841,31.2206,31.5114,123200.0
2008-05-05 12:00:00,39.02,39.13,38.87,38.9,88400.0,31.5195,31.6083,31.3983,31.4225,88400.0
2008-05-05 12:30:00,38.91,38.98,38.89,38.94,74700.0,31.4306,31.4871,31.4144,31.4548,74700.0
2008-05-05 13:00:00,38.94,39.04,38.78,38.87,106900.0,31.4548,31.5356,31.3256,31.3983,106900.0
2008-05-05 13:30:00,38.87,38.9,38.71,38.83,122000.0,31.3983,31.4225,31.269,31.366,122000.0
2008-05-05 14:00:00,38.82,38.97,38.73,38.94,112000.0,31.3579,31.4791,31.2852,31.4548,112000.0
2008-05-05 14:30:00,38.93,38.98,38.83,38.85,76100.0,31.4468,31.4871,31.366,31.3821,76100.0
2008-05-05 15:00:00,38.84,39.08,38.84,39.02,85800.0,31.3741,31.5679,31.3741,31.5195,85800.0
2008-05-05 15:30:00,39.03,39.03,38.83,38.92,187300.0,31.5275,31.5275,31.366,31.4387,187300.0
2008-05-06 09:30:00,38.78,38.88,38.31,38.68,148300.0,31.3256,31.4064,30.9459,31.2448,148300.0
2008-05-06 10:00:00,38.68,38.95,38.61,38.73,123300.0,31.2448,31.4629,31.1883,31.2852,123300.0
2008-05-06 10:30:00,38.73,39.08,38.58,39.06,86800.0,31.2852,31.5679,31.164,31.5518,86800.0
2008-05-06 11:00:00,39.06,39.18,38.97,39.04,140800.0,31.5518,31.6487,31.4791,31.5356,140800.0
2008-05-06 11:30:00,39.02,39.15,38.97,39.11,134800.0,31.5195,31.6245,31.4791,31.5922,134800.0
2008-05-06 12:00:00,39.14,39.65,39.14,39.55,153000.0,31.6164,32.0284,31.6164,31.9476,153000.0
2008-05-06 12:30:00,39.57,39.75,39.34,39.6,85900.0,31.9637,32.1091,31.7779,31.988,85900.0
2008-05-06 13:00:00,39.59,39.67,39.45,39.54,87200.0,31.9799,32.0445,31.8668,31.9395,87200.0
2008-05-06 13:30:00,39.54,39.6,39.44,39.54,67200.0,31.9395,31.988,31.8587,31.9395,67200.0
2008-05-06 14:00:00,39.55,39.59,39.33,39.43,119900.0,31.9476,31.9799,31.7699,31.8506,119900.0
2008-05-06 14:30:00,39.43,39.72,39.43,39.66,171800.0,31.8506,32.0849,31.8506,32.0364,171800.0
2008-05-06 15:00:00,39.68,39.86,39.62,39.84,269100.0,32.0526,32.198,32.0041,32.1818,269100.0
2008-05-06 15:30:00,39.85,40.04,39.85,40.01,597800.0,32.1899,32.3434,32.1899,32.3192,597800.0
2008-05-07 09:30:00,39.9,40.66,39.9,40.52,255200.0,32.2303,32.8442,32.2303,32.7311,255200.0
2008-05-07 10:00:00,40.51,40.75,40.25,40.71,192100.0,32.723,32.9169,32.513,32.8846,192100.0
2008-05-07 10:30:00,40.72,41.07,40.68,40.88,373600.0,32.8927,33.1754,32.8604,33.0219,373600.0
2008-05-07 11:00:00,40.86,41.06,40.61,40.63,272000.0,33.0058,33.1673,32.8038,32.82,272000.0
2008-05-07 11:30:00,40.64,40.69,40.5,40.62,130300.0,32.8281,32.8684,32.715,32.8119,130300.0
2008-05-07 12:00:00,40.59,40.68,40.39,40.41,132600.0,32.7877,32.8604,32.6261,32.6423,132600.0
2008-05-07 12:30:00,40.4,40.64,40.39,40.63,116700.0,32.6342,32.8281,32.6261,32.82,116700.0
2008-05-07 13:00:00,40.62,40.63,40.31,40.43,133400.0,32.8119,32.82,32.5615,32.6584,133400.0
2008-05-07 13:30:00,40.44,40.55,40.33,40.39,115800.0,32.6665,32.7554,32.5776,32.6261,115800.0
2008-05-07 14:00:00,40.4,40.55,40.24,40.24,177000.0,32.6342,32.7554,32.5049,32.5049,177000.0
2008-05-07 14:30:00,40.24,40.25,39.89,40.01,418500.0,32.5049,32.513,32.2222,32.3192,418500.0
2008-05-07 15:00:00,39.98,40.19,39.86,39.9,216000.0,32.2949,32.4646,32.198,32.2303,216000.0
2008-05-07 15:30:00,39.89,40.06,39.82,39.98,323300.0,32.2222,32.3595,32.1657,32.2949,323300.0
2008-05-08 09:30:00,39.69,40.23,39.64,39.97,126300.0,32.0607,32.4969,32.0203,32.2868,126300.0
2008-05-08 10:00:00,39.96,40.09,39.63,39.85,169800.0,32.2788,32.3838,32.0122,32.1899,169800.0
2008-05-08 10:30:00,39.86,39.87,39.27,39.5,129800.0,32.198,32.2061,31.7214,31.9072,129800.0
2008-05-08 11:00:00,39.51,39.73,39.4,39.55,169000.0,31.9153,32.093,31.8264,31.9476,169000.0
2008-05-08 11:30:00,39.54,39.57,39.33,39.47,96400.0,31.9395,31.9637,31.7699,31.883,96400.0
2008-05-08 12:00:00,39.47,39.49,39.27,39.27,109400.0,31.883,31.8991,31.7214,31.7214,109400.0
2008-05-08 12:30:00,39.28,39.28,39.15,39.2,67900.0,31.7295,31.7295,31.6245,31.6649,67900.0
2008-05-08 13:00:00,39.21,39.48,39.13,39.47,79500.0,31.6729,31.891,31.6083,31.883,79500.0
2008-05-08 13:30:00,39.47,39.7,39.44,39.66,98500.0,31.883,32.0687,31.8587,32.0364,98500.0
2008-05-08 14:00:00,39.65,39.67,39.29,39.3,90100.0,32.0284,32.0445,31.7376,31.7456,90100.0
2008-05-08 14:30:00,39.28,39.36,39.24,39.31,166800.0,31.7295,31.7941,31.6972,31.7537,166800.0
2008-05-08 15:00:00,39.3,39.4,39.08,39.16,161600.0,31.7456,31.8264,31.5679,31.6325,161600.0
2008-05-08 15:30:00,39.14,39.39,39.05,39.34,259100.0,31.6164,31.8183,31.5437,31.7779,259100.0
2008-05-09 09:30:00,39.52,39.72,39.16,39.51,280200.0,31.9233,32.0849,31.6325,31.9153,280200.0
2008-05-09 10:00:00,39.51,39.8,39.19,39.69,143700.0,31.9153,32.1495,31.6568,32.0607,143700.0
2008-05-09 10:30:00,39.68,40.08,39.6,39.88,184600.0,32.0526,32.3757,31.988,32.2141,184600.0
2008-05-09 11:00:00,39.88,39.9,39.46,39.46,83800.0,32.2141,32.2303,31.8749,31.8749,83800.0
2008-05-09 11:30:00,39.46,39.47,39.08,39.08,95300.0,31.8749,31.883,31.5679,31.5679,95300.0
2008-05-09 12:00:00,39.09,39.12,39.0,39.08,50200.0,31.576,31.6002,31.5033,31.5679,50200.0
2008-05-09 12:30:00,39.09,39.22,38.98,39.22,52300.0,31.576,31.681,31.4871,31.681,52300.0
2008-05-09 13:00:00,39.2,39.21,38.99,39.05,44400.0,31.6649,31.6729,31.4952,31.5437,44400.0
2008-05-09 13:30:00,39.03,39.25,39.0,39.22,42100.0,31.5275,31.7052,31.5033,31.681,42100.0
2008-05-09 14:00:00,39.22,39.27,39.06,39.15,53800.0,31.681,31.7214,31.5518,31.6245,53800.0
2008-05-09 14:30:00,39.17,39.21,39.08,39.12,40700.0,31.6406,31.6729,31.5679,31.6002,40700.0
2008-05-09 15:00:00,39.11,39.3,39.1,39.29,177000.0,31.5922,31.7456,31.5841,31.7376,177000.0
2008-05-09 15:30:00,39.3,39.52,39.24,39.46,471200.0,31.7456,31.9233,31.6972,31.8749,471200.0
2008-05-12 09:30:00,39.29,40.17,39.23,39.97,124100.0,31.7376,32.4484,31.6891,32.2868,124100.0
2008-05-12 10:00:00,39.96,39.99,39.57,39.63,74400.0,32.2788,32.303,31.9637,32.0122,74400.0
2008-05-12 10:30:00,39.62,40.05,39.53,40.01,141600.0,32.0041,32.3515,31.9314,32.3192,141600.0
2008-05-12 11:00:00,40.0,40.14,39.94,40.14,144100.0,32.3111,32.4242,32.2626,32.4242,144100.0
2008-05-12 11:30:00,40.14,40.44,40.03,40.35,113100.0,32.4242,32.6665,32.3353,32.5938,113100.0
2008-05-12 12:00:00,40.34,40.71,40.32,40.51,191900.0,32.5857,32.8846,32.5696,32.723,191900.0
2008-05-12 12:30:00,40.51,40.6,40.38,40.4,126700.0,32.723,32.7957,32.618,32.6342,126700.0
2008-05-12 13:00:00,40.39,40.5,40.35,40.5,84500.0,32.6261,32.715,32.5938,32.715,84500.0
2008-05-12 13:30:00,40.5,40.61,40.45,40.59,176600.0,32.715,32.8038,32.6746,32.7877,176600.0
2008-05-12 14:00:00,40.58,41.0,40.53,40.93,241900.0,32.7796,33.1189,32.7392,33.0623,241900.0
2008-05-12 14:30:00,40.93,41.22,40.9,41.1,222900.0,33.0623,33.2966,33.0381,33.1996,222900.0
2008-05-12 15:00:00,41.1,41.21,40.96,41.0,523200.0,33.1996,33.2885,33.0865,33.1189,523200.0
2008-05-12 15:30:00,41.0,41.03,40.8,40.94,759600.0,33.1189,33.1431,32.9573,33.0704,759600.0
2008-05-13 09:30:00,41.49,42.49,41.23,42.18,601100.0,33.5147,34.3224,33.3046,34.072,601100.0
2008-05-13 10:00:00,42.18,43.02,42.18,42.65,879200.0,34.072,34.7506,34.072,34.4517,879200.0
2008-05-13 10:30:00,42.65,42.82,42.28,42.45,410000.0,34.4517,34.589,34.1528,34.2901,410000.0
2008-05-13 11:00:00,42.45,42.63,42.23,42.27,299900.0,34.2901,34.4355,34.1124,34.1447,299900.0
2008-05-13 11:30:00,42.26,42.51,42.23,42.39,357000.0,34.1367,34.3386,34.1124,34.2417,357000.0
2008-05-13 12:00:00,42.38,42.61,42.35,42.51,298300.0,34.2336,34.4194,34.2094,34.3386,298300.0
2008-05-13 12:30:00,42.51,42.6,42.3,42.37,271600.0,34.3386,34.4113,34.169,34.2255,271600.0
2008-05-13 13:00:00,42.37,42.4,42.28,42.33,139300.0,34.2255,34.2497,34.1528,34.1932,139300.0
2008-05-13 13:30:00,42.32,42.63,42.31,42.57,198900.0,34.1851,34.4355,34.177,34.3871,198900.0
2008-05-13 14:00:00,42.57,42.9,42.56,42.87,428800.0,34.3871,34.6536,34.379,34.6294,428800.0
2008-05-13 14:30:00,42.87,43.09,42.84,43.04,536800.0,34.6294,34.8071,34.6052,34.7667,536800.0
2008-05-13 15:00:00,43.04,43.09,42.78,42.88,415000.0,34.7667,34.8071,34.5567,34.6375,415000.0
2008-05-13 15:30:00,42.87,42.97,42.72,42.79,839900.0,34.6294,34.7102,34.5082,34.5648,839900.0
2008-05-14 09:30:00,42.98,43.76,42.72,43.51,298400.0,34.7183,35.3483,34.5082,35.1464,298400.0
2008-05-14 10:00:00,43.51,43.64,43.21,43.35,312300.0,35.1464,35.2514,34.904,35.0171,312300.0
2008-05-14 10:30:00,43.35,43.68,43.3,43.33,383100.0,35.0171,35.2837,34.9767,35.001,383100.0
2008-05-14 11:00:00,43.32,43.42,43.2,43.42,145900.0,34.9929,35.0737,34.896,35.0737,145900.0
2008-05-14 11:30:00,43.4,43.52,43.33,43.49,242000.0,35.0575,35.1545,35.001,35.1302,242000.0
2008-05-14 12:00:00,43.49,43.61,42.73,43.55,181300.0,35.1302,35.2272,34.5163,35.1787,181300.0
2008-05-14 12:30:00,43.55,43.74,43.54,43.62,224600.0,35.1787,35.3322,35.1706,35.2352,224600.0
2008-05-14 13:00:00,43.62,43.74,43.53,43.56,98900.0,35.2352,35.3322,35.1625,35.1868,98900.0
2008-05-14 13:30:00,43.56,43.65,43.49,43.57,106500.0,35.1868,35.2595,35.1302,35.1948,106500.0
2008-05-14 14:00:00,43.57,43.64,43.54,43.57,136100.0,35.1948,35.2514,35.1706,35.1948,136100.0
2008-05-14 14:30:00,43.57,43.65,43.43,43.48,147300.0,35.1948,35.2595,35.0818,35.1221,147300.0
2008-05-14 15:00:00,43.48,43.61,43.34,43.6,312200.0,35.1221,35.2272,35.0091,35.2191,312200.0
2008-05-14 15:30:00,43.6,43.61,43.28,43.35,368700.0,35.2191,35.2272,34.9606,35.0171,368700.0
2008-05-15 09:30:00,43.1,43.25,42.73,42.93,159800.0,34.8152,34.9364,34.5163,34.6779,159800.0
2008-05-15 10:00:00,42.93,43.48,42.93,43.43,186100.0,34.6779,35.1221,34.6779,35.0818,186100.0
2008-05-15 10:30:00,43.45,43.9,43.45,43.83,133400.0,35.0979,35.4614,35.0979,35.4049,133400.0
2008-05-15 11:00:00,43.83,43.9,43.4,43.49,107000.0,35.4049,35.4614,35.0575,35.1302,107000.0
2008-05-15 11:30:00,43.49,43.5,43.25,43.48,91200.0,35.1302,35.1383,34.9364,35.1221,91200.0
2008-05-15 12:00:00,43.48,44.11,43.46,44.09,124800.0,35.1221,35.631,35.106,35.6149,124800.0
2008-05-15 12:30:00,44.09,44.33,43.99,44.16,135900.0,35.6149,35.8088,35.5341,35.6714,135900.0
2008-05-15 13:00:00,44.14,44.41,44.14,44.2,155400.0,35.6553,35.8734,35.6553,35.7037,155400.0
2008-05-15 13:30:00,44.21,44.27,44.03,44.21,104400.0,35.7118,35.7603,35.5664,35.7118,104400.0
2008-05-15 14:00:00,44.22,44.66,44.19,44.4,295900.0,35.7199,36.0753,35.6957,35.8653,295900.0
2008-05-15 14:30:00,44.4,44.55,44.32,44.41,248400.0,35.8653,35.9865,35.8007,35.8734,248400.0
2008-05-15 15:00:00,44.4,44.5,44.23,44.48,181500.0,35.8653,35.9461,35.728,35.9299,181500.0
2008-05-15 15:30:00,44.48,44.82,44.36,44.52,529600.0,35.9299,36.2046,35.833,35.9622,529600.0
2008-05-16 09:30:00,44.74,44.74,44.15,44.44,336500.0,36.2203,36.2203,35.7426,35.9774,336500.0
2008-05-16 10:00:00,44.45,44.9,44.37,44.9,406600.0,35.9855,36.3498,35.9207,36.3498,406600.0
2008-05-16 10:30:00,44.9,45.0,44.72,44.9,317200.0,36.3498,36.4307,36.2041,36.3498,317200.0
2008-05-16 11:00:00,44.91,45.08,44.87,44.91,478400.0,36.3579,36.4955,36.3255,36.3579,478400.0
2008-05-16 11:30:00,44.92,45.13,44.92,45.02,326100.0,36.366,36.536,36.366,36.4469,326100.0
2008-05-16 12:00:00,45.02,45.12,44.99,45.04,524300.0,36.4469,36.5279,36.4226,36.4631,524300.0
2008-05-16 12:30:00,45.04,45.13,44.83,45.04,351600.0,36.4631,36.536,36.2931,36.4631,351600.0
2008-05-16 13:00:00,45.04,45.06,44.95,45.05,187000.0,36.4631,36.4793,36.3903,36.4712,187000.0
2008-05-16 13:30:00,45.05,45.12,44.99,45.09,259500.0,36.4712,36.5279,36.4226,36.5036,259500.0
2008-05-16 14:00:00,45.09,45.25,45.01,45.04,486600.0,36.5036,36.6331,36.4388,36.4631,486600.0
2008-05-16 14:30:00,45.04,45.15,45.0,45.07,169200.0,36.4631,36.5522,36.4307,36.4874,169200.0
2008-05-16 15:00:00,45.06,45.26,45.02,45.17,495600.0,36.4793,36.6412,36.4469,36.5684,495600.0
2008-05-16 15:30:00,45.17,45.3,44.92,45.0,1448300.0,36.5684,36.6736,36.366,36.4307,1448300.0
2008-05-19 09:30:00,44.78,45.07,44.65,45.07,636900.0,36.2526,36.4874,36.1474,36.4874,636900.0
2008-05-19 10:00:00,45.07,45.51,44.99,45.3,313300.0,36.4874,36.8436,36.4226,36.6736,313300.0
2008-05-19 10:30:00,45.31,45.79,45.28,45.33,368500.0,36.6817,37.0703,36.6574,36.6979,368500.0
2008-05-19 11:00:00,45.31,45.59,45.24,45.45,189100.0,36.6817,36.9084,36.625,36.7951,189100.0
2008-05-19 11:30:00,45.46,45.65,45.45,45.52,258600.0,36.8031,36.957,36.7951,36.8517,258600.0
2008-05-19 12:00:00,45.53,46.0,45.51,45.98,322000.0,36.8598,37.2403,36.8436,37.2241,322000.0
2008-05-19 12:30:00,46.0,46.12,45.9,45.95,507900.0,37.2403,37.3375,37.1594,37.1998,507900.0
2008-05-19 13:00:00,45.95,46.36,45.93,46.28,509600.0,37.1998,37.5318,37.1836,37.467,509600.0
2008-05-19 13:30:00,46.28,46.32,46.14,46.22,207600.0,37.467,37.4994,37.3537,37.4184,207600.0
2008-05-19 14:00:00,46.22,46.22,45.48,45.48,703100.0,37.4184,37.4184,36.8193,36.8193,703100.0
2008-05-19 14:30:00,45.49,45.88,45.47,45.86,454600.0,36.8274,37.1432,36.8112,37.127,454600.0
2008-05-19 15:00:00,45.87,45.87,45.66,45.77,350400.0,37.1351,37.1351,36.9651,37.0541,350400.0
2008-05-19 15:30:00,45.77,45.93,45.46,45.74,792500.0,37.0541,37.1836,36.8031,37.0298,792500.0
2008-05-20 09:30:00,45.31,45.35,43.92,44.03,727500.0,36.6817,36.7141,35.5564,35.6455,727500.0
2008-05-20 10:00:00,44.04,44.4,43.86,44.38,337900.0,35.6536,35.945,35.5078,35.9288,337900.0
2008-05-20 10:30:00,44.38,44.47,43.99,44.15,473600.0,35.9288,36.0017,35.6131,35.7426,473600.0
2008-05-20 11:00:00,44.13,44.34,43.99,44.26,221200.0,35.7264,35.8964,35.6131,35.8317,221200.0
2008-05-20 11:30:00,44.27,44.35,44.0,44.11,200800.0,35.8398,35.9045,35.6212,35.7102,200800.0
2008-05-20 12:00:00,44.13,44.24,43.97,44.2,172400.0,35.7264,35.8155,35.5969,35.7831,172400.0
2008-05-20 12:30:00,44.22,44.4,44.0,44.06,151700.0,35.7993,35.945,35.6212,35.6697,151700.0
2008-05-20 13:00:00,44.06,44.31,43.99,44.21,197700.0,35.6697,35.8721,35.6131,35.7912,197700.0
2008-05-20 13:30:00,44.21,44.3,43.94,43.95,246900.0,35.7912,35.864,35.5726,35.5807,246900.0
2008-05-20 14:00:00,43.97,44.01,43.58,43.6,404600.0,35.5969,35.6293,35.2812,35.2973,404600.0
2008-05-20 14:30:00,43.59,43.89,43.58,43.85,324700.0,35.2892,35.5321,35.2812,35.4997,324700.0
2008-05-20 15:00:00,43.87,44.06,43.84,43.88,479800.0,35.5159,35.6697,35.4916,35.524,479800.0
2008-05-20 15:30:00,43.89,44.07,43.68,43.93,585400.0,35.5321,35.6778,35.3621,35.5645,585400.0
2008-05-21 09:30:00,43.17,43.17,39.97,40.62,2928700.0,34.9492,34.9492,32.3586,32.8848,2928700.0
2008-05-21 10:00:00,40.62,40.69,39.05,39.2,3396400.0,32.8848,32.9415,31.6138,31.7352,3396400.0
2008-05-21 10:30:00,39.21,39.8,37.83,38.71,3743600.0,31.7433,32.221,30.6261,31.3385,3743600.0
2008-05-21 11:00:00,38.73,39.0,38.43,38.71,2103400.0,31.3547,31.5733,31.1119,31.3385,2103400.0
2008-05-21 11:30:00,38.73,38.81,37.63,37.7,2125000.0,31.3547,31.4195,30.4642,30.5209,2125000.0
2008-05-21 12:00:00,37.71,37.75,37.05,37.55,1772400.0,30.529,30.5613,29.9946,30.3994,1772400.0
2008-05-21 12:30:00,37.55,38.4,37.5,38.38,3808600.0,30.3994,31.0876,30.359,31.0714,3808600.0
2008-05-21 13:00:00,38.37,38.48,37.85,37.95,2266500.0,31.0633,31.1523,30.6423,30.7233,2266500.0
2008-05-21 13:30:00,37.95,38.1,37.25,37.32,2105600.0,30.7233,30.8447,30.1566,30.2132,2105600.0
2008-05-21 14:00:00,37.32,37.37,36.41,36.56,2556800.0,30.2132,30.2537,29.4765,29.598,2556800.0
2008-05-21 14:30:00,36.56,36.75,36.25,36.73,1934000.0,29.598,29.7518,29.347,29.7356,1934000.0
2008-05-21 15:00:00,36.73,37.43,36.71,37.4,2018200.0,29.7356,30.3023,29.7194,30.278,2018200.0
2008-05-21 15:30:00,37.39,37.4,36.73,36.95,2464900.0,30.2699,30.278,29.7356,29.9137,2464900.0
2008-05-22 09:30:00,35.35,35.74,33.17,33.98,5814100.0,28.6184,28.9341,26.8535,27.5093,5814100.0
2008-05-22 10:00:00,33.97,34.24,33.64,33.72,2316100.0,27.5012,27.7197,27.234,27.2988,2316100.0
2008-05-22 10:30:00,33.73,34.1,33.56,33.82,1843700.0,27.3069,27.6064,27.1692,27.3797,1843700.0
2008-05-22 11:00:00,33.81,33.82,33.55,33.65,1315300.0,27.3716,27.3797,27.1611,27.2421,1315300.0
2008-05-22 11:30:00,33.66,33.9,33.51,33.55,1709000.0,27.2502,27.4445,27.1288,27.1611,1709000.0
2008-05-22 12:00:00,33.55,33.85,33.4,33.73,1255800.0,27.1611,27.404,27.0397,27.3069,1255800.0
2008-05-22 12:30:00,33.74,34.25,33.56,34.19,943900.0,27.315,27.7278,27.1692,27.6793,943900.0
2008-05-22 13:00:00,34.19,34.32,34.0,34.06,1224800.0,27.6793,27.7845,27.5255,27.574,1224800.0
2008-05-22 13:30:00,34.05,34.35,34.02,34.27,856300.0,27.5659,27.8088,27.5416,27.744,856300.0
2008-05-22 14:00:00,34.27,34.64,34.25,34.63,1350000.0,27.744,28.0436,27.7278,28.0355,1350000.0
2008-05-22 14:30:00,34.64,34.84,34.42,34.47,1023500.0,28.0436,28.2055,27.8655,27.9059,1023500.0
2008-05-22 15:00:00,34.46,34.56,34.25,34.26,1230500.0,27.8979,27.9788,27.7278,27.7359,1230500.0
2008-05-22 15:30:00,34.25,34.54,34.13,34.54,2508900.0,27.7278,27.9626,27.6307,27.9626,2508900.0
2008-05-23 09:30:00,33.61,33.96,33.14,33.94,1828700.0,27.2097,27.4931,26.8292,27.4769,1828700.0
2008-05-23 10:00:00,33.95,34.7,33.94,34.25,1351600.0,27.485,28.0922,27.4769,27.7278,1351600.0
2008-05-23 10:30:00,34.25,34.51,34.05,34.51,392900.0,27.7278,27.9383,27.5659,27.9383,392900.0
2008-05-23 11:00:00,34.52,34.52,34.17,34.22,307900.0,27.9464,27.9464,27.6631,27.7036,307900.0
2008-05-23 11:30:00,34.21,34.45,34.0,34.01,484200.0,27.6955,27.8898,27.5255,27.5335,484200.0
2008-05-23 12:00:00,34.0,34.07,33.84,33.88,662900.0,27.5255,27.5821,27.3959,27.4283,662900.0
2008-05-23 12:30:00,33.87,33.9,33.53,33.66,322100.0,27.4202,27.4445,27.145,27.2502,322100.0
2008-05-23 13:00:00,33.66,33.85,33.56,33.75,219900.0,27.2502,27.404,27.1692,27.3231,219900.0
2008-05-23 13:30:00,33.75,33.83,33.56,33.68,283000.0,27.3231,27.3878,27.1692,27.2664,283000.0
2008-05-23 14:00:00,33.65,33.68,33.47,33.6,548500.0,27.2421,27.2664,27.0964,27.2016,548500.0
2008-05-23 14:30:00,33.59,34.05,33.53,34.0,547400.0,27.1935,27.5659,27.145,27.5255,547400.0
2008-05-23 15:00:00,34.0,34.15,33.94,34.08,857600.0,27.5255,27.6469,27.4769,27.5902,857600.0
2008-05-23 15:30:00,34.08,34.18,34.01,34.1,873700.0,27.5902,27.6712,27.5335,27.6064,873700.0
2008-05-27 09:30:00,33.9,34.95,33.31,34.63,559400.0,27.4445,28.2945,26.9668,28.0355,559400.0
2008-05-27 10:00:00,34.6,34.64,34.25,34.35,493100.0,28.0112,28.0436,27.7278,27.8088,493100.0
2008-05-27 10:30:00,34.35,34.63,34.26,34.55,277800.0,27.8088,28.0355,27.7359,27.9707,277800.0
2008-05-27 11:00:00,34.55,34.65,34.22,34.32,259000.0,27.9707,28.0517,27.7036,27.7845,259000.0
2008-05-27 11:30:00,34.33,34.56,34.19,34.48,326200.0,27.7926,27.9788,27.6793,27.914,326200.0
2008-05-27 12:00:00,34.48,34.58,34.43,34.49,312600.0,27.914,27.995,27.8736,27.9221,312600.0
2008-05-27 12:30:00,34.49,34.7,34.38,34.68,284300.0,27.9221,28.0922,27.8331,28.076,284300.0
2008-05-27 13:00:00,34.68,34.88,34.6,34.82,385200.0,28.076,28.2379,28.0112,28.1893,385200.0
2008-05-27 13:30:00,34.81,34.93,34.73,34.86,258100.0,28.1812,28.2784,28.1164,28.2217,258100.0
2008-05-27 14:00:00,34.86,34.99,34.8,34.84,386100.0,28.2217,28.3269,28.1731,28.2055,386100.0
2008-05-27 14:30:00,34.85,35.24,34.85,35.18,512600.0,28.2136,28.5293,28.2136,28.4807,512600.0
2008-05-27 15:00:00,35.17,35.25,35.03,35.18,474200.0,28.4726,28.5374,28.3593,28.4807,474200.0
2008-05-27 15:30:00,35.19,35.23,34.9,34.97,1031400.0,28.4888,28.5212,28.2541,28.3107,1031400.0
2008-05-28 09:30:00,34.85,35.59,34.85,35.47,669400.0,28.2136,28.8127,28.2136,28.7155,669400.0
2008-05-28 10:00:00,35.5,36.38,35.34,36.07,1289900.0,28.7398,29.4522,28.6103,29.2013,1289900.0
2008-05-28 10:30:00,36.06,36.55,36.03,36.33,670300.0,29.1932,29.5899,29.1689,29.4118,670300.0
2008-05-28 11:00:00,36.35,36.4,35.96,35.99,382600.0,29.4279,29.4684,29.1122,29.1365,382600.0
2008-05-28 11:30:00,35.99,36.3,35.97,36.13,318400.0,29.1365,29.3875,29.1203,29.2498,318400.0
2008-05-28 12:00:00,36.16,36.59,36.05,36.57,353100.0,29.2741,29.6222,29.1851,29.6061,353100.0
2008-05-28 12:30:00,36.59,36.6,36.28,36.55,271200.0,29.6222,29.6303,29.3713,29.5899,271200.0
2008-05-28 13:00:00,36.55,36.83,36.35,36.37,277900.0,29.5899,29.8165,29.4279,29.4441,277900.0
2008-05-28 13:30:00,36.38,36.42,36.1,36.21,205400.0,29.4522,29.4846,29.2256,29.3146,205400.0
2008-05-28 14:00:00,36.19,36.31,36.09,36.15,263100.0,29.2984,29.3956,29.2175,29.266,263100.0
2008-05-28 14:30:00,36.15,36.31,36.1,36.25,192500.0,29.266,29.3956,29.2256,29.347,192500.0
2008-05-28 15:00:00,36.25,36.59,36.25,36.46,322400.0,29.347,29.6222,29.347,29.517,322400.0
2008-05-28 15:30:00,36.46,36.49,36.2,36.27,697600.0,29.517,29.5413,29.3065,29.3632,697600.0
2008-05-29 09:30:00,36.14,36.8,35.95,35.98,402700.0,29.2579,29.7923,29.1041,29.1284,402700.0
2008-05-29 10:00:00,36.0,36.44,36.0,36.26,371500.0,29.1446,29.5008,29.1446,29.3551,371500.0
2008-05-29 10:30:00,36.23,36.8,36.16,36.58,298400.0,29.3308,29.7923,29.2741,29.6141,298400.0
2008-05-29 11:00:00,36.56,36.73,36.4,36.71,182800.0,29.598,29.7356,29.4684,29.7194,182800.0
2008-05-29 11:30:00,36.72,37.15,36.63,37.03,194500.0,29.7275,30.0756,29.6546,29.9785,194500.0
2008-05-29 12:00:00,37.05,37.08,36.81,36.94,115900.0,29.9946,30.0189,29.8003,29.9056,115900.0
2008-05-29 12:30:00,36.94,37.11,36.81,36.99,250200.0,29.9056,30.0432,29.8003,29.9461,250200.0
2008-05-29 13:00:00,37.01,37.03,36.9,36.96,174000.0,29.9623,29.9785,29.8732,29.9218,174000.0
2008-05-29 13:30:00,36.95,37.08,36.93,36.97,147100.0,29.9137,30.0189,29.8975,29.9299,147100.0
2008-05-29 14:00:00,36.96,37.16,36.92,37.06,138700.0,29.9218,30.0837,29.8894,30.0027,138700.0
2008-05-29 14:30:00,37.06,37.33,37.05,37.25,354300.0,30.0027,30.2213,29.9946,30.1566,354300.0
2008-05-29 15:00:00,37.23,37.37,37.22,37.36,479400.0,30.1404,30.2537,30.1323,30.2456,479400.0
2008-05-29 15:30:00,37.37,37.57,37.29,37.49,712500.0,30.2537,30.4156,30.1889,30.3509,712500.0
2008-05-30 09:30:00,37.63,37.63,37.02,37.23,201300.0,30.4642,30.4642,29.9704,30.1404,201300.0
2008-05-30 10:00:00,37.22,37.55,37.16,37.55,433100.0,30.1323,30.3994,30.0837,30.3994,433100.0
2008-05-30 10:30:00,37.57,37.61,37.12,37.14,174300.0,30.4156,30.448,30.0513,30.0675,174300.0
2008-05-30 11:00:00,37.15,37.15,36.94,36.97,146600.0,30.0756,30.0756,29.9056,29.9299,146600.0
2008-05-30 11:30:00,36.96,37.18,36.89,37.14,208500.0,29.9218,30.0999,29.8651,30.0675,208500.0
2008-05-30 12:00:00,37.14,37.15,37.0,37.09,84200.0,30.0675,30.0756,29.9542,30.027,84200.0
2008-05-30 12:30:00,37.11,37.3,37.09,37.19,168700.0,30.0432,30.197,30.027,30.108,168700.0
2008-05-30 13:00:00,37.21,37.29,37.13,37.27,106800.0,30.1242,30.1889,30.0594,30.1728,106800.0
2008-05-30 13:30:00,37.28,37.28,37.13,37.2,104300.0,30.1808,30.1808,30.0594,30.1161,104300.0
2008-05-30 14:00:00,37.2,37.2,37.02,37.17,147700.0,30.1161,30.1161,29.9704,30.0918,147700.0
2008-05-30 14:30:00,37.17,37.34,37.06,37.29,180500.0,30.0918,30.2294,30.0027,30.1889,180500.0
2008-05-30 15:00:00,37.28,37.34,37.1,37.25,328200.0,30.1808,30.2294,30.0351,30.1566,328200.0
2008-05-30 15:30:00,37.25,37.34,37.09,37.11,655400.0,30.1566,30.2294,30.027,30.0432,655400.0
2008-06-02 09:30:00,36.86,37.32,36.42,36.47,282300.0,29.8408,30.2132,29.4846,29.5251,282300.0
2008-06-02 10:00:00,36.45,36.68,36.04,36.09,253600.0,29.5089,29.6951,29.177,29.2175,253600.0
2008-06-02 10:30:00,36.09,36.37,36.06,36.19,171200.0,29.2175,29.4441,29.1932,29.2984,171200.0
2008-06-02 11:00:00,36.18,36.25,36.03,36.22,181200.0,29.2903,29.347,29.1689,29.3227,181200.0
2008-06-02 11:30:00,36.22,36.35,36.06,36.21,270600.0,29.3227,29.4279,29.1932,29.3146,270600.0
2008-06-02 12:00:00,36.21,36.38,36.17,36.28,155800.0,29.3146,29.4522,29.2822,29.3713,155800.0
2008-06-02 12:30:00,36.28,36.31,35.84,36.11,305700.0,29.3713,29.3956,29.0151,29.2336,305700.0
2008-06-02 13:00:00,36.11,36.3,35.92,36.23,97100.0,29.2336,29.3875,29.0798,29.3308,97100.0
2008-06-02 13:30:00,36.22,36.55,36.16,36.55,208300.0,29.3227,29.5899,29.2741,29.5899,208300.0
2008-06-02 14:00:00,36.55,36.57,36.28,36.33,143300.0,29.5899,29.6061,29.3713,29.4118,143300.0
2008-06-02 14:30:00,36.34,36.62,36.32,36.5,251600.0,29.4198,29.6465,29.4037,29.5494,251600.0
2008-06-02 15:00:00,36.49,36.72,36.43,36.58,311000.0,29.5413,29.7275,29.4927,29.6141,311000.0
2008-06-02 15:30:00,36.58,36.85,36.54,36.69,308800.0,29.6141,29.8327,29.5818,29.7032,308800.0
2008-06-03 09:30:00,36.72,37.17,36.72,36.96,308200.0,29.7275,30.0918,29.7275,29.9218,308200.0
2008-06-03 10:00:00,37.0,37.35,36.74,36.79,341000.0,29.9542,30.2375,29.7437,29.7842,341000.0
2008-06-03 10:30:00,36.84,36.85,36.49,36.62,227200.0,29.8246,29.8327,29.5413,29.6465,227200.0
2008-06-03 11:00:00,36.62,36.81,36.58,36.78,197300.0,29.6465,29.8003,29.6141,29.7761,197300.0
2008-06-03 11:30:00,36.79,37.08,36.72,37.04,117800.0,29.7842,30.0189,29.7275,29.9865,117800.0
2008-06-03 12:00:00,37.05,37.29,37.05,37.27,277300.0,29.9946,30.1889,29.9946,30.1728,277300.0
2008-06-03 12:30:00,37.27,37.41,37.15,37.39,256200.0,30.1728,30.2861,30.0756,30.2699,256200.0
2008-06-03 13:00:00,37.39,37.6,37.09,37.18,405000.0,30.2699,30.4399,30.027,30.0999,405000.0
2008-06-03 13:30:00,37.18,37.27,36.91,37.12,376400.0,30.0999,30.1728,29.8813,30.0513,376400.0
2008-06-03 14:00:00,37.11,37.6,36.92,37.47,465100.0,30.0432,30.4399,29.8894,30.3347,465100.0
2008-06-03 14:30:00,37.48,37.62,37.35,37.56,460400.0,30.3428,30.4561,30.2375,30.4075,460400.0
2008-06-03 15:00:00,37.55,37.86,37.36,37.6,853500.0,30.3994,30.6504,30.2456,30.4399,853500.0
2008-06-03 15:30:00,37.59,38.64,37.52,38.45,1429300.0,30.4318,31.2819,30.3751,31.128,1429300.0
2008-06-04 09:30:00,38.26,39.4,37.83,39.39,565000.0,30.9742,31.8971,30.6261,31.889,565000.0
2008-06-04 10:00:00,39.36,40.92,39.28,40.39,2114500.0,31.8648,33.1277,31.8,32.6986,2114500.0
2008-06-04 10:30:00,40.37,40.88,40.04,40.6,945600.0,32.6824,33.0953,32.4153,32.8686,945600.0
2008-06-04 11:00:00,40.59,41.15,40.54,40.81,661500.0,32.8605,33.3139,32.8201,33.0386,661500.0
2008-06-04 11:30:00,40.82,40.85,40.03,40.13,418200.0,33.0467,33.071,32.4072,32.4881,418200.0
2008-06-04 12:00:00,40.13,40.25,40.0,40.05,335200.0,32.4881,32.5853,32.3829,32.4234,335200.0
2008-06-04 12:30:00,40.05,40.34,39.89,39.96,544300.0,32.4234,32.6581,32.2938,32.3505,544300.0
2008-06-04 13:00:00,39.97,40.03,39.57,39.92,433600.0,32.3586,32.4072,32.0348,32.3181,433600.0
2008-06-04 13:30:00,39.94,40.32,39.93,40.12,306600.0,32.3343,32.6419,32.3262,32.48,306600.0
2008-06-04 14:00:00,40.12,40.13,39.96,40.01,286700.0,32.48,32.4881,32.3505,32.391,286700.0
2008-06-04 14:30:00,40.01,40.32,39.7,39.7,688300.0,32.391,32.6419,32.14,32.14,688300.0
2008-06-04 15:00:00,39.7,40.16,39.61,39.71,787700.0,32.14,32.5124,32.0671,32.1481,787700.0
2008-06-04 15:30:00,39.71,39.83,39.36,39.65,1277000.0,32.1481,32.2453,31.8648,32.0995,1277000.0
2008-06-05 09:30:00,39.7,40.55,39.5,40.09,505600.0,32.14,32.8281,31.9781,32.4557,505600.0
2008-06-05 10:00:00,40.09,40.9,39.93,40.78,365600.0,32.4557,33.1115,32.3262,33.0143,365600.0
2008-06-05 10:30:00,40.78,41.12,40.77,40.88,373400.0,33.0143,33.2896,33.0063,33.0953,373400.0
2008-06-05 11:00:00,40.88,40.97,40.31,40.53,360400.0,33.0953,33.1682,32.6338,32.812,360400.0
2008-06-05 11:30:00,40.51,41.12,40.46,40.98,363900.0,32.7958,33.2896,32.7553,33.1763,363900.0
2008-06-05 12:00:00,41.0,41.1,40.74,40.99,473200.0,33.1925,33.2734,32.982,33.1844,473200.0
2008-06-05 12:30:00,41.0,41.07,40.83,40.98,99600.0,33.1925,33.2491,33.0548,33.1763,99600.0
2008-06-05 13:00:00,41.0,41.7,41.0,41.45,426500.0,33.1925,33.7592,33.1925,33.5568,426500.0
2008-06-05 13:30:00,41.43,41.48,41.26,41.29,154200.0,33.5406,33.581,33.4029,33.4272,154200.0
2008-06-05 14:00:00,41.29,41.3,40.66,40.7,245900.0,33.4272,33.4353,32.9172,32.9496,245900.0
2008-06-05 14:30:00,40.69,40.98,40.55,40.94,239600.0,32.9415,33.1763,32.8281,33.1439,239600.0
2008-06-05 15:00:00,40.95,41.52,40.87,41.3,386300.0,33.152,33.6134,33.0872,33.4353,386300.0
2008-06-05 15:30:00,41.3,41.48,41.1,41.23,531900.0,33.4353,33.581,33.2734,33.3787,531900.0
2008-06-06 09:30:00,40.89,40.96,40.23,40.31,415900.0,33.1034,33.1601,32.5691,32.6338,415900.0
2008-06-06 10:00:00,40.3,40.31,40.0,40.1,294200.0,32.6258,32.6338,32.3829,32.4638,294200.0
2008-06-06 10:30:00,40.1,40.1,39.79,39.84,228900.0,32.4638,32.4638,32.2129,32.2534,228900.0
2008-06-06 11:00:00,39.83,39.83,39.43,39.61,192800.0,32.2453,32.2453,31.9214,32.0671,192800.0
2008-06-06 11:30:00,39.58,39.87,39.57,39.76,195800.0,32.0429,32.2776,32.0348,32.1886,195800.0
2008-06-06 12:00:00,39.76,39.8,39.38,39.5,186100.0,32.1886,32.221,31.8809,31.9781,186100.0
2008-06-06 12:30:00,39.51,39.65,39.47,39.57,148900.0,31.9862,32.0995,31.9538,32.0348,148900.0
2008-06-06 13:00:00,39.58,39.65,39.34,39.5,115300.0,32.0429,32.0995,31.8486,31.9781,115300.0
2008-06-06 13:30:00,39.48,39.59,39.41,39.51,84300.0,31.9619,32.051,31.9052,31.9862,84300.0
2008-06-06 14:00:00,39.5,39.52,39.14,39.41,233100.0,31.9781,31.9943,31.6867,31.9052,233100.0
2008-06-06 14:30:00,39.39,39.51,39.32,39.35,137300.0,31.889,31.9862,31.8324,31.8567,137300.0
2008-06-06 15:00:00,39.35,39.64,39.26,39.36,251100.0,31.8567,32.0914,31.7838,31.8648,251100.0
2008-06-06 15:30:00,39.36,39.48,39.08,39.14,610000.0,31.8648,31.9619,31.6381,31.6867,610000.0
2008-06-09 09:30:00,38.29,39.23,38.19,39.16,285800.0,30.9985,31.7595,30.9176,31.7028,285800.0
2008-06-09 10:00:00,39.16,39.71,38.87,39.15,482500.0,31.7028,32.1481,31.4681,31.6947,482500.0
2008-06-09 10:30:00,39.13,39.16,38.6,38.64,321000.0,31.6786,31.7028,31.2495,31.2819,321000.0
2008-06-09 11:00:00,38.64,38.88,38.53,38.75,169300.0,31.2819,31.4762,31.1928,31.3709,169300.0
2008-06-09 11:30:00,38.73,38.9,38.58,38.64,92500.0,31.3547,31.4924,31.2333,31.2819,92500.0
2008-06-09 12:00:00,38.64,38.66,38.48,38.51,89300.0,31.2819,31.2981,31.1523,31.1766,89300.0
2008-06-09 12:30:00,38.51,38.66,38.41,38.49,204500.0,31.1766,31.2981,31.0957,31.1604,204500.0
2008-06-09 13:00:00,38.52,38.54,38.06,38.28,196800.0,31.1847,31.2009,30.8123,30.9904,196800.0
2008-06-09 13:30:00,38.26,38.33,37.93,37.95,247100.0,30.9742,31.0309,30.7071,30.7233,247100.0
2008-06-09 14:00:00,37.95,38.25,37.85,38.24,220900.0,30.7233,30.9661,30.6423,30.958,220900.0
2008-06-09 14:30:00,38.23,38.42,38.14,38.17,225200.0,30.9499,31.1038,30.8771,30.9014,225200.0
2008-06-09 15:00:00,38.14,38.28,38.01,38.03,211200.0,30.8771,30.9904,30.7718,30.788,211200.0
2008-06-09 15:30:00,38.03,38.29,38.0,38.17,677500.0,30.788,30.9985,30.7637,30.9014,677500.0
2008-06-10 09:30:00,37.83,39.35,37.76,39.3,368900.0,30.6261,31.8567,30.5694,31.8162,368900.0
2008-06-10 10:00:00,39.27,39.63,39.01,39.5,383600.0,31.7919,32.0833,31.5814,31.9781,383600.0
2008-06-10 10:30:00,39.51,39.7,39.28,39.63,250800.0,31.9862,32.14,31.8,32.0833,250800.0
2008-06-10 11:00:00,39.63,39.81,39.29,39.41,291600.0,32.0833,32.2291,31.8081,31.9052,291600.0
2008-06-10 11:30:00,39.42,39.8,39.19,39.53,223600.0,31.9133,32.221,31.7271,32.0024,223600.0
2008-06-10 12:00:00,39.56,39.87,39.37,39.45,207800.0,32.0267,32.2776,31.8729,31.9376,207800.0
2008-06-10 12:30:00,39.46,39.57,39.31,39.37,144100.0,31.9457,32.0348,31.8243,31.8729,144100.0
2008-06-10 13:00:00,39.37,39.85,39.24,39.81,208900.0,31.8729,32.2614,31.7676,32.2291,208900.0
2008-06-10 13:30:00,39.82,39.92,39.57,39.85,137600.0,32.2372,32.3181,32.0348,32.2614,137600.0
2008-06-10 14:00:00,39.87,39.93,39.41,39.67,286100.0,32.2776,32.3262,31.9052,32.1157,286100.0
2008-06-10 14:30:00,39.67,39.68,39.44,39.51,202300.0,32.1157,32.1238,31.9295,31.9862,202300.0
2008-06-10 15:00:00,39.52,39.6,39.42,39.58,296500.0,31.9943,32.0591,31.9133,32.0429,296500.0
2008-06-10 15:30:00,39.57,39.68,39.41,39.47,431800.0,32.0348,32.1238,31.9052,31.9538,431800.0
2008-06-11 09:30:00,39.01,40.05,38.66,38.7,177300.0,31.5814,32.4234,31.2981,31.3304,177300.0
2008-06-11 10:00:00,38.7,38.81,38.19,38.3,386000.0,31.3304,31.4195,30.9176,31.0066,386000.0
2008-06-11 10:30:00,38.3,38.73,38.23,38.73,267700.0,31.0066,31.3547,30.9499,31.3547,267700.0
2008-06-11 11:00:00,38.71,39.07,38.3,38.31,174900.0,31.3385,31.63,31.0066,31.0147,174900.0
2008-06-11 11:30:00,38.32,38.36,38.06,38.29,223100.0,31.0228,31.0552,30.8123,30.9985,223100.0
2008-06-11 12:00:00,38.28,38.33,38.09,38.09,183100.0,30.9904,31.0309,30.8366,30.8366,183100.0
2008-06-11 12:30:00,38.09,38.54,38.04,38.51,153200.0,30.8366,31.2009,30.7961,31.1766,153200.0
2008-06-11 13:00:00,38.5,38.81,38.44,38.78,144300.0,31.1685,31.4195,31.12,31.3952,144300.0
2008-06-11 13:30:00,38.79,39.02,38.74,38.99,318000.0,31.4033,31.5895,31.3628,31.5652,318000.0
2008-06-11 14:00:00,38.95,39.42,38.82,39.22,221400.0,31.5328,31.9133,31.4276,31.7514,221400.0
2008-06-11 14:30:00,39.24,39.24,38.88,38.9,181800.0,31.7676,31.7676,31.4762,31.4924,181800.0
2008-06-11 15:00:00,38.88,39.0,38.68,38.95,487200.0,31.4762,31.5733,31.3142,31.5328,487200.0
2008-06-11 15:30:00,38.94,38.98,38.43,38.5,625300.0,31.5247,31.5571,31.1119,31.1685,625300.0
2008-06-12 09:30:00,38.57,39.66,38.57,39.32,257400.0,31.2252,32.1076,31.2252,31.8324,257400.0
2008-06-12 10:00:00,39.3,39.64,38.77,39.0,304600.0,31.8162,32.0914,31.3871,31.5733,304600.0
2008-06-12 10:30:00,38.99,39.1,38.8,39.08,235100.0,31.5652,31.6543,31.4114,31.6381,235100.0
2008-06-12 11:00:00,39.07,39.66,39.03,39.49,305300.0,31.63,32.1076,31.5976,31.97,305300.0
2008-06-12 11:30:00,39.49,39.75,39.43,39.61,367400.0,31.97,32.1805,31.9214,32.0671,367400.0
2008-06-12 12:00:00,39.62,39.89,39.62,39.84,196500.0,32.0752,32.2938,32.0752,32.2534,196500.0
2008-06-12 12:30:00,39.84,39.97,39.55,39.57,135300.0,32.2534,32.3586,32.0186,32.0348,135300.0
2008-06-12 13:00:00,39.56,39.69,39.4,39.51,60200.0,32.0267,32.1319,31.8971,31.9862,60200.0
2008-06-12 13:30:00,39.53,39.57,39.11,39.2,143900.0,32.0024,32.0348,31.6624,31.7352,143900.0
2008-06-12 14:00:00,39.21,39.39,39.06,39.16,153300.0,31.7433,31.889,31.6219,31.7028,153300.0
2008-06-12 14:30:00,39.15,39.27,38.9,39.09,179500.0,31.6947,31.7919,31.4924,31.6462,179500.0
2008-06-12 15:00:00,39.07,39.17,38.74,38.85,225100.0,31.63,31.7109,31.3628,31.4519,225100.0
2008-06-12 15:30:00,38.86,39.29,38.86,39.2,428800.0,31.46,31.8081,31.46,31.7352,428800.0
2008-06-13 09:30:00,39.48,40.25,38.89,39.37,318600.0,31.9619,32.5853,31.4843,31.8729,318600.0
2008-06-13 10:00:00,39.36,40.1,39.3,39.7,246500.0,31.8648,32.4638,31.8162,32.14,246500.0
2008-06-13 10:30:00,39.7,39.75,39.39,39.64,159500.0,32.14,32.1805,31.889,32.0914,159500.0
2008-06-13 11:00:00,39.66,39.81,39.51,39.66,123500.0,32.1076,32.2291,31.9862,32.1076,123500.0
2008-06-13 11:30:00,39.69,39.71,39.47,39.48,105800.0,32.1319,32.1481,31.9538,31.9619,105800.0
2008-06-13 12:00:00,39.47,39.5,39.21,39.3,139600.0,31.9538,31.9781,31.7433,31.8162,139600.0
2008-06-13 12:30:00,39.29,39.33,39.03,39.07,236600.0,31.8081,31.8405,31.5976,31.63,236600.0
2008-06-13 13:00:00,39.06,39.14,38.88,38.9,200300.0,31.6219,31.6867,31.4762,31.4924,200300.0
2008-06-13 13:30:00,38.9,38.96,38.62,38.85,228700.0,31.4924,31.5409,31.2657,31.4519,228700.0
2008-06-13 14:00:00,38.85,39.21,38.82,38.99,222800.0,31.4519,31.7433,31.4276,31.5652,222800.0
2008-06-13 14:30:00,38.99,39.46,38.95,39.44,156800.0,31.5652,31.9457,31.5328,31.9295,156800.0
2008-06-13 15:00:00,39.44,39.75,39.41,39.65,234700.0,31.9295,32.1805,31.9052,32.0995,234700.0
2008-06-13 15:30:00,39.66,39.8,39.51,39.73,443900.0,32.1076,32.221,31.9862,32.1643,443900.0
2008-06-16 09:30:00,39.54,39.91,38.89,39.46,318400.0,32.0105,32.31,31.4843,31.9457,318400.0
2008-06-16 10:00:00,39.44,39.86,39.2,39.65,310400.0,31.9295,32.2695,31.7352,32.0995,310400.0
2008-06-16 10:30:00,39.65,39.89,39.6,39.75,174100.0,32.0995,32.2938,32.0591,32.1805,174100.0
2008-06-16 11:00:00,39.75,39.8,39.45,39.7,210200.0,32.1805,32.221,31.9376,32.14,210200.0
2008-06-16 11:30:00,39.7,39.81,39.59,39.68,92900.0,32.14,32.2291,32.051,32.1238,92900.0
2008-06-16 12:00:00,39.68,39.71,39.45,39.45,80900.0,32.1238,32.1481,31.9376,31.9376,80900.0
2008-06-16 12:30:00,39.44,39.63,39.41,39.41,135400.0,31.9295,32.0833,31.9052,31.9052,135400.0
2008-06-16 13:00:00,39.4,39.69,39.26,39.69,186700.0,31.8971,32.1319,31.7838,32.1319,186700.0
2008-06-16 13:30:00,39.7,39.79,39.51,39.63,277500.0,32.14,32.2129,31.9862,32.0833,277500.0
2008-06-16 14:00:00,39.62,39.74,39.49,39.52,213400.0,32.0752,32.1724,31.97,31.9943,213400.0
2008-06-16 14:30:00,39.52,39.86,39.52,39.75,218400.0,31.9943,32.2695,31.9943,32.1805,218400.0
2008-06-16 15:00:00,39.76,39.76,39.58,39.61,268500.0,32.1886,32.1886,32.0429,32.0671,268500.0
2008-06-16 15:30:00,39.61,39.66,39.43,39.54,389600.0,32.0671,32.1076,31.9214,32.0105,389600.0
2008-06-17 09:30:00,39.86,40.17,39.08,39.2,193100.0,32.2695,32.5205,31.6381,31.7352,193100.0
2008-06-17 10:00:00,39.2,39.5,39.2,39.24,187600.0,31.7352,31.9781,31.7352,31.7676,187600.0
2008-06-17 10:30:00,39.23,39.44,38.7,38.87,288100.0,31.7595,31.9295,31.3304,31.4681,288100.0
2008-06-17 11:00:00,38.88,39.18,38.83,38.92,188600.0,31.4762,31.719,31.4357,31.5085,188600.0
2008-06-17 11:30:00,38.96,39.04,38.66,38.77,155600.0,31.5409,31.6057,31.2981,31.3871,155600.0
2008-06-17 12:00:00,38.77,38.89,38.57,38.59,182000.0,31.3871,31.4843,31.2252,31.2414,182000.0
2008-06-17 12:30:00,38.57,38.61,38.34,38.45,201400.0,31.2252,31.2576,31.039,31.128,201400.0
2008-06-17 13:00:00,38.46,38.49,38.29,38.44,186700.0,31.1361,31.1604,30.9985,31.12,186700.0
2008-06-17 13:30:00,38.45,38.56,38.36,38.45,106600.0,31.128,31.2171,31.0552,31.128,106600.0
2008-06-17 14:00:00,38.45,38.62,38.39,38.4,143200.0,31.128,31.2657,31.0795,31.0876,143200.0
2008-06-17 14:30:00,38.4,38.56,38.39,38.47,112500.0,31.0876,31.2171,31.0795,31.1442,112500.0
2008-06-17 15:00:00,38.47,38.54,38.21,38.23,205500.0,31.1442,31.2009,30.9337,30.9499,205500.0
2008-06-17 15:30:00,38.23,38.33,38.1,38.16,423400.0,30.9499,31.0309,30.8447,30.8933,423400.0
2008-06-18 09:30:00,37.84,38.07,37.16,37.45,244500.0,30.6342,30.8204,30.0837,30.3185,244500.0
2008-06-18 10:00:00,37.48,37.69,37.23,37.46,239700.0,30.3428,30.5128,30.1404,30.3266,239700.0
2008-06-18 10:30:00,37.5,37.68,37.3,37.51,194100.0,30.359,30.5047,30.197,30.367,194100.0
2008-06-18 11:00:00,37.51,37.6,37.38,37.55,199900.0,30.367,30.4399,30.2618,30.3994,199900.0
2008-06-18 11:30:00,37.55,38.24,37.53,38.07,152700.0,30.3994,30.958,30.3832,30.8204,152700.0
2008-06-18 12:00:00,38.07,38.1,37.81,37.85,113400.0,30.8204,30.8447,30.6099,30.6423,113400.0
2008-06-18 12:30:00,37.84,37.98,37.6,37.7,104300.0,30.6342,30.7475,30.4399,30.5209,104300.0
2008-06-18 13:00:00,37.69,37.69,37.35,37.44,171800.0,30.5128,30.5128,30.2375,30.3104,171800.0
2008-06-18 13:30:00,37.43,37.62,37.4,37.61,94100.0,30.3023,30.4561,30.278,30.448,94100.0
2008-06-18 14:00:00,37.61,37.78,37.51,37.61,100400.0,30.448,30.5856,30.367,30.448,100400.0
2008-06-18 14:30:00,37.61,37.88,37.58,37.83,250800.0,30.448,30.6666,30.4237,30.6261,250800.0
2008-06-18 15:00:00,37.85,38.07,37.78,38.02,322900.0,30.6423,30.8204,30.5856,30.7799,322900.0
2008-06-18 15:30:00,38.02,38.04,37.75,37.93,285000.0,30.7799,30.7961,30.5613,30.7071,285000.0
2008-06-19 09:30:00,37.76,38.17,36.8,36.99,375500.0,30.5694,30.9014,29.7923,29.9461,375500.0
2008-06-19 10:00:00,36.96,37.06,36.57,36.97,409000.0,29.9218,30.0027,29.6061,29.9299,409000.0
2008-06-19 10:30:00,37.0,37.35,36.9,37.23,249300.0,29.9542,30.2375,29.8732,30.1404,249300.0
2008-06-19 11:00:00,37.22,37.37,36.77,36.9,288400.0,30.1323,30.2537,29.768,29.8732,288400.0
2008-06-19 11:30:00,36.9,37.28,36.85,37.1,160700.0,29.8732,30.1808,29.8327,30.0351,160700.0
2008-06-19 12:00:00,37.09,37.72,37.09,37.65,134400.0,30.027,30.5371,30.027,30.4804,134400.0
2008-06-19 12:30:00,37.65,37.7,37.47,37.5,99900.0,30.4804,30.5209,30.3347,30.359,99900.0
2008-06-19 13:00:00,37.49,37.6,37.43,37.59,103800.0,30.3509,30.4399,30.3023,30.4318,103800.0
2008-06-19 13:30:00,37.6,37.62,37.37,37.49,73400.0,30.4399,30.4561,30.2537,30.3509,73400.0
2008-06-19 14:00:00,37.47,37.78,37.37,37.71,125500.0,30.3347,30.5856,30.2537,30.529,125500.0
2008-06-19 14:30:00,37.7,38.25,37.7,38.25,368400.0,30.5209,30.9661,30.5209,30.9661,368400.0
2008-06-19 15:00:00,38.24,38.56,38.21,38.3,365900.0,30.958,31.2171,30.9337,31.0066,365900.0
2008-06-19 15:30:00,38.29,38.57,38.28,38.44,390800.0,30.9985,31.2252,30.9904,31.12,390800.0
2008-06-20 09:30:00,38.15,38.25,37.24,37.7,392500.0,30.8852,30.9661,30.1485,30.5209,392500.0
2008-06-20 10:00:00,37.7,37.85,37.02,37.83,245100.0,30.5209,30.6423,29.9704,30.6261,245100.0
2008-06-20 10:30:00,37.83,38.15,37.69,38.05,152900.0,30.6261,30.8852,30.5128,30.8042,152900.0
2008-06-20 11:00:00,38.07,38.37,37.91,38.35,170200.0,30.8204,31.0633,30.6909,31.0471,170200.0
2008-06-20 11:30:00,38.35,38.55,38.22,38.28,140900.0,31.0471,31.209,30.9418,30.9904,140900.0
2008-06-20 12:00:00,38.28,38.29,38.07,38.26,130000.0,30.9904,30.9985,30.8204,30.9742,130000.0
2008-06-20 12:30:00,38.24,38.31,38.18,38.27,65500.0,30.958,31.0147,30.9095,30.9823,65500.0
2008-06-20 13:00:00,38.26,38.55,38.24,38.46,123100.0,30.9742,31.209,30.958,31.1361,123100.0
2008-06-20 13:30:00,38.46,38.48,38.22,38.23,158500.0,31.1361,31.1523,30.9418,30.9499,158500.0
2008-06-20 14:00:00,38.23,38.31,37.91,37.95,203100.0,30.9499,31.0147,30.6909,30.7233,203100.0
2008-06-20 14:30:00,37.96,37.97,37.58,37.62,209900.0,30.7314,30.7395,30.4237,30.4561,209900.0
2008-06-20 15:00:00,37.64,38.06,37.57,37.93,211000.0,30.4723,30.8123,30.4156,30.7071,211000.0
2008-06-20 15:30:00,37.93,38.13,37.83,37.94,390400.0,30.7071,30.869,30.6261,30.7152,390400.0
2008-06-23 09:30:00,38.06,38.15,36.9,36.99,229100.0,30.8123,30.8852,29.8732,29.9461,229100.0
2008-06-23 10:00:00,37.01,37.14,36.82,36.94,332300.0,29.9623,30.0675,29.8084,29.9056,332300.0
2008-06-23 10:30:00,36.95,37.17,36.8,36.88,170200.0,29.9137,30.0918,29.7923,29.857,170200.0
2008-06-23 11:00:00,36.89,36.96,36.49,36.59,325800.0,29.8651,29.9218,29.5413,29.6222,325800.0
2008-06-23 11:30:00,36.58,36.61,36.35,36.48,215800.0,29.6141,29.6384,29.4279,29.5332,215800.0
2008-06-23 12:00:00,36.5,36.53,36.31,36.39,133400.0,29.5494,29.5737,29.3956,29.4603,133400.0
2008-06-23 12:30:00,36.4,36.71,36.37,36.7,126000.0,29.4684,29.7194,29.4441,29.7113,126000.0
2008-06-23 13:00:00,36.69,36.82,36.64,36.77,149800.0,29.7032,29.8084,29.6627,29.768,149800.0
2008-06-23 13:30:00,36.77,36.87,36.7,36.82,117100.0,29.768,29.8489,29.7113,29.8084,117100.0
2008-06-23 14:00:00,36.81,36.89,36.6,36.71,109600.0,29.8003,29.8651,29.6303,29.7194,109600.0
2008-06-23 14:30:00,36.71,36.8,36.63,36.68,71600.0,29.7194,29.7923,29.6546,29.6951,71600.0
2008-06-23 15:00:00,36.67,36.68,36.48,36.63,171900.0,29.687,29.6951,29.5332,29.6546,171900.0
2008-06-23 15:30:00,36.63,36.63,36.39,36.58,460300.0,29.6546,29.6546,29.4603,29.6141,460300.0
2008-06-24 09:30:00,36.31,36.69,35.5,35.56,500900.0,29.3956,29.7032,28.7398,28.7884,500900.0
2008-06-24 10:00:00,35.55,35.6,35.14,35.21,425300.0,28.7803,28.8208,28.4484,28.505,425300.0
2008-06-24 10:30:00,35.21,35.36,35.15,35.3,363300.0,28.505,28.6265,28.4565,28.5779,363300.0
2008-06-24 11:00:00,35.29,35.74,35.27,35.49,369200.0,28.5698,28.9341,28.5536,28.7317,369200.0
2008-06-24 11:30:00,35.49,35.86,35.32,35.84,334700.0,28.7317,29.0313,28.5941,29.0151,334700.0
2008-06-24 12:00:00,35.84,36.01,35.71,35.8,472500.0,29.0151,29.1527,28.9098,28.9827,472500.0
2008-06-24 12:30:00,35.79,35.83,35.67,35.74,199500.0,28.9746,29.007,28.8774,28.9341,199500.0
2008-06-24 13:00:00,35.73,35.82,35.69,35.71,190800.0,28.926,28.9989,28.8936,28.9098,190800.0
2008-06-24 13:30:00,35.7,35.8,35.63,35.79,217700.0,28.9017,28.9827,28.8451,28.9746,217700.0
2008-06-24 14:00:00,35.79,35.89,35.77,35.78,265700.0,28.9746,29.0555,28.9584,28.9665,265700.0
2008-06-24 14:30:00,35.78,35.8,35.44,35.51,226900.0,28.9665,28.9827,28.6912,28.7479,226900.0
2008-06-24 15:00:00,35.51,35.58,35.31,35.4,467100.0,28.7479,28.8046,28.586,28.6589,467100.0
2008-06-24 15:30:00,35.4,35.55,35.31,35.55,784400.0,28.6589,28.7803,28.586,28.7803,784400.0
2008-06-25 09:30:00,35.41,36.16,35.41,36.16,187200.0,28.6669,29.2741,28.6669,29.2741,187200.0
2008-06-25 10:00:00,36.2,36.87,36.19,36.72,226500.0,29.3065,29.8489,29.2984,29.7275,226500.0
2008-06-25 10:30:00,36.71,37.29,36.65,37.04,348800.0,29.7194,30.1889,29.6708,29.9865,348800.0
2008-06-25 11:00:00,37.05,37.17,36.8,36.85,411500.0,29.9946,30.0918,29.7923,29.8327,411500.0
2008-06-25 11:30:00,36.84,37.07,36.83,37.02,158100.0,29.8246,30.0108,29.8165,29.9704,158100.0
2008-06-25 12:00:00,37.0,37.06,36.95,36.99,88300.0,29.9542,30.0027,29.9137,29.9461,88300.0
2008-06-25 12:30:00,36.99,37.06,36.82,36.84,119900.0,29.9461,30.0027,29.8084,29.8246,119900.0
2008-06-25 13:00:00,36.82,36.85,36.65,36.72,96200.0,29.8084,29.8327,29.6708,29.7275,96200.0
2008-06-25 13:30:00,36.74,36.82,36.7,36.74,55700.0,29.7437,29.8084,29.7113,29.7437,55700.0
2008-06-25 14:00:00,36.75,37.0,36.57,36.76,215800.0,29.7518,29.9542,29.6061,29.7599,215800.0
2008-06-25 14:30:00,36.76,36.95,36.42,36.86,242000.0,29.7599,29.9137,29.4846,29.8408,242000.0
2008-06-25 15:00:00,36.84,37.0,36.54,36.65,253400.0,29.8246,29.9542,29.5818,29.6708,253400.0
2008-06-25 15:30:00,36.64,36.76,36.38,36.61,398600.0,29.6627,29.7599,29.4522,29.6384,398600.0
2008-06-26 09:30:00,36.01,36.01,35.25,35.3,353300.0,29.1527,29.1527,28.5374,28.5779,353300.0
2008-06-26 10:00:00,35.3,35.47,35.18,35.46,288800.0,28.5779,28.7155,28.4807,28.7074,288800.0
2008-06-26 10:30:00,35.43,35.53,35.22,35.35,150000.0,28.6831,28.7641,28.5131,28.6184,150000.0
2008-06-26 11:00:00,35.35,35.36,35.13,35.2,277400.0,28.6184,28.6265,28.4403,28.4969,277400.0
2008-06-26 11:30:00,35.2,35.34,35.14,35.28,268600.0,28.4969,28.6103,28.4484,28.5617,268600.0
2008-06-26 12:00:00,35.28,35.38,35.08,35.28,110400.0,28.5617,28.6427,28.3998,28.5617,110400.0
2008-06-26 12:30:00,35.27,35.31,35.1,35.26,65200.0,28.5536,28.586,28.416,28.5455,65200.0
2008-06-26 13:00:00,35.26,35.45,35.2,35.29,83800.0,28.5455,28.6993,28.4969,28.5698,83800.0
2008-06-26 13:30:00,35.29,35.6,35.26,35.49,108800.0,28.5698,28.8208,28.5455,28.7317,108800.0
2008-06-26 14:00:00,35.5,35.76,35.33,35.43,173200.0,28.7398,28.9503,28.6022,28.6831,173200.0
2008-06-26 14:30:00,35.45,35.46,35.07,35.21,141700.0,28.6993,28.7074,28.3917,28.505,141700.0
2008-06-26 15:00:00,35.22,35.43,35.13,35.37,292100.0,28.5131,28.6831,28.4403,28.6346,292100.0
2008-06-26 15:30:00,35.37,35.49,34.94,34.98,643700.0,28.6346,28.7317,28.2864,28.3188,643700.0
2008-06-27 09:30:00,34.82,35.2,34.57,35.1,177700.0,28.1893,28.4969,27.9869,28.416,177700.0
2008-06-27 10:00:00,35.09,35.21,34.72,34.75,192900.0,28.4079,28.505,28.1083,28.1326,192900.0
2008-06-27 10:30:00,34.77,35.14,34.51,34.61,190500.0,28.1488,28.4484,27.9383,28.0193,190500.0
2008-06-27 11:00:00,34.61,34.77,34.57,34.64,161300.0,28.0193,28.1488,27.9869,28.0436,161300.0
2008-06-27 11:30:00,34.64,34.81,34.59,34.78,90000.0,28.0436,28.1812,28.0031,28.1569,90000.0
2008-06-27 12:00:00,34.78,34.93,34.72,34.91,269200.0,28.1569,28.2784,28.1083,28.2622,269200.0
2008-06-27 12:30:00,34.92,34.93,34.57,34.82,227500.0,28.2703,28.2784,27.9869,28.1893,227500.0
2008-06-27 13:00:00,34.79,34.86,34.55,34.55,168900.0,28.165,28.2217,27.9707,27.9707,168900.0
2008-06-27 13:30:00,34.56,34.58,34.22,34.4,190900.0,27.9788,27.995,27.7036,27.8493,190900.0
2008-06-27 14:00:00,34.39,34.9,34.35,34.86,277700.0,27.8412,28.2541,27.8088,28.2217,277700.0
2008-06-27 14:30:00,34.87,35.2,34.74,34.9,207200.0,28.2298,28.4969,28.1245,28.2541,207200.0
2008-06-27 15:00:00,34.92,35.02,34.74,34.76,217100.0,28.2703,28.3512,28.1245,28.1407,217100.0
2008-06-27 15:30:00,34.76,34.98,34.5,34.67,775600.0,28.1407,28.3188,27.9302,28.0679,775600.0
2008-06-30 09:30:00,34.47,34.69,34.12,34.47,359200.0,27.9059,28.0841,27.6226,27.9059,359200.0
2008-06-30 10:00:00,34.48,34.57,34.06,34.34,426700.0,27.914,27.9869,27.574,27.8007,426700.0
2008-06-30 10:30:00,34.36,34.84,34.29,34.79,244700.0,27.8169,28.2055,27.7602,28.165,244700.0
2008-06-30 11:00:00,34.78,35.35,34.78,35.26,295300.0,28.1569,28.6184,28.1569,28.5455,295300.0
2008-06-30 11:30:00,35.27,35.33,34.97,35.05,119200.0,28.5536,28.6022,28.3107,28.3755,119200.0
2008-06-30 12:00:00,35.07,35.56,35.05,35.47,223500.0,28.3917,28.7884,28.3755,28.7155,223500.0
2008-06-30 12:30:00,35.49,35.52,35.34,35.38,99300.0,28.7317,28.756,28.6103,28.6427,99300.0
2008-06-30 13:00:00,35.37,35.46,35.33,35.35,121500.0,28.6346,28.7074,28.6022,28.6184,121500.0
2008-06-30 13:30:00,35.35,35.38,35.08,35.25,252500.0,28.6184,28.6427,28.3998,28.5374,252500.0
2008-06-30 14:00:00,35.26,35.39,35.2,35.33,134000.0,28.5455,28.6508,28.4969,28.6022,134000.0
2008-06-30 14:30:00,35.3,35.31,35.06,35.09,140700.0,28.5779,28.586,28.3836,28.4079,140700.0
2008-06-30 15:00:00,35.09,35.28,35.05,35.11,228600.0,28.4079,28.5617,28.3755,28.4241,228600.0
2008-06-30 15:30:00,35.12,35.12,34.32,34.39,1093500.0,28.4322,28.4322,27.7845,27.8412,1093500.0
2008-07-01 09:30:00,31.85,34.3,31.54,33.91,1344200.0,25.7849,27.7683,25.5339,27.4526,1344200.0
2008-07-01 10:00:00,33.9,34.24,33.14,33.99,957300.0,27.4445,27.7197,26.8292,27.5174,957300.0
2008-07-01 10:30:00,33.99,34.82,33.99,34.46,814800.0,27.5174,28.1893,27.5174,27.8979,814800.0
2008-07-01 11:00:00,34.47,34.57,33.35,33.38,519300.0,27.9059,27.9869,26.9992,27.0235,519300.0
2008-07-01 11:30:00,33.37,33.79,33.28,33.52,477900.0,27.0154,27.3554,26.9426,27.1369,477900.0
2008-07-01 12:00:00,33.52,33.54,32.76,33.04,625100.0,27.1369,27.153,26.5216,26.7483,625100.0
2008-07-01 12:30:00,33.03,33.79,33.03,33.56,509800.0,26.7402,27.3554,26.7402,27.1692,509800.0
2008-07-01 13:00:00,33.56,33.84,33.45,33.67,223400.0,27.1692,27.3959,27.0802,27.2583,223400.0
2008-07-01 13:30:00,33.66,33.9,33.47,33.85,329200.0,27.2502,27.4445,27.0964,27.404,329200.0
2008-07-01 14:00:00,33.85,34.19,33.82,33.98,338900.0,27.404,27.6793,27.3797,27.5093,338900.0
2008-07-01 14:30:00,33.99,34.54,33.95,34.19,654400.0,27.5174,27.9626,27.485,27.6793,654400.0
2008-07-01 15:00:00,34.2,34.21,33.79,33.92,730800.0,27.6874,27.6955,27.3554,27.4607,730800.0
2008-07-01 15:30:00,33.91,34.07,33.78,33.95,766400.0,27.4526,27.5821,27.3473,27.485,766400.0
2008-07-02 09:30:00,34.0,34.84,34.0,34.81,338100.0,27.5255,28.2055,27.5255,28.1812,338100.0
2008-07-02 10:00:00,34.83,34.93,34.06,34.15,390800.0,28.1974,28.2784,27.574,27.6469,390800.0
2008-07-02 10:30:00,34.17,34.2,33.84,33.97,1091000.0,27.6631,27.6874,27.3959,27.5012,1091000.0
2008-07-02 11:00:00,33.97,34.01,33.45,33.48,460900.0,27.5012,27.5335,27.0802,27.1045,460900.0
2008-07-02 11:30:00,33.48,33.51,33.31,33.38,202900.0,27.1045,27.1288,26.9668,27.0235,202900.0
2008-07-02 12:00:00,33.36,33.51,33.31,33.51,257500.0,27.0073,27.1288,26.9668,27.1288,257500.0
2008-07-02 12:30:00,33.52,33.98,33.48,33.97,378600.0,27.1369,27.5093,27.1045,27.5012,378600.0
2008-07-02 13:00:00,33.97,34.18,33.88,34.07,176700.0,27.5012,27.6712,27.4283,27.5821,176700.0
2008-07-02 13:30:00,34.07,34.35,33.98,34.31,506900.0,27.5821,27.8088,27.5093,27.7764,506900.0
2008-07-02 14:00:00,34.31,34.34,33.9,33.91,343300.0,27.7764,27.8007,27.4445,27.4526,343300.0
2008-07-02 14:30:00,33.91,34.04,33.75,33.81,327700.0,27.4526,27.5578,27.3231,27.3716,327700.0
2008-07-02 15:00:00,33.79,33.96,33.76,33.89,371000.0,27.3554,27.4931,27.3312,27.4364,371000.0
2008-07-02 15:30:00,33.89,33.94,33.37,33.55,1086400.0,27.4364,27.4769,27.0154,27.1611,1086400.0
2008-07-03 09:00:00,33.5,33.5,33.5,33.5,100.0,27.1207,27.1207,27.1207,27.1207,100.0
2008-07-03 09:30:00,33.67,33.77,32.97,33.27,571500.0,27.2583,27.3392,26.6916,26.9345,571500.0
2008-07-03 10:00:00,33.25,33.46,32.83,33.44,683400.0,26.9183,27.0883,26.5783,27.0721,683400.0
2008-07-03 10:30:00,33.45,33.71,33.29,33.5,330600.0,27.0802,27.2907,26.9507,27.1207,330600.0
2008-07-03 11:00:00,33.5,34.0,33.35,33.99,897300.0,27.1207,27.5255,26.9992,27.5174,897300.0
2008-07-03 11:30:00,33.99,34.01,33.75,34.0,186800.0,27.5174,27.5335,27.3231,27.5255,186800.0
2008-07-03 12:00:00,33.97,34.04,33.77,34.01,165800.0,27.5012,27.5578,27.3392,27.5335,165800.0
2008-07-03 12:30:00,34.02,34.15,33.93,33.95,370900.0,27.5416,27.6469,27.4688,27.485,370900.0
2008-07-07 09:30:00,34.15,34.63,34.05,34.06,259600.0,27.6469,28.0355,27.5659,27.574,259600.0
2008-07-07 10:00:00,34.06,34.3,33.82,34.02,700900.0,27.574,27.7683,27.3797,27.5416,700900.0
2008-07-07 10:30:00,34.03,34.18,33.88,33.89,485800.0,27.5497,27.6712,27.4283,27.4364,485800.0
2008-07-07 11:00:00,33.91,33.97,33.7,33.71,416600.0,27.4526,27.5012,27.2826,27.2907,416600.0
2008-07-07 11:30:00,33.72,33.77,33.22,33.48,262800.0,27.2988,27.3392,26.894,27.1045,262800.0
2008-07-07 12:00:00,33.47,33.52,33.0,33.03,967100.0,27.0964,27.1369,26.7159,26.7402,967100.0
2008-07-07 12:30:00,33.03,33.27,32.73,32.79,550800.0,26.7402,26.9345,26.4973,26.5459,550800.0
2008-07-07 13:00:00,32.81,33.05,32.65,32.84,532800.0,26.5621,26.7564,26.4325,26.5863,532800.0
2008-07-07 13:30:00,32.84,33.0,32.76,32.86,323400.0,26.5863,26.7159,26.5216,26.6025,323400.0
2008-07-07 14:00:00,32.87,33.07,32.83,32.93,289900.0,26.6106,26.7725,26.5783,26.6592,289900.0
2008-07-07 14:30:00,32.93,32.99,32.82,32.9,520800.0,26.6592,26.7078,26.5702,26.6349,520800.0
2008-07-07 15:00:00,32.9,33.37,32.9,33.35,469300.0,26.6349,27.0154,26.6349,26.9992,469300.0
2008-07-07 15:30:00,33.36,33.63,33.03,33.03,703800.0,27.0073,27.2259,26.7402,26.7402,703800.0
2008-07-08 09:30:00,32.41,33.09,31.5,32.8,375500.0,26.2382,26.7887,25.5015,26.554,375500.0
2008-07-08 10:00:00,32.79,33.05,32.51,32.51,381400.0,26.5459,26.7564,26.3192,26.3192,381400.0
2008-07-08 10:30:00,32.55,32.82,32.26,32.77,445700.0,26.3516,26.5702,26.1168,26.5297,445700.0
2008-07-08 11:00:00,32.77,33.37,32.72,33.37,326600.0,26.5297,27.0154,26.4892,27.0154,326600.0
2008-07-08 11:30:00,33.37,33.65,33.21,33.6,681000.0,27.0154,27.2421,26.8859,27.2016,681000.0
2008-07-08 12:00:00,33.64,33.91,33.56,33.72,350900.0,27.234,27.4526,27.1692,27.2988,350900.0
2008-07-08 12:30:00,33.72,33.92,33.44,33.49,246300.0,27.2988,27.4607,27.0721,27.1126,246300.0
2008-07-08 13:00:00,33.49,33.49,31.95,32.0,1274600.0,27.1126,27.1126,25.8658,25.9063,1274600.0
2008-07-08 13:30:00,31.99,32.3,31.82,32.04,856400.0,25.8982,26.1492,25.7606,25.9387,856400.0
2008-07-08 14:00:00,32.03,32.57,32.0,32.53,379500.0,25.9306,26.3678,25.9063,26.3354,379500.0
2008-07-08 14:30:00,32.54,33.43,32.54,33.42,643600.0,26.3435,27.064,26.3435,27.0559,643600.0
2008-07-08 15:00:00,33.42,33.55,33.27,33.47,787200.0,27.0559,27.1611,26.9345,27.0964,787200.0
2008-07-08 15:30:00,33.47,33.79,33.32,33.49,1136300.0,27.0964,27.3554,26.9749,27.1126,1136300.0
2008-07-09 09:30:00,33.43,34.02,32.9,33.56,404000.0,27.064,27.5416,26.6349,27.1692,404000.0
2008-07-09 10:00:00,33.54,33.57,32.99,33.52,263500.0,27.153,27.1773,26.7078,27.1369,263500.0
2008-07-09 10:30:00,33.54,33.62,33.21,33.4,173600.0,27.153,27.2178,26.8859,27.0397,173600.0
2008-07-09 11:00:00,33.42,34.33,33.4,34.25,365000.0,27.0559,27.7926,27.0397,27.7278,365000.0
2008-07-09 11:30:00,34.29,34.36,33.68,33.68,174600.0,27.7602,27.8169,27.2664,27.2664,174600.0
2008-07-09 12:00:00,33.67,33.76,33.53,33.56,108200.0,27.2583,27.3312,27.145,27.1692,108200.0
2008-07-09 12:30:00,33.56,33.62,33.27,33.28,122900.0,27.1692,27.2178,26.9345,26.9426,122900.0
2008-07-09 13:00:00,33.29,33.31,33.13,33.14,216300.0,26.9507,26.9668,26.8211,26.8292,216300.0
2008-07-09 13:30:00,33.16,34.4,33.11,33.3,141000.0,26.8454,27.8493,26.8049,26.9587,141000.0
2008-07-09 14:00:00,33.31,33.31,32.97,33.05,423000.0,26.9668,26.9668,26.6916,26.7564,423000.0
2008-07-09 14:30:00,33.03,33.08,32.7,32.86,375200.0,26.7402,26.7806,26.473,26.6025,375200.0
2008-07-09 15:00:00,32.86,32.86,32.55,32.78,597000.0,26.6025,26.6025,26.3516,26.5378,597000.0
2008-07-09 15:30:00,32.78,32.81,32.11,32.47,1409700.0,26.5378,26.5621,25.9954,26.2868,1409700.0
2008-07-10 09:30:00,30.99,32.78,30.5,31.86,873500.0,25.0886,26.5378,24.6919,25.793,873500.0
2008-07-10 10:00:00,31.9,32.25,31.61,31.99,454100.0,25.8253,26.1087,25.5906,25.8982,454100.0
2008-07-10 10:30:00,31.98,32.15,31.75,31.88,427800.0,25.8901,26.0277,25.7039,25.8092,427800.0
2008-07-10 11:00:00,31.86,32.25,31.84,32.11,492300.0,25.793,26.1087,25.7768,25.9954,492300.0
2008-07-10 11:30:00,32.11,32.36,32.08,32.31,220700.0,25.9954,26.1978,25.9711,26.1573,220700.0
2008-07-10 12:00:00,32.35,32.51,32.3,32.42,272500.0,26.1897,26.3192,26.1492,26.2463,272500.0
2008-07-10 12:30:00,32.43,32.46,32.13,32.22,138000.0,26.2544,26.2787,26.0116,26.0844,138000.0
2008-07-10 13:00:00,32.22,32.44,32.22,32.41,285500.0,26.0844,26.2625,26.0844,26.2382,285500.0
2008-07-10 13:30:00,32.39,33.07,32.39,32.96,442600.0,26.222,26.7725,26.222,26.6835,442600.0
2008-07-10 14:00:00,32.96,33.02,32.43,32.59,469000.0,26.6835,26.7321,26.2544,26.384,469000.0
2008-07-10 14:30:00,32.59,32.69,32.11,32.21,403100.0,26.384,26.4649,25.9954,26.0763,403100.0
2008-07-10 15:00:00,32.24,32.68,32.24,32.6,793800.0,26.1006,26.4568,26.1006,26.392,793800.0
2008-07-10 15:30:00,32.58,32.95,32.4,32.86,1096600.0,26.3759,26.6754,26.2301,26.6025,1096600.0
2008-07-11 09:30:00,32.47,32.79,31.76,32.13,1206400.0,26.2868,26.5459,25.712,26.0116,1206400.0
2008-07-11 10:00:00,32.12,32.32,31.79,31.91,1144200.0,26.0035,26.1654,25.7363,25.8334,1144200.0
2008-07-11 10:30:00,31.93,32.04,30.97,31.4,1422200.0,25.8496,25.9387,25.0724,25.4206,1422200.0
2008-07-11 11:00:00,31.41,32.0,31.02,31.02,1119100.0,25.4287,25.9063,25.1129,25.1129,1119100.0
2008-07-11 11:30:00,31.02,31.04,29.45,30.15,1343800.0,25.1129,25.1291,23.8419,24.4086,1343800.0
2008-07-11 12:00:00,30.15,30.27,29.96,30.23,720200.0,24.4086,24.5057,24.2548,24.4734,720200.0
2008-07-11 12:30:00,30.21,30.4,30.1,30.21,794400.0,24.4572,24.611,24.3681,24.4572,794400.0
2008-07-11 13:00:00,30.2,30.67,30.08,30.62,732700.0,24.4491,24.8296,24.3519,24.7891,732700.0
2008-07-11 13:30:00,30.59,31.03,30.54,30.81,614200.0,24.7648,25.121,24.7243,24.9429,614200.0
2008-07-11 14:00:00,30.8,31.12,30.49,30.6,707300.0,24.9348,25.1939,24.6839,24.7729,707300.0
2008-07-11 14:30:00,30.61,31.72,30.56,31.61,1013700.0,24.781,25.6796,24.7405,25.5906,1013700.0
2008-07-11 15:00:00,31.62,31.95,30.82,31.1,1047000.0,25.5987,25.8658,24.951,25.1777,1047000.0
2008-07-11 15:30:00,31.11,31.33,30.81,31.05,1359700.0,25.1858,25.3639,24.9429,25.1372,1359700.0
2008-07-14 09:30:00,31.36,32.47,30.94,30.99,432400.0,25.3882,26.2868,25.0482,25.0886,432400.0
2008-07-14 10:00:00,31.0,31.41,30.94,31.1,356100.0,25.0967,25.4287,25.0482,25.1777,356100.0
2008-07-14 10:30:00,31.12,31.51,31.06,31.49,209200.0,25.1939,25.5096,25.1453,25.4934,209200.0
2008-07-14 11:00:00,31.5,31.57,31.07,31.33,204200.0,25.5015,25.5582,25.1534,25.3639,204200.0
2008-07-14 11:30:00,31.34,31.49,31.05,31.1,184200.0,25.372,25.4934,25.1372,25.1777,184200.0
2008-07-14 12:00:00,31.11,31.34,31.06,31.16,304800.0,25.1858,25.372,25.1453,25.2263,304800.0
2008-07-14 12:30:00,31.17,31.24,31.02,31.06,160000.0,25.2344,25.291,25.1129,25.1453,160000.0
2008-07-14 13:00:00,31.06,31.19,30.9,31.11,347900.0,25.1453,25.2506,25.0158,25.1858,347900.0
2008-07-14 13:30:00,31.11,31.32,31.02,31.21,222700.0,25.1858,25.3558,25.1129,25.2667,222700.0
2008-07-14 14:00:00,31.21,31.38,31.03,31.36,250200.0,25.2667,25.4044,25.121,25.3882,250200.0
2008-07-14 14:30:00,31.36,31.54,31.13,31.27,301200.0,25.3882,25.5339,25.202,25.3153,301200.0
2008-07-14 15:00:00,31.27,31.49,31.07,31.36,312200.0,25.3153,25.4934,25.1534,25.3882,312200.0
2008-07-14 15:30:00,31.37,31.54,31.04,31.17,865800.0,25.3963,25.5339,25.1291,25.2344,865800.0
2008-07-15 09:30:00,30.86,31.16,30.4,30.41,964800.0,24.9834,25.2263,24.611,24.6191,964800.0
2008-07-15 10:00:00,30.42,30.45,29.81,30.3,1239100.0,24.6272,24.6515,24.1333,24.53,1239100.0
2008-07-15 10:30:00,30.29,30.66,30.19,30.4,513700.0,24.5219,24.8215,24.441,24.611,513700.0
2008-07-15 11:00:00,30.41,30.78,30.3,30.37,1302100.0,24.6191,24.9186,24.53,24.5867,1302100.0
2008-07-15 11:30:00,30.36,30.99,30.26,30.94,690000.0,24.5786,25.0886,24.4977,25.0482,690000.0
2008-07-15 12:00:00,30.94,31.15,30.61,30.99,897900.0,25.0482,25.2182,24.781,25.0886,897900.0
2008-07-15 12:30:00,30.99,31.65,30.9,31.64,678100.0,25.0886,25.623,25.0158,25.6149,678100.0
2008-07-15 13:00:00,31.63,31.9,31.0,31.09,577600.0,25.6068,25.8253,25.0967,25.1696,577600.0
2008-07-15 13:30:00,31.09,31.38,31.0,31.27,466400.0,25.1696,25.4044,25.0967,25.3153,466400.0
2008-07-15 14:00:00,31.27,31.46,31.07,31.26,440500.0,25.3153,25.4691,25.1534,25.3072,440500.0
2008-07-15 14:30:00,31.28,31.53,31.27,31.31,392800.0,25.3234,25.5258,25.3153,25.3477,392800.0
2008-07-15 15:00:00,31.31,31.71,31.27,31.33,534500.0,25.3477,25.6715,25.3153,25.3639,534500.0
2008-07-15 15:30:00,31.33,31.38,30.93,31.02,1105800.0,25.3639,25.4044,25.0401,25.1129,1105800.0
2008-07-16 09:30:00,30.97,31.49,30.75,31.17,400200.0,25.0724,25.4934,24.8943,25.2344,400200.0
2008-07-16 10:00:00,31.17,31.32,30.86,31.03,433800.0,25.2344,25.3558,24.9834,25.121,433800.0
2008-07-16 10:30:00,31.05,31.96,31.05,31.68,616600.0,25.1372,25.8739,25.1372,25.6472,616600.0
2008-07-16 11:00:00,31.72,32.05,31.45,31.52,305800.0,25.6796,25.9468,25.461,25.5177,305800.0
2008-07-16 11:30:00,31.56,31.96,31.41,31.88,244600.0,25.5501,25.8739,25.4287,25.8092,244600.0
2008-07-16 12:00:00,31.88,31.96,31.63,31.96,271000.0,25.8092,25.8739,25.6068,25.8739,271000.0
2008-07-16 12:30:00,31.95,32.36,31.92,32.31,379800.0,25.8658,26.1978,25.8415,26.1573,379800.0
2008-07-16 13:00:00,32.31,32.67,32.09,32.61,332900.0,26.1573,26.4487,25.9792,26.4001,332900.0
2008-07-16 13:30:00,32.63,33.0,32.5,32.83,969300.0,26.4163,26.7159,26.3111,26.5783,969300.0
2008-07-16 14:00:00,32.84,33.23,32.6,33.14,565500.0,26.5863,26.9021,26.392,26.8292,565500.0
2008-07-16 14:30:00,33.15,33.35,33.0,33.3,378000.0,26.8373,26.9992,26.7159,26.9587,378000.0
2008-07-16 15:00:00,33.3,33.45,33.0,33.07,740400.0,26.9587,27.0802,26.7159,26.7725,740400.0
2008-07-16 15:30:00,33.07,33.34,32.91,33.23,1593300.0,26.7725,26.9911,26.643,26.9021,1593300.0
2008-07-17 09:30:00,33.49,35.16,33.36,34.51,832300.0,27.1126,28.4646,27.0073,27.9383,832300.0
2008-07-17 10:00:00,34.5,34.51,33.78,33.91,616300.0,27.9302,27.9383,27.3473,27.4526,616300.0
2008-07-17 10:30:00,33.93,34.44,33.75,34.16,289100.0,27.4688,27.8817,27.3231,27.655,289100.0
2008-07-17 11:00:00,34.17,34.23,33.59,33.97,333600.0,27.6631,27.7117,27.1935,27.5012,333600.0
2008-07-17 11:30:00,33.99,34.34,33.8,34.1,251600.0,27.5174,27.8007,27.3635,27.6064,251600.0
2008-07-17 12:00:00,34.13,34.13,33.87,34.0,150200.0,27.6307,27.6307,27.4202,27.5255,150200.0
2008-07-17 12:30:00,34.0,34.31,33.84,34.18,162500.0,27.5255,27.7764,27.3959,27.6712,162500.0
2008-07-17 13:00:00,34.15,34.82,34.0,34.77,215600.0,27.6469,28.1893,27.5255,28.1488,215600.0
2008-07-17 13:30:00,34.77,34.91,34.59,34.83,288400.0,28.1488,28.2622,28.0031,28.1974,288400.0
2008-07-17 14:00:00,34.83,34.92,34.58,34.92,476500.0,28.1974,28.2703,27.995,28.2703,476500.0
2008-07-17 14:30:00,34.92,34.92,34.5,34.76,439900.0,28.2703,28.2703,27.9302,28.1407,439900.0
2008-07-17 15:00:00,34.76,34.95,34.73,34.83,512300.0,28.1407,28.2945,28.1164,28.1974,512300.0
2008-07-17 15:30:00,34.83,35.07,34.6,34.74,963700.0,28.1974,28.3917,28.0112,28.1245,963700.0
2008-07-18 09:30:00,35.11,35.71,34.71,34.97,916900.0,28.4241,28.9098,28.1002,28.3107,916900.0
2008-07-18 10:00:00,34.96,35.24,34.74,35.2,615100.0,28.3026,28.5293,28.1245,28.4969,615100.0
2008-07-18 10:30:00,35.2,35.42,35.1,35.24,426500.0,28.4969,28.675,28.416,28.5293,426500.0
2008-07-18 11:00:00,35.26,35.7,35.18,35.46,308600.0,28.5455,28.9017,28.4807,28.7074,308600.0
2008-07-18 11:30:00,35.46,35.6,35.38,35.49,344000.0,28.7074,28.8208,28.6427,28.7317,344000.0
2008-07-18 12:00:00,35.49,35.59,35.24,35.26,304900.0,28.7317,28.8127,28.5293,28.5455,304900.0
2008-07-18 12:30:00,35.25,35.28,35.0,35.05,377200.0,28.5374,28.5617,28.335,28.3755,377200.0
2008-07-18 13:00:00,35.07,35.3,34.98,35.22,353200.0,28.3917,28.5779,28.3188,28.5131,353200.0
2008-07-18 13:30:00,35.19,35.32,35.1,35.13,198900.0,28.4888,28.5941,28.416,28.4403,198900.0
2008-07-18 14:00:00,35.12,35.24,34.98,35.01,478300.0,28.4322,28.5293,28.3188,28.3431,478300.0
2008-07-18 14:30:00,35.01,35.15,34.95,35.01,267400.0,28.3431,28.4565,28.2945,28.3431,267400.0
2008-07-18 15:00:00,35.01,35.11,34.96,35.1,379800.0,28.3431,28.4241,28.3026,28.416,379800.0
2008-07-18 15:30:00,35.11,35.25,35.0,35.09,815500.0,28.4241,28.5374,28.335,28.4079,815500.0
2008-07-21 09:30:00,34.9,35.39,34.32,35.1,291100.0,28.2541,28.6508,27.7845,28.416,291100.0
2008-07-21 10:00:00,35.11,35.23,34.53,34.56,214100.0,28.4241,28.5212,27.9545,27.9788,214100.0
2008-07-21 10:30:00,34.56,34.76,34.44,34.6,160600.0,27.9788,28.1407,27.8817,28.0112,160600.0
2008-07-21 11:00:00,34.61,34.95,34.46,34.91,269500.0,28.0193,28.2945,27.8979,28.2622,269500.0
2008-07-21 11:30:00,34.91,34.93,34.59,34.6,366100.0,28.2622,28.2784,28.0031,28.0112,366100.0
2008-07-21 12:00:00,34.59,34.59,34.38,34.42,227800.0,28.0031,28.0031,27.8331,27.8655,227800.0
2008-07-21 12:30:00,34.42,34.69,34.42,34.56,173300.0,27.8655,28.0841,27.8655,27.9788,173300.0
2008-07-21 13:00:00,34.56,34.66,34.44,34.49,235900.0,27.9788,28.0598,27.8817,27.9221,235900.0
2008-07-21 13:30:00,34.5,34.63,34.41,34.51,166300.0,27.9302,28.0355,27.8574,27.9383,166300.0
2008-07-21 14:00:00,34.51,34.56,34.34,34.34,201400.0,27.9383,27.9788,27.8007,27.8007,201400.0
2008-07-21 14:30:00,34.35,34.38,34.05,34.09,221600.0,27.8088,27.8331,27.5659,27.5983,221600.0
2008-07-21 15:00:00,34.1,34.4,34.02,34.06,512900.0,27.6064,27.8493,27.5416,27.574,512900.0
2008-07-21 15:30:00,34.07,34.2,33.93,34.07,551300.0,27.5821,27.6874,27.4688,27.5821,551300.0
2008-07-22 09:30:00,33.48,33.75,32.91,33.49,473100.0,27.1045,27.3231,26.643,27.1126,473100.0
2008-07-22 10:00:00,33.5,33.8,33.33,33.62,619500.0,27.1207,27.3635,26.983,27.2178,619500.0
2008-07-22 10:30:00,33.62,34.12,33.59,33.95,1025600.0,27.2178,27.6226,27.1935,27.485,1025600.0
2008-07-22 11:00:00,33.94,34.93,33.93,34.85,361100.0,27.4769,28.2784,27.4688,28.2136,361100.0
2008-07-22 11:30:00,34.85,34.96,34.33,34.4,368900.0,28.2136,28.3026,27.7926,27.8493,368900.0
2008-07-22 12:00:00,34.38,34.83,34.34,34.59,332300.0,27.8331,28.1974,27.8007,28.0031,332300.0
2008-07-22 12:30:00,34.62,34.77,34.5,34.77,147700.0,28.0274,28.1488,27.9302,28.1488,147700.0
2008-07-22 13:00:00,34.77,34.82,34.49,34.66,158300.0,28.1488,28.1893,27.9221,28.0598,158300.0
2008-07-22 13:30:00,34.66,34.92,34.62,34.84,180800.0,28.0598,28.2703,28.0274,28.2055,180800.0
2008-07-22 14:00:00,34.83,34.9,34.6,34.85,186500.0,28.1974,28.2541,28.0112,28.2136,186500.0
2008-07-22 14:30:00,34.85,35.1,34.67,35.1,144500.0,28.2136,28.416,28.0679,28.416,144500.0
2008-07-22 15:00:00,35.11,35.39,35.07,35.35,224800.0,28.4241,28.6508,28.3917,28.6184,224800.0
2008-07-22 15:30:00,35.34,35.88,35.28,35.71,823200.0,28.6103,29.0474,28.5617,28.9098,823200.0
2008-07-23 09:30:00,35.42,36.69,35.3,35.55,410200.0,28.675,29.7032,28.5779,28.7803,410200.0
2008-07-23 10:00:00,35.56,36.73,35.47,36.46,418100.0,28.7884,29.7356,28.7155,29.517,418100.0
2008-07-23 10:30:00,36.46,36.9,36.38,36.61,845500.0,29.517,29.8732,29.4522,29.6384,845500.0
2008-07-23 11:00:00,36.61,36.81,36.52,36.72,712500.0,29.6384,29.8003,29.5656,29.7275,712500.0
2008-07-23 11:30:00,36.74,36.78,36.14,36.15,360100.0,29.7437,29.7761,29.2579,29.266,360100.0
2008-07-23 12:00:00,36.15,36.21,35.75,36.1,406800.0,29.266,29.3146,28.9422,29.2256,406800.0
2008-07-23 12:30:00,36.11,36.51,35.92,36.48,120100.0,29.2336,29.5575,29.0798,29.5332,120100.0
2008-07-23 13:00:00,36.5,36.65,36.18,36.29,186500.0,29.5494,29.6708,29.2903,29.3794,186500.0
2008-07-23 13:30:00,36.27,36.51,36.04,36.26,316400.0,29.3632,29.5575,29.177,29.3551,316400.0
2008-07-23 14:00:00,36.27,36.52,36.15,36.46,585900.0,29.3632,29.5656,29.266,29.517,585900.0
2008-07-23 14:30:00,36.46,36.49,36.21,36.27,508000.0,29.517,29.5413,29.3146,29.3632,508000.0
2008-07-23 15:00:00,36.27,36.3,36.03,36.11,634000.0,29.3632,29.3875,29.1689,29.2336,634000.0
2008-07-23 15:30:00,36.12,36.15,35.93,35.96,885200.0,29.2417,29.266,29.0879,29.1122,885200.0
2008-07-24 09:30:00,35.91,36.99,35.38,35.56,207600.0,29.0717,29.9461,28.6427,28.7884,207600.0
2008-07-24 10:00:00,35.54,35.56,35.04,35.17,225800.0,28.7722,28.7884,28.3674,28.4726,225800.0
2008-07-24 10:30:00,35.16,35.31,35.09,35.2,211900.0,28.4646,28.586,28.4079,28.4969,211900.0
2008-07-24 11:00:00,35.2,35.44,34.86,34.89,179000.0,28.4969,28.6912,28.2217,28.246,179000.0
2008-07-24 11:30:00,34.92,35.28,34.75,35.28,177800.0,28.2703,28.5617,28.1326,28.5617,177800.0
2008-07-24 12:00:00,35.28,35.37,34.85,34.85,97000.0,28.5617,28.6346,28.2136,28.2136,97000.0
2008-07-24 12:30:00,34.85,35.06,34.78,34.88,126900.0,28.2136,28.3836,28.1569,28.2379,126900.0
2008-07-24 13:00:00,34.87,34.95,34.59,34.88,166500.0,28.2298,28.2945,28.0031,28.2379,166500.0
2008-07-24 13:30:00,34.87,35.13,34.8,35.07,106700.0,28.2298,28.4403,28.1731,28.3917,106700.0
2008-07-24 14:00:00,35.03,35.09,34.6,34.7,245500.0,28.3593,28.4079,28.0112,28.0922,245500.0
2008-07-24 14:30:00,34.7,34.7,34.23,34.34,231400.0,28.0922,28.0922,27.7117,27.8007,231400.0
2008-07-24 15:00:00,34.33,34.55,34.25,34.3,469200.0,27.7926,27.9707,27.7278,27.7683,469200.0
2008-07-24 15:30:00,34.3,34.37,34.0,34.2,798200.0,27.7683,27.825,27.5255,27.6874,798200.0
2008-07-25 09:30:00,34.63,34.92,33.95,34.38,393000.0,28.0355,28.2703,27.485,27.8331,393000.0
2008-07-25 10:00:00,34.36,34.66,33.87,33.94,316600.0,27.8169,28.0598,27.4202,27.4769,316600.0
2008-07-25 10:30:00,33.97,34.91,33.88,34.88,185900.0,27.5012,28.2622,27.4283,28.2379,185900.0
2008-07-25 11:00:00,34.9,35.06,34.62,34.77,389900.0,28.2541,28.3836,28.0274,28.1488,389900.0
2008-07-25 11:30:00,34.77,34.91,34.54,34.54,127100.0,28.1488,28.2622,27.9626,27.9626,127100.0
2008-07-25 12:00:00,34.54,34.54,34.19,34.28,115200.0,27.9626,27.9626,27.6793,27.7521,115200.0
2008-07-25 12:30:00,34.28,34.45,34.12,34.34,114200.0,27.7521,27.8898,27.6226,27.8007,114200.0
2008-07-25 13:00:00,34.33,34.49,34.06,34.1,120200.0,27.7926,27.9221,27.574,27.6064,120200.0
2008-07-25 13:30:00,34.1,34.18,33.87,34.03,114100.0,27.6064,27.6712,27.4202,27.5497,114100.0
2008-07-25 14:00:00,34.03,34.21,33.93,34.01,107700.0,27.5497,27.6955,27.4688,27.5335,107700.0
2008-07-25 14:30:00,34.01,34.19,33.94,34.05,213800.0,27.5335,27.6793,27.4769,27.5659,213800.0
2008-07-25 15:00:00,34.06,34.09,33.94,34.0,250500.0,27.574,27.5983,27.4769,27.5255,250500.0
2008-07-25 15:30:00,34.01,34.22,33.98,34.15,526400.0,27.5335,27.7036,27.5093,27.6469,526400.0
2008-07-28 09:30:00,33.9,34.89,33.57,34.29,227300.0,27.4445,28.246,27.1773,27.7602,227300.0
2008-07-28 10:00:00,34.27,34.7,34.18,34.31,235600.0,27.744,28.0922,27.6712,27.7764,235600.0
2008-07-28 10:30:00,34.34,34.53,34.15,34.28,172100.0,27.8007,27.9545,27.6469,27.7521,172100.0
2008-07-28 11:00:00,34.27,34.35,33.97,34.06,246100.0,27.744,27.8088,27.5012,27.574,246100.0
2008-07-28 11:30:00,34.03,34.17,33.79,34.05,236800.0,27.5497,27.6631,27.3554,27.5659,236800.0
2008-07-28 12:00:00,34.05,34.09,33.82,33.92,281400.0,27.5659,27.5983,27.3797,27.4607,281400.0
2008-07-28 12:30:00,33.91,33.91,33.46,33.52,168800.0,27.4526,27.4526,27.0883,27.1369,168800.0
2008-07-28 13:00:00,33.55,33.58,33.4,33.48,148400.0,27.1611,27.1854,27.0397,27.1045,148400.0
2008-07-28 13:30:00,33.47,33.83,33.45,33.74,180100.0,27.0964,27.3878,27.0802,27.315,180100.0
2008-07-28 14:00:00,33.75,33.84,33.41,33.45,239600.0,27.3231,27.3959,27.0478,27.0802,239600.0
2008-07-28 14:30:00,33.42,33.69,33.42,33.52,314100.0,27.0559,27.2745,27.0559,27.1369,314100.0
2008-07-28 15:00:00,33.53,33.84,33.47,33.68,477200.0,27.145,27.3959,27.0964,27.2664,477200.0
2008-07-28 15:30:00,33.68,33.75,33.44,33.55,732000.0,27.2664,27.3231,27.0721,27.1611,732000.0
2008-07-29 09:30:00,33.51,34.78,33.51,34.57,276900.0,27.1288,28.1569,27.1288,27.9869,276900.0
2008-07-29 10:00:00,34.56,34.95,34.26,34.48,346200.0,27.9788,28.2945,27.7359,27.914,346200.0
2008-07-29 10:30:00,34.48,35.22,34.48,34.69,337300.0,27.914,28.5131,27.914,28.0841,337300.0
2008-07-29 11:00:00,34.69,35.1,34.66,34.76,284000.0,28.0841,28.416,28.0598,28.1407,284000.0
2008-07-29 11:30:00,34.77,35.39,34.76,35.31,337100.0,28.1488,28.6508,28.1407,28.586,337100.0
2008-07-29 12:00:00,35.31,35.32,34.99,35.15,190700.0,28.586,28.5941,28.3269,28.4565,190700.0
2008-07-29 12:30:00,35.18,35.57,34.86,35.27,246500.0,28.4807,28.7965,28.2217,28.5536,246500.0
2008-07-29 13:00:00,35.28,35.41,35.18,35.4,205300.0,28.5617,28.6669,28.4807,28.6589,205300.0
2008-07-29 13:30:00,35.39,35.78,35.29,35.71,199900.0,28.6508,28.9665,28.5698,28.9098,199900.0
2008-07-29 14:00:00,35.71,35.76,35.18,35.65,322700.0,28.9098,28.9503,28.4807,28.8612,322700.0
2008-07-29 14:30:00,35.63,35.69,34.94,35.2,400000.0,28.8451,28.8936,28.2864,28.4969,400000.0
2008-07-29 15:00:00,35.19,35.72,35.09,35.66,300400.0,28.4888,28.9179,28.4079,28.8693,300400.0
2008-07-29 15:30:00,35.66,36.17,35.57,36.11,814600.0,28.8693,29.2822,28.7965,29.2336,814600.0
2008-07-30 09:30:00,37.5,38.5,36.39,36.5,1563800.0,30.359,31.1685,29.4603,29.5494,1563800.0
2008-07-30 10:00:00,36.5,37.06,35.3,36.79,1535500.0,29.5494,30.0027,28.5779,29.7842,1535500.0
2008-07-30 10:30:00,36.79,37.14,36.31,36.43,342700.0,29.7842,30.0675,29.3956,29.4927,342700.0
2008-07-30 11:00:00,36.42,36.56,35.77,36.34,442700.0,29.4846,29.598,28.9584,29.4198,442700.0
2008-07-30 11:30:00,36.31,36.5,35.79,36.12,368100.0,29.3956,29.5494,28.9746,29.2417,368100.0
2008-07-30 12:00:00,36.09,36.3,35.95,36.1,249600.0,29.2175,29.3875,29.1041,29.2256,249600.0
2008-07-30 12:30:00,36.08,36.08,34.99,35.37,547400.0,29.2094,29.2094,28.3269,28.6346,547400.0
2008-07-30 13:00:00,35.37,35.76,35.19,35.43,535700.0,28.6346,28.9503,28.4888,28.6831,535700.0
2008-07-30 13:30:00,35.44,35.65,34.94,35.01,477200.0,28.6912,28.8612,28.2864,28.3431,477200.0
2008-07-30 14:00:00,35.01,35.59,34.43,34.59,494800.0,28.3431,28.8127,27.8736,28.0031,494800.0
2008-07-30 14:30:00,34.59,35.17,34.49,35.0,427000.0,28.0031,28.4726,27.9221,28.335,427000.0
2008-07-30 15:00:00,35.0,35.14,34.95,35.08,389500.0,28.335,28.4484,28.2945,28.3998,389500.0
2008-07-30 15:30:00,35.08,35.65,34.99,35.17,720900.0,28.3998,28.8612,28.3269,28.4726,720900.0
2008-07-31 09:30:00,34.72,35.95,34.22,35.4,370000.0,28.1083,29.1041,27.7036,28.6589,370000.0
2008-07-31 10:00:00,35.42,35.66,35.23,35.35,435800.0,28.675,28.8693,28.5212,28.6184,435800.0
2008-07-31 10:30:00,35.34,35.44,34.85,35.05,237600.0,28.6103,28.6912,28.2136,28.3755,237600.0
2008-07-31 11:00:00,35.05,35.1,34.57,34.57,188800.0,28.3755,28.416,27.9869,27.9869,188800.0
2008-07-31 11:30:00,34.57,34.8,34.47,34.64,244100.0,27.9869,28.1731,27.9059,28.0436,244100.0
2008-07-31 12:00:00,34.62,34.78,34.51,34.74,197700.0,28.0274,28.1569,27.9383,28.1245,197700.0
2008-07-31 12:30:00,34.73,34.81,34.7,34.76,139900.0,28.1164,28.1812,28.0922,28.1407,139900.0
2008-07-31 13:00:00,34.75,35.01,34.72,34.77,215300.0,28.1326,28.3431,28.1083,28.1488,215300.0
2008-07-31 13:30:00,34.78,34.9,34.75,34.84,125100.0,28.1569,28.2541,28.1326,28.2055,125100.0
2008-07-31 14:00:00,34.81,35.24,34.81,34.94,287600.0,28.1812,28.5293,28.1812,28.2864,287600.0
2008-07-31 14:30:00,34.93,35.37,34.93,35.21,214600.0,28.2784,28.6346,28.2784,28.505,214600.0
2008-07-31 15:00:00,35.18,35.34,34.77,34.9,376200.0,28.4807,28.6103,28.1488,28.2541,376200.0
2008-07-31 15:30:00,34.92,35.05,34.74,34.84,402100.0,28.2703,28.3755,28.1245,28.2055,402100.0
2008-08-01 09:30:00,35.36,35.36,34.21,34.75,358000.0,28.6265,28.6265,27.6955,28.1326,358000.0
2008-08-01 10:00:00,34.74,34.77,33.83,34.31,287000.0,28.1245,28.1488,27.3878,27.7764,287000.0
2008-08-01 10:30:00,34.29,34.58,34.08,34.49,187400.0,27.7602,27.995,27.5902,27.9221,187400.0
2008-08-01 11:00:00,34.49,34.6,34.38,34.53,206200.0,27.9221,28.0112,27.8331,27.9545,206200.0
2008-08-01 11:30:00,34.52,34.82,34.45,34.63,168000.0,27.9464,28.1893,27.8898,28.0355,168000.0
2008-08-01 12:00:00,34.61,34.62,34.39,34.5,157900.0,28.0193,28.0274,27.8412,27.9302,157900.0
2008-08-01 12:30:00,34.48,34.73,34.42,34.69,143700.0,27.914,28.1164,27.8655,28.0841,143700.0
2008-08-01 13:00:00,34.69,35.1,34.69,35.06,118300.0,28.0841,28.416,28.0841,28.3836,118300.0
2008-08-01 13:30:00,35.06,35.26,34.96,35.19,121800.0,28.3836,28.5455,28.3026,28.4888,121800.0
2008-08-01 14:00:00,35.19,35.43,34.98,35.36,352800.0,28.4888,28.6831,28.3188,28.6265,352800.0
2008-08-01 14:30:00,35.36,35.65,35.33,35.64,426800.0,28.6265,28.8612,28.6022,28.8531,426800.0
2008-08-01 15:00:00,35.64,35.72,35.55,35.58,408900.0,28.8531,28.9179,28.7803,28.8046,408900.0
2008-08-01 15:30:00,35.58,35.76,35.54,35.62,893600.0,28.8046,28.9503,28.7722,28.837,893600.0
2008-08-04 09:30:00,37.97,37.97,36.01,36.25,424000.0,30.7395,30.7395,29.1527,29.347,424000.0
2008-08-04 10:00:00,36.25,36.29,35.54,35.61,314100.0,29.347,29.3794,28.7722,28.8289,314100.0
2008-08-04 10:30:00,35.6,35.61,35.3,35.4,250600.0,28.8208,28.8289,28.5779,28.6589,250600.0
2008-08-04 11:00:00,35.39,35.74,35.16,35.63,198300.0,28.6508,28.9341,28.4646,28.8451,198300.0
2008-08-04 11:30:00,35.6,36.06,35.57,35.95,374300.0,28.8208,29.1932,28.7965,29.1041,374300.0
2008-08-04 12:00:00,35.95,36.09,35.82,36.0,285100.0,29.1041,29.2175,28.9989,29.1446,285100.0
2008-08-04 12:30:00,36.01,36.09,35.91,35.98,185600.0,29.1527,29.2175,29.0717,29.1284,185600.0
2008-08-04 13:00:00,35.97,36.1,35.97,36.05,328500.0,29.1203,29.2256,29.1203,29.1851,328500.0
2008-08-04 13:30:00,36.04,36.25,36.02,36.19,196700.0,29.177,29.347,29.1608,29.2984,196700.0
2008-08-04 14:00:00,36.2,36.46,36.16,36.43,228300.0,29.3065,29.517,29.2741,29.4927,228300.0
2008-08-04 14:30:00,36.43,36.65,36.37,36.61,301600.0,29.4927,29.6708,29.4441,29.6384,301600.0
2008-08-04 15:00:00,36.61,36.66,36.43,36.49,403200.0,29.6384,29.6789,29.4927,29.5413,403200.0
2008-08-04 15:30:00,36.49,36.59,36.3,36.32,632500.0,29.5413,29.6222,29.3875,29.4037,632500.0
2008-08-05 09:30:00,36.7,37.0,36.36,36.52,405600.0,29.7113,29.9542,29.436,29.5656,405600.0
2008-08-05 10:00:00,36.53,36.72,36.45,36.64,326900.0,29.5737,29.7275,29.5089,29.6627,326900.0
2008-08-05 10:30:00,36.65,36.66,36.48,36.55,272600.0,29.6708,29.6789,29.5332,29.5899,272600.0
2008-08-05 11:00:00,36.55,36.81,36.51,36.81,189700.0,29.5899,29.8003,29.5575,29.8003,189700.0
2008-08-05 11:30:00,36.8,37.08,36.71,37.06,264100.0,29.7923,30.0189,29.7194,30.0027,264100.0
2008-08-05 12:00:00,37.06,37.29,37.02,37.28,268400.0,30.0027,30.1889,29.9704,30.1808,268400.0
2008-08-05 12:30:00,37.27,37.53,37.25,37.48,244200.0,30.1728,30.3832,30.1566,30.3428,244200.0
2008-08-05 13:00:00,37.49,37.65,37.41,37.64,240000.0,30.3509,30.4804,30.2861,30.4723,240000.0
2008-08-05 13:30:00,37.63,37.82,37.59,37.66,308800.0,30.4642,30.618,30.4318,30.4885,308800.0
2008-08-05 14:00:00,37.66,37.8,37.33,37.55,444700.0,30.4885,30.6018,30.2213,30.3994,444700.0
2008-08-05 14:30:00,37.55,37.91,37.41,37.83,353100.0,30.3994,30.6909,30.2861,30.6261,353100.0
2008-08-05 15:00:00,37.83,37.98,37.75,37.95,297200.0,30.6261,30.7475,30.5613,30.7233,297200.0
2008-08-05 15:30:00,37.93,38.06,37.86,37.94,729800.0,30.7071,30.8123,30.6504,30.7152,729800.0
2008-08-06 09:30:00,37.81,37.86,37.04,37.72,198300.0,30.6099,30.6504,29.9865,30.5371,198300.0
2008-08-06 10:00:00,37.68,37.77,37.4,37.4,244500.0,30.5047,30.5775,30.278,30.278,244500.0
2008-08-06 10:30:00,37.4,37.53,36.98,37.07,2393600.0,30.278,30.3832,29.938,30.0108,2393600.0
2008-08-06 11:00:00,37.06,37.87,37.01,37.75,198500.0,30.0027,30.6585,29.9623,30.5613,198500.0
2008-08-06 11:30:00,37.75,38.03,37.58,37.65,548800.0,30.5613,30.788,30.4237,30.4804,548800.0
2008-08-06 12:00:00,37.65,37.84,37.52,37.76,114000.0,30.4804,30.6342,30.3751,30.5694,114000.0
2008-08-06 12:30:00,37.77,37.9,37.69,37.75,159500.0,30.5775,30.6828,30.5128,30.5613,159500.0
2008-08-06 13:00:00,37.75,37.86,37.58,37.77,97800.0,30.5613,30.6504,30.4237,30.5775,97800.0
2008-08-06 13:30:00,37.79,37.84,37.57,37.76,173300.0,30.5937,30.6342,30.4156,30.5694,173300.0
2008-08-06 14:00:00,37.76,38.2,37.69,38.08,162800.0,30.5694,30.9257,30.5128,30.8285,162800.0
2008-08-06 14:30:00,38.08,38.37,38.06,38.28,191200.0,30.8285,31.0633,30.8123,30.9904,191200.0
2008-08-06 15:00:00,38.27,38.41,38.23,38.36,223000.0,30.9823,31.0957,30.9499,31.0552,223000.0
2008-08-06 15:30:00,38.35,38.42,38.24,38.4,455200.0,31.0471,31.1038,30.958,31.0876,455200.0
2008-08-07 09:30:00,38.1,38.16,37.44,37.94,363400.0,30.8447,30.8933,30.3104,30.7152,363400.0
2008-08-07 10:00:00,37.96,38.43,37.86,38.21,269500.0,30.7314,31.1119,30.6504,30.9337,269500.0
2008-08-07 10:30:00,38.2,38.41,38.1,38.41,223900.0,30.9257,31.0957,30.8447,31.0957,223900.0
2008-08-07 11:00:00,38.38,38.5,38.13,38.28,209900.0,31.0714,31.1685,30.869,30.9904,209900.0
2008-08-07 11:30:00,38.26,38.35,38.05,38.18,115000.0,30.9742,31.0471,30.8042,30.9095,115000.0
2008-08-07 12:00:00,38.18,38.25,38.04,38.19,96000.0,30.9095,30.9661,30.7961,30.9176,96000.0
2008-08-07 12:30:00,38.18,38.57,38.15,38.55,101600.0,30.9095,31.2252,30.8852,31.209,101600.0
2008-08-07 13:00:00,38.57,38.59,38.33,38.57,109100.0,31.2252,31.2414,31.0309,31.2252,109100.0
2008-08-07 13:30:00,38.59,38.75,38.33,38.37,198600.0,31.2414,31.3709,31.0309,31.0633,198600.0
2008-08-07 14:00:00,38.37,38.38,38.1,38.26,231900.0,31.0633,31.0714,30.8447,30.9742,231900.0
2008-08-07 14:30:00,38.26,38.31,37.93,37.93,229400.0,30.9742,31.0147,30.7071,30.7071,229400.0
2008-08-07 15:00:00,37.94,38.03,37.7,37.96,256300.0,30.7152,30.788,30.5209,30.7314,256300.0
2008-08-07 15:30:00,37.95,37.97,37.57,37.88,598300.0,30.7233,30.7395,30.4156,30.6666,598300.0
2008-08-08 09:30:00,37.76,39.03,37.63,38.86,226000.0,30.5694,31.5976,30.4642,31.46,226000.0
2008-08-08 10:00:00,38.89,39.19,38.78,38.95,405900.0,31.4843,31.7271,31.3952,31.5328,405900.0
2008-08-08 10:30:00,38.95,39.1,38.94,39.03,273100.0,31.5328,31.6543,31.5247,31.5976,273100.0
2008-08-08 11:00:00,39.06,39.08,38.71,38.83,248600.0,31.6219,31.6381,31.3385,31.4357,248600.0
2008-08-08 11:30:00,38.83,39.26,38.77,39.1,251100.0,31.4357,31.7838,31.3871,31.6543,251100.0
2008-08-08 12:00:00,39.1,39.4,39.09,39.28,152800.0,31.6543,31.8971,31.6462,31.8,152800.0
2008-08-08 12:30:00,39.28,39.34,39.0,39.02,92200.0,31.8,31.8486,31.5733,31.5895,92200.0
2008-08-08 13:00:00,39.04,39.5,39.04,39.48,108600.0,31.6057,31.9781,31.6057,31.9619,108600.0
2008-08-08 13:30:00,39.48,39.67,39.3,39.3,295400.0,31.9619,32.1157,31.8162,31.8162,295400.0
2008-08-08 14:00:00,39.3,39.48,39.28,39.47,201600.0,31.8162,31.9619,31.8,31.9538,201600.0
2008-08-08 14:30:00,39.47,39.53,39.32,39.4,199000.0,31.9538,32.0024,31.8324,31.8971,199000.0
2008-08-08 15:00:00,39.4,39.56,39.2,39.22,260400.0,31.8971,32.0267,31.7352,31.7514,260400.0
2008-08-08 15:30:00,39.22,39.53,39.17,39.32,611000.0,31.7514,32.0024,31.7109,31.8324,611000.0
2008-08-11 09:30:00,38.87,39.87,38.6,39.8,189100.0,31.4681,32.2776,31.2495,32.221,189100.0
2008-08-11 10:00:00,39.81,39.9,39.45,39.47,361900.0,32.2291,32.3019,31.9376,31.9538,361900.0
2008-08-11 10:30:00,39.47,39.54,39.19,39.31,236800.0,31.9538,32.0105,31.7271,31.8243,236800.0
2008-08-11 11:00:00,39.32,39.36,39.06,39.07,384400.0,31.8324,31.8648,31.6219,31.63,384400.0
2008-08-11 11:30:00,39.08,39.27,39.0,39.26,393100.0,31.6381,31.7919,31.5733,31.7838,393100.0
2008-08-11 12:00:00,39.26,39.95,39.23,39.95,425400.0,31.7838,32.3424,31.7595,32.3424,425400.0
2008-08-11 12:30:00,39.95,40.21,39.84,40.18,500200.0,32.3424,32.5529,32.2534,32.5286,500200.0
2008-08-11 13:00:00,40.17,40.41,40.05,40.41,257500.0,32.5205,32.7148,32.4234,32.7148,257500.0
2008-08-11 13:30:00,40.41,40.71,40.41,40.58,443200.0,32.7148,32.9577,32.7148,32.8524,443200.0
2008-08-11 14:00:00,40.59,40.65,40.15,40.25,452900.0,32.8605,32.9091,32.5043,32.5853,452900.0
2008-08-11 14:30:00,40.26,40.31,39.89,40.02,1574000.0,32.5934,32.6338,32.2938,32.3991,1574000.0
2008-08-11 15:00:00,40.06,40.33,40.01,40.29,349600.0,32.4315,32.65,32.391,32.6177,349600.0
2008-08-11 15:30:00,40.28,40.42,40.09,40.33,893800.0,32.6096,32.7229,32.4557,32.65,893800.0
2008-08-12 09:30:00,40.04,40.28,39.72,39.88,496300.0,32.4153,32.6096,32.1562,32.2857,496300.0
2008-08-12 10:00:00,39.87,39.93,39.42,39.42,300700.0,32.2776,32.3262,31.9133,31.9133,300700.0
2008-08-12 10:30:00,39.42,39.79,39.31,39.71,435300.0,31.9133,32.2129,31.8243,32.1481,435300.0
2008-08-12 11:00:00,39.7,40.08,39.55,40.01,313900.0,32.14,32.4476,32.0186,32.391,313900.0
2008-08-12 11:30:00,40.01,40.16,39.92,39.99,232800.0,32.391,32.5124,32.3181,32.3748,232800.0
2008-08-12 12:00:00,39.98,40.04,39.66,39.73,243800.0,32.3667,32.4153,32.1076,32.1643,243800.0
2008-08-12 12:30:00,39.74,40.02,39.66,40.02,125100.0,32.1724,32.3991,32.1076,32.3991,125100.0
2008-08-12 13:00:00,40.02,40.06,39.97,40.0,246500.0,32.3991,32.4315,32.3586,32.3829,246500.0
2008-08-12 13:30:00,40.0,40.01,39.49,39.5,322900.0,32.3829,32.391,31.97,31.9781,322900.0
2008-08-12 14:00:00,39.5,39.93,39.18,39.58,354800.0,31.9781,32.3262,31.719,32.0429,354800.0
2008-08-12 14:30:00,39.58,39.59,38.82,38.82,394300.0,32.0429,32.051,31.4276,31.4276,394300.0
2008-08-12 15:00:00,38.83,39.03,38.6,38.6,559300.0,31.4357,31.5976,31.2495,31.2495,559300.0
2008-08-12 15:30:00,38.6,38.88,38.47,38.63,1634300.0,31.2495,31.4762,31.1442,31.2738,1634300.0
2008-08-13 09:30:00,38.32,38.58,38.0,38.26,438200.0,31.0228,31.2333,30.7637,30.9742,438200.0
2008-08-13 10:00:00,38.25,38.47,38.17,38.27,329100.0,30.9661,31.1442,30.9014,30.9823,329100.0
2008-08-13 10:30:00,38.27,38.32,37.9,37.92,425500.0,30.9823,31.0228,30.6828,30.699,425500.0
2008-08-13 11:00:00,37.92,37.93,37.38,37.8,488800.0,30.699,30.7071,30.2618,30.6018,488800.0
2008-08-13 11:30:00,37.82,38.0,37.4,37.57,741900.0,30.618,30.7637,30.278,30.4156,741900.0
2008-08-13 12:00:00,37.55,37.78,37.36,37.49,507900.0,30.3994,30.5856,30.2456,30.3509,507900.0
2008-08-13 12:30:00,37.5,37.67,37.45,37.63,547900.0,30.359,30.4966,30.3185,30.4642,547900.0
2008-08-13 13:00:00,37.63,37.71,37.31,37.57,449900.0,30.4642,30.529,30.2051,30.4156,449900.0
2008-08-13 13:30:00,37.59,37.92,37.51,37.85,624000.0,30.4318,30.699,30.367,30.6423,624000.0
2008-08-13 14:00:00,37.84,38.04,37.76,37.97,635500.0,30.6342,30.7961,30.5694,30.7395,635500.0
2008-08-13 14:30:00,37.96,38.41,37.91,38.37,787000.0,30.7314,31.0957,30.6909,31.0633,787000.0
2008-08-13 15:00:00,38.39,38.48,38.17,38.3,304500.0,31.0795,31.1523,30.9014,31.0066,304500.0
2008-08-13 15:30:00,38.3,38.36,37.99,38.28,902900.0,31.0066,31.0552,30.7556,30.9904,902900.0
2008-08-14 09:30:00,37.5,38.36,37.5,38.11,452000.0,30.359,31.0552,30.359,30.8528,452000.0
2008-08-14 10:00:00,38.11,38.42,37.87,38.25,331900.0,30.8528,31.1038,30.6585,30.9661,331900.0
2008-08-14 10:30:00,38.25,39.38,38.07,38.4,262100.0,30.9661,31.8809,30.8204,31.0876,262100.0
2008-08-14 11:00:00,38.4,38.7,38.29,38.6,383600.0,31.0876,31.3304,30.9985,31.2495,383600.0
2008-08-14 11:30:00,38.61,38.81,38.48,38.76,245000.0,31.2576,31.4195,31.1523,31.379,245000.0
2008-08-14 12:00:00,38.76,38.94,38.54,38.6,258700.0,31.379,31.5247,31.2009,31.2495,258700.0
2008-08-14 12:30:00,38.6,38.88,38.59,38.74,363200.0,31.2495,31.4762,31.2414,31.3628,363200.0
2008-08-14 13:00:00,38.75,38.82,38.67,38.74,245200.0,31.3709,31.4276,31.3062,31.3628,245200.0
2008-08-14 13:30:00,38.75,38.85,38.54,38.85,179700.0,31.3709,31.4519,31.2009,31.4519,179700.0
2008-08-14 14:00:00,38.85,39.17,38.85,39.09,296300.0,31.4519,31.7109,31.4519,31.6462,296300.0
2008-08-14 14:30:00,39.09,39.21,38.92,38.99,214000.0,31.6462,31.7433,31.5085,31.5652,214000.0
2008-08-14 15:00:00,38.99,39.2,38.98,39.11,288600.0,31.5652,31.7352,31.5571,31.6624,288600.0
2008-08-14 15:30:00,39.11,39.52,39.09,39.47,810100.0,31.6624,31.9943,31.6462,31.9538,810100.0
2008-08-15 09:30:00,39.39,40.95,39.38,39.92,475800.0,31.889,33.152,31.8809,32.3181,475800.0
2008-08-15 10:00:00,39.93,39.94,39.58,39.68,399300.0,32.3262,32.3343,32.0429,32.1238,399300.0
2008-08-15 10:30:00,39.71,40.08,39.68,40.08,353000.0,32.1481,32.4476,32.1238,32.4476,353000.0
2008-08-15 11:00:00,40.05,40.11,39.95,40.06,171200.0,32.4234,32.4719,32.3424,32.4315,171200.0
2008-08-15 11:30:00,40.06,40.11,39.97,40.04,344700.0,32.4315,32.4719,32.3586,32.4153,344700.0
2008-08-15 12:00:00,40.03,40.1,39.91,39.97,396200.0,32.4072,32.4638,32.31,32.3586,396200.0
2008-08-15 12:30:00,39.95,40.2,39.94,40.14,181400.0,32.3424,32.5448,32.3343,32.4962,181400.0
2008-08-15 13:00:00,40.14,40.2,39.98,39.98,155000.0,32.4962,32.5448,32.3667,32.3667,155000.0
2008-08-15 13:30:00,39.99,40.13,39.97,40.02,135900.0,32.3748,32.4881,32.3586,32.3991,135900.0
2008-08-15 14:00:00,40.02,40.11,39.97,40.1,295700.0,32.3991,32.4719,32.3586,32.4638,295700.0
2008-08-15 14:30:00,40.1,40.16,40.0,40.03,329200.0,32.4638,32.5124,32.3829,32.4072,329200.0
2008-08-15 15:00:00,40.03,40.13,40.0,40.07,648800.0,32.4072,32.4881,32.3829,32.4396,648800.0
2008-08-15 15:30:00,40.07,40.17,39.98,40.02,928500.0,32.4396,32.5205,32.3667,32.3991,928500.0
2008-08-18 09:30:00,40.19,40.19,39.15,39.73,736700.0,32.6207,32.6207,31.7766,32.2474,736700.0
2008-08-18 10:00:00,39.71,40.13,39.54,39.96,529900.0,32.2311,32.572,32.0932,32.434,529900.0
2008-08-18 10:30:00,39.97,40.01,39.65,39.77,663000.0,32.4422,32.4746,32.1824,32.2798,663000.0
2008-08-18 11:00:00,39.78,39.81,39.58,39.59,173900.0,32.288,32.3123,32.1256,32.1337,173900.0
2008-08-18 11:30:00,39.6,39.65,39.19,39.22,324700.0,32.1419,32.1824,31.8091,31.8334,324700.0
2008-08-18 12:00:00,39.24,39.25,38.91,39.08,272800.0,31.8497,31.8578,31.5818,31.7198,272800.0
2008-08-18 12:30:00,39.08,39.11,38.82,38.82,266900.0,31.7198,31.7441,31.5088,31.5088,266900.0
2008-08-18 13:00:00,38.83,38.91,38.7,38.82,661600.0,31.5169,31.5818,31.4114,31.5088,661600.0
2008-08-18 13:30:00,38.82,38.94,38.76,38.85,213900.0,31.5088,31.6062,31.4601,31.5331,213900.0
2008-08-18 14:00:00,38.85,39.0,38.75,38.96,337800.0,31.5331,31.6549,31.4519,31.6224,337800.0
2008-08-18 14:30:00,38.96,39.06,38.83,38.96,265000.0,31.6224,31.7036,31.5169,31.6224,265000.0
2008-08-18 15:00:00,38.96,38.97,38.53,38.67,726200.0,31.6224,31.6305,31.2734,31.387,726200.0
2008-08-18 15:30:00,38.67,38.8,38.58,38.74,668400.0,31.387,31.4925,31.314,31.4438,668400.0
2008-08-19 09:30:00,38.43,38.45,37.35,37.7,377900.0,31.1922,31.2084,30.3156,30.5997,377900.0
2008-08-19 10:00:00,37.7,37.76,37.33,37.39,299100.0,30.5997,30.6484,30.2994,30.3481,299100.0
2008-08-19 10:30:00,37.36,37.59,37.35,37.51,128200.0,30.3237,30.5104,30.3156,30.4455,128200.0
2008-08-19 11:00:00,37.51,37.52,37.08,37.29,172200.0,30.4455,30.4536,30.0965,30.2669,172200.0
2008-08-19 11:30:00,37.3,37.5,37.15,37.15,182100.0,30.275,30.4374,30.1533,30.1533,182100.0
2008-08-19 12:00:00,37.16,37.44,37.03,37.43,142200.0,30.1614,30.3887,30.0559,30.3805,142200.0
2008-08-19 12:30:00,37.43,37.63,37.38,37.6,166800.0,30.3805,30.5429,30.34,30.5185,166800.0
2008-08-19 13:00:00,37.6,37.6,37.38,37.48,223700.0,30.5185,30.5185,30.34,30.4211,223700.0
2008-08-19 13:30:00,37.48,37.65,37.35,37.39,304600.0,30.4211,30.5591,30.3156,30.3481,304600.0
2008-08-19 14:00:00,37.4,37.45,37.33,37.37,300700.0,30.3562,30.3968,30.2994,30.3318,300700.0
2008-08-19 14:30:00,37.37,37.53,37.3,37.5,404600.0,30.3318,30.4617,30.275,30.4374,404600.0
2008-08-19 15:00:00,37.49,37.63,37.32,37.45,392700.0,30.4292,30.5429,30.2913,30.3968,392700.0
2008-08-19 15:30:00,37.44,37.65,37.35,37.64,710700.0,30.3887,30.5591,30.3156,30.551,710700.0
2008-08-20 09:30:00,37.57,38.25,37.13,37.18,284200.0,30.4942,31.0461,30.137,30.1776,284200.0
2008-08-20 10:00:00,37.16,37.17,36.77,36.98,613400.0,30.1614,30.1695,29.8448,30.0153,613400.0
2008-08-20 10:30:00,37.0,37.49,36.93,37.43,559300.0,30.0315,30.4292,29.9747,30.3805,559300.0
2008-08-20 11:00:00,37.41,37.43,37.1,37.34,415400.0,30.3643,30.3805,30.1127,30.3075,415400.0
2008-08-20 11:30:00,37.34,37.35,37.13,37.26,291000.0,30.3075,30.3156,30.137,30.2426,291000.0
2008-08-20 12:00:00,37.25,37.38,36.98,37.17,175800.0,30.2344,30.34,30.0153,30.1695,175800.0
2008-08-20 12:30:00,37.18,37.25,36.94,37.01,155100.0,30.1776,30.2344,29.9828,30.0396,155100.0
2008-08-20 13:00:00,37.0,37.21,36.99,37.13,149000.0,30.0315,30.202,30.0234,30.137,149000.0
2008-08-20 13:30:00,37.14,37.2,37.01,37.12,206500.0,30.1452,30.1939,30.0396,30.1289,206500.0
2008-08-20 14:00:00,37.1,37.12,36.65,36.73,314500.0,30.1127,30.1289,29.7474,29.8124,314500.0
2008-08-20 14:30:00,36.72,36.98,36.66,36.9,235000.0,29.8043,30.0153,29.7556,29.9504,235000.0
2008-08-20 15:00:00,36.9,37.02,36.82,36.96,556200.0,29.9504,30.0478,29.8854,29.9991,556200.0
2008-08-20 15:30:00,36.95,37.06,36.69,36.91,1030000.0,29.9909,30.0802,29.7799,29.9585,1030000.0
2008-08-21 09:30:00,36.38,37.07,36.25,37.0,203100.0,29.5283,30.0883,29.4228,30.0315,203100.0
2008-08-21 10:00:00,37.01,37.25,36.75,37.19,230600.0,30.0396,30.2344,29.8286,30.1857,230600.0
2008-08-21 10:30:00,37.18,37.23,36.55,36.68,226000.0,30.1776,30.2182,29.6663,29.7718,226000.0
2008-08-21 11:00:00,36.69,36.77,36.45,36.63,182900.0,29.7799,29.8448,29.5851,29.7312,182900.0
2008-08-21 11:30:00,36.62,36.88,36.54,36.7,194200.0,29.7231,29.9341,29.6582,29.788,194200.0
2008-08-21 12:00:00,36.7,36.87,36.59,36.64,253900.0,29.788,29.926,29.6987,29.7393,253900.0
2008-08-21 12:30:00,36.64,36.89,36.61,36.89,106800.0,29.7393,29.9422,29.715,29.9422,106800.0
2008-08-21 13:00:00,36.88,37.15,36.86,36.97,113900.0,29.9341,30.1533,29.9179,30.0072,113900.0
2008-08-21 13:30:00,36.97,37.2,36.96,37.09,160600.0,30.0072,30.1939,29.9991,30.1046,160600.0
2008-08-21 14:00:00,37.08,37.38,37.03,37.33,174500.0,30.0965,30.34,30.0559,30.2994,174500.0
2008-08-21 14:30:00,37.33,37.56,37.33,37.45,128800.0,30.2994,30.4861,30.2994,30.3968,128800.0
2008-08-21 15:00:00,37.46,37.63,37.4,37.42,197200.0,30.4049,30.5429,30.3562,30.3724,197200.0
2008-08-21 15:30:00,37.43,37.53,37.27,37.31,329900.0,30.3805,30.4617,30.2507,30.2831,329900.0
2008-08-22 09:30:00,37.62,38.25,37.62,38.15,195500.0,30.5348,31.0461,30.5348,30.9649,195500.0
2008-08-22 10:00:00,38.17,38.39,38.06,38.2,140800.0,30.9812,31.1597,30.8919,31.0055,140800.0
2008-08-22 10:30:00,38.2,38.32,38.18,38.24,142900.0,31.0055,31.1029,30.9893,31.038,142900.0
2008-08-22 11:00:00,38.24,38.32,38.13,38.2,183400.0,31.038,31.1029,30.9487,31.0055,183400.0
2008-08-22 11:30:00,38.2,38.23,37.95,38.12,107200.0,31.0055,31.0299,30.8026,30.9406,107200.0
2008-08-22 12:00:00,38.09,38.25,38.05,38.16,194500.0,30.9162,31.0461,30.8838,30.9731,194500.0
2008-08-22 12:30:00,38.15,38.3,38.02,38.3,119100.0,30.9649,31.0867,30.8594,31.0867,119100.0
2008-08-22 13:00:00,38.3,38.7,38.26,38.69,193600.0,31.0867,31.4114,31.0542,31.4032,193600.0
2008-08-22 13:30:00,38.7,38.94,38.61,38.85,217300.0,31.4114,31.6062,31.3383,31.5331,217300.0
2008-08-22 14:00:00,38.86,39.04,38.81,39.0,203500.0,31.5412,31.6873,31.5006,31.6549,203500.0
2008-08-22 14:30:00,39.01,39.11,38.94,39.01,201300.0,31.663,31.7441,31.6062,31.663,201300.0
2008-08-22 15:00:00,39.01,39.14,38.75,39.07,470900.0,31.663,31.7685,31.4519,31.7117,470900.0
2008-08-22 15:30:00,39.07,39.13,38.93,39.08,723100.0,31.7117,31.7604,31.598,31.7198,723100.0
2008-08-25 09:30:00,38.84,38.84,38.05,38.07,218500.0,31.525,31.525,30.8838,30.9,218500.0
2008-08-25 10:00:00,38.07,38.45,37.97,38.35,216300.0,30.9,31.2084,30.8188,31.1273,216300.0
2008-08-25 10:30:00,38.36,38.36,38.15,38.19,114300.0,31.1354,31.1354,30.9649,30.9974,114300.0
2008-08-25 11:00:00,38.19,38.24,38.09,38.14,120300.0,30.9974,31.038,30.9162,30.9568,120300.0
2008-08-25 11:30:00,38.16,38.18,37.85,37.85,157800.0,30.9731,30.9893,30.7214,30.7214,157800.0
2008-08-25 12:00:00,37.84,37.85,37.7,37.79,127900.0,30.7133,30.7214,30.5997,30.6727,127900.0
2008-08-25 12:30:00,37.81,38.03,37.77,37.9,115400.0,30.689,30.8675,30.6565,30.762,115400.0
2008-08-25 13:00:00,37.89,38.06,37.84,37.92,90500.0,30.7539,30.8919,30.7133,30.7783,90500.0
2008-08-25 13:30:00,37.92,37.97,37.88,37.9,79800.0,30.7783,30.8188,30.7458,30.762,79800.0
2008-08-25 14:00:00,37.9,37.95,37.78,37.81,100600.0,30.762,30.8026,30.6646,30.689,100600.0
2008-08-25 14:30:00,37.82,37.97,37.79,37.86,122400.0,30.6971,30.8188,30.6727,30.7296,122400.0
2008-08-25 15:00:00,37.86,38.06,37.82,38.03,239900.0,30.7296,30.8919,30.6971,30.8675,239900.0
2008-08-25 15:30:00,38.03,38.25,37.96,38.09,534900.0,30.8675,31.0461,30.8107,30.9162,534900.0
2008-08-26 09:30:00,37.54,38.17,37.54,37.95,93600.0,30.4698,30.9812,30.4698,30.8026,93600.0
2008-08-26 10:00:00,37.97,38.12,37.88,37.97,84600.0,30.8188,30.9406,30.7458,30.8188,84600.0
2008-08-26 10:30:00,37.97,38.27,37.97,38.17,68900.0,30.8188,31.0623,30.8188,30.9812,68900.0
2008-08-26 11:00:00,38.2,38.26,38.07,38.08,49200.0,31.0055,31.0542,30.9,30.9081,49200.0
2008-08-26 11:30:00,38.08,38.08,37.92,38.0,119000.0,30.9081,30.9081,30.7783,30.8432,119000.0
2008-08-26 12:00:00,38.0,38.03,37.8,37.86,74000.0,30.8432,30.8675,30.6809,30.7296,74000.0
2008-08-26 12:30:00,37.85,37.99,37.85,37.88,83100.0,30.7214,30.8351,30.7214,30.7458,83100.0
2008-08-26 13:00:00,37.88,38.08,37.85,38.02,117800.0,30.7458,30.9081,30.7214,30.8594,117800.0
2008-08-26 13:30:00,38.01,38.14,38.0,38.06,155300.0,30.8513,30.9568,30.8432,30.8919,155300.0
2008-08-26 14:00:00,38.06,38.22,37.99,38.02,172000.0,30.8919,31.0218,30.8351,30.8594,172000.0
2008-08-26 14:30:00,38.02,38.1,37.99,38.05,93100.0,30.8594,30.9244,30.8351,30.8838,93100.0
2008-08-26 15:00:00,38.05,38.22,38.0,38.12,129600.0,30.8838,31.0218,30.8432,30.9406,129600.0
2008-08-26 15:30:00,38.11,38.45,38.11,38.36,344700.0,30.9325,31.2084,30.9325,31.1354,344700.0
2008-08-27 09:30:00,38.28,38.67,37.95,38.48,178900.0,31.0705,31.387,30.8026,31.2328,178900.0
2008-08-27 10:00:00,38.49,39.09,38.46,38.95,153600.0,31.2409,31.7279,31.2166,31.6143,153600.0
2008-08-27 10:30:00,38.96,39.07,38.67,38.72,120700.0,31.6224,31.7117,31.387,31.4276,120700.0
2008-08-27 11:00:00,38.73,38.81,38.6,38.74,164200.0,31.4357,31.5006,31.3302,31.4438,164200.0
2008-08-27 11:30:00,38.75,38.95,38.71,38.93,115800.0,31.4519,31.6143,31.4195,31.598,115800.0
2008-08-27 12:00:00,38.93,39.13,38.91,39.06,171700.0,31.598,31.7604,31.5818,31.7036,171700.0
2008-08-27 12:30:00,39.07,39.31,38.96,39.25,139400.0,31.7117,31.9065,31.6224,31.8578,139400.0
2008-08-27 13:00:00,39.26,39.29,39.0,39.05,70100.0,31.8659,31.8902,31.6549,31.6954,70100.0
2008-08-27 13:30:00,39.05,39.09,38.95,38.99,94200.0,31.6954,31.7279,31.6143,31.6467,94200.0
2008-08-27 14:00:00,38.99,39.34,38.92,39.34,168600.0,31.6467,31.9308,31.5899,31.9308,168600.0
2008-08-27 14:30:00,39.33,39.55,39.29,39.48,368800.0,31.9227,32.1013,31.8902,32.0445,368800.0
2008-08-27 15:00:00,39.49,39.54,39.44,39.47,391000.0,32.0526,32.0932,32.012,32.0363,391000.0
2008-08-27 15:30:00,39.47,39.54,39.27,39.54,733400.0,32.0363,32.0932,31.874,32.0932,733400.0
2008-08-28 09:30:00,39.72,40.3,39.26,40.27,176500.0,32.2393,32.71,31.8659,32.6857,176500.0
2008-08-28 10:00:00,40.28,40.3,39.89,40.0,153600.0,32.6938,32.71,32.3772,32.4665,153600.0
2008-08-28 10:30:00,40.0,40.65,40.0,40.62,352100.0,32.4665,32.9941,32.4665,32.9697,352100.0
2008-08-28 11:00:00,40.62,40.63,40.2,40.48,160200.0,32.9697,32.9779,32.6288,32.8561,160200.0
2008-08-28 11:30:00,40.48,40.77,40.2,40.65,159600.0,32.8561,33.0915,32.6288,32.9941,159600.0
2008-08-28 12:00:00,40.63,40.63,40.46,40.61,135800.0,32.9779,32.9779,32.8399,32.9616,135800.0
2008-08-28 12:30:00,40.6,40.62,40.3,40.36,136000.0,32.9535,32.9697,32.71,32.7587,136000.0
2008-08-28 13:00:00,40.37,40.46,40.31,40.39,105900.0,32.7668,32.8399,32.7181,32.7831,105900.0
2008-08-28 13:30:00,40.4,40.5,40.36,40.49,112100.0,32.7912,32.8723,32.7587,32.8642,112100.0
2008-08-28 14:00:00,40.5,40.65,40.38,40.63,198500.0,32.8723,32.9941,32.7749,32.9779,198500.0
2008-08-28 14:30:00,40.63,40.81,40.63,40.74,191900.0,32.9779,33.124,32.9779,33.0671,191900.0
2008-08-28 15:00:00,40.73,40.8,40.55,40.8,394100.0,33.059,33.1158,32.9129,33.1158,394100.0
2008-08-28 15:30:00,40.79,40.82,40.28,40.38,989100.0,33.1077,33.1321,32.6938,32.7749,989100.0
2008-08-29 09:30:00,39.83,40.81,39.8,40.71,207100.0,32.3285,33.124,32.3042,33.0428,207100.0
2008-08-29 10:00:00,40.73,40.79,40.36,40.41,182200.0,33.059,33.1077,32.7587,32.7993,182200.0
2008-08-29 10:30:00,40.42,40.45,40.3,40.32,167600.0,32.8074,32.8318,32.71,32.7262,167600.0
2008-08-29 11:00:00,40.32,40.72,40.3,40.61,170900.0,32.7262,33.0509,32.71,32.9616,170900.0
2008-08-29 11:30:00,40.58,40.72,40.45,40.64,183100.0,32.9373,33.0509,32.8318,32.986,183100.0
2008-08-29 12:00:00,40.64,40.93,40.63,40.81,186400.0,32.986,33.2214,32.9779,33.124,186400.0
2008-08-29 12:30:00,40.82,40.95,40.71,40.93,123400.0,33.1321,33.2376,33.0428,33.2214,123400.0
2008-08-29 13:00:00,40.94,41.11,40.9,41.08,112400.0,33.2295,33.3675,33.197,33.3431,112400.0
2008-08-29 13:30:00,41.06,41.1,40.87,40.93,124700.0,33.3269,33.3593,33.1727,33.2214,124700.0
2008-08-29 14:00:00,40.93,41.11,40.88,41.1,108300.0,33.2214,33.3675,33.1808,33.3593,108300.0
2008-08-29 14:30:00,41.09,41.12,41.0,41.05,106900.0,33.3512,33.3756,33.2782,33.3188,106900.0
2008-08-29 15:00:00,41.04,41.04,40.72,40.72,268200.0,33.3106,33.3106,33.0509,33.0509,268200.0
2008-08-29 15:30:00,40.7,40.88,40.64,40.7,351100.0,33.0347,33.1808,32.986,33.0347,351100.0
2008-09-02 09:30:00,41.04,43.07,41.04,42.19,612200.0,33.3106,34.9583,33.3106,34.2441,612200.0
2008-09-02 10:00:00,42.2,42.32,41.39,41.68,653900.0,34.2522,34.3496,33.5947,33.8301,653900.0
2008-09-02 10:30:00,41.68,41.92,41.55,41.9,309800.0,33.8301,34.0249,33.7246,34.0087,309800.0
2008-09-02 11:00:00,41.91,41.99,41.73,41.88,139000.0,34.0168,34.0817,33.8707,33.9924,139000.0
2008-09-02 11:30:00,41.88,42.01,41.82,41.89,216200.0,33.9924,34.098,33.9437,34.0006,216200.0
2008-09-02 12:00:00,41.89,42.0,41.67,41.73,175500.0,34.0006,34.0898,33.822,33.8707,175500.0
2008-09-02 12:30:00,41.73,42.0,41.57,41.98,211800.0,33.8707,34.0898,33.7408,34.0736,211800.0
2008-09-02 13:00:00,41.96,42.0,41.83,42.0,186600.0,34.0574,34.0898,33.9519,34.0898,186600.0
2008-09-02 13:30:00,42.0,42.01,41.53,41.63,233900.0,34.0898,34.098,33.7084,33.7895,233900.0
2008-09-02 14:00:00,41.63,41.78,41.31,41.41,213200.0,33.7895,33.9113,33.5298,33.611,213200.0
2008-09-02 14:30:00,41.4,41.54,41.1,41.13,229600.0,33.6028,33.7165,33.3593,33.3837,229600.0
2008-09-02 15:00:00,41.13,41.35,41.11,41.13,358100.0,33.3837,33.5623,33.3675,33.3837,358100.0
2008-09-02 15:30:00,41.13,41.22,40.89,41.11,646000.0,33.3837,33.4567,33.1889,33.3675,646000.0
2008-09-03 09:30:00,40.53,40.99,40.13,40.52,173600.0,32.8967,33.2701,32.572,32.8886,173600.0
2008-09-03 10:00:00,40.52,40.91,40.37,40.7,176400.0,32.8886,33.2051,32.7668,33.0347,176400.0
2008-09-03 10:30:00,40.71,41.07,40.7,40.89,214400.0,33.0428,33.335,33.0347,33.1889,214400.0
2008-09-03 11:00:00,40.89,41.08,40.68,40.69,160300.0,33.1889,33.3431,33.0184,33.0266,160300.0
2008-09-03 11:30:00,40.7,40.79,40.48,40.76,185600.0,33.0347,33.1077,32.8561,33.0834,185600.0
2008-09-03 12:00:00,40.76,40.93,40.54,40.89,193200.0,33.0834,33.2214,32.9048,33.1889,193200.0
2008-09-03 12:30:00,40.89,40.9,40.73,40.81,73800.0,33.1889,33.197,33.059,33.124,73800.0
2008-09-03 13:00:00,40.81,40.95,40.68,40.84,81600.0,33.124,33.2376,33.0184,33.1483,81600.0
2008-09-03 13:30:00,40.84,41.29,40.8,41.09,187000.0,33.1483,33.5136,33.1158,33.3512,187000.0
2008-09-03 14:00:00,41.1,41.35,40.97,41.12,158900.0,33.3593,33.5623,33.2538,33.3756,158900.0
2008-09-03 14:30:00,41.1,41.23,40.96,40.99,109800.0,33.3593,33.4649,33.2457,33.2701,109800.0
2008-09-03 15:00:00,40.99,41.32,40.9,41.11,218300.0,33.2701,33.5379,33.197,33.3675,218300.0
2008-09-03 15:30:00,41.1,41.3,41.01,41.2,274500.0,33.3593,33.5217,33.2863,33.4405,274500.0
2008-09-04 09:30:00,40.79,41.3,40.68,41.05,155600.0,33.1077,33.5217,33.0184,33.3188,155600.0
2008-09-04 10:00:00,41.05,41.5,41.05,41.24,120400.0,33.3188,33.684,33.3188,33.473,120400.0
2008-09-04 10:30:00,41.22,41.26,40.94,41.11,304200.0,33.4567,33.4892,33.2295,33.3675,304200.0
2008-09-04 11:00:00,41.1,41.16,40.88,40.9,223400.0,33.3593,33.408,33.1808,33.197,223400.0
2008-09-04 11:30:00,40.9,40.9,40.54,40.59,308200.0,33.197,33.197,32.9048,32.9454,308200.0
2008-09-04 12:00:00,40.6,40.69,40.59,40.6,101600.0,32.9535,33.0266,32.9454,32.9535,101600.0
2008-09-04 12:30:00,40.61,40.73,40.57,40.65,133800.0,32.9616,33.059,32.9292,32.9941,133800.0
2008-09-04 13:00:00,40.66,40.69,40.27,40.34,210100.0,33.0022,33.0266,32.6857,32.7425,210100.0
2008-09-04 13:30:00,40.33,40.33,40.06,40.16,270800.0,32.7344,32.7344,32.5152,32.5964,270800.0
2008-09-04 14:00:00,40.15,40.19,39.79,39.93,244800.0,32.5883,32.6207,32.2961,32.4097,244800.0
2008-09-04 14:30:00,39.91,39.94,39.67,39.84,209700.0,32.3935,32.4178,32.1987,32.3366,209700.0
2008-09-04 15:00:00,39.85,40.42,39.82,40.06,253200.0,32.3448,32.8074,32.3204,32.5152,253200.0
2008-09-04 15:30:00,40.05,40.15,39.67,39.81,635600.0,32.5071,32.5883,32.1987,32.3123,635600.0
2008-09-05 09:30:00,39.35,39.98,39.06,39.63,268700.0,31.9389,32.4503,31.7036,32.1662,268700.0
2008-09-05 10:00:00,39.66,39.75,39.04,39.13,144700.0,32.1906,32.2636,31.6873,31.7604,144700.0
2008-09-05 10:30:00,39.12,39.13,38.01,38.13,560800.0,31.7523,31.7604,30.8513,30.9487,560800.0
2008-09-05 11:00:00,38.12,39.17,38.11,39.14,320400.0,30.9406,31.7928,30.9325,31.7685,320400.0
2008-09-05 11:30:00,39.13,39.71,39.03,39.58,243600.0,31.7604,32.2311,31.6792,32.1256,243600.0
2008-09-05 12:00:00,39.58,39.73,39.35,39.61,182600.0,32.1256,32.2474,31.9389,32.15,182600.0
2008-09-05 12:30:00,39.6,39.71,39.29,39.38,203400.0,32.1419,32.2311,31.8902,31.9633,203400.0
2008-09-05 13:00:00,39.4,39.41,38.94,39.03,481800.0,31.9795,31.9876,31.6062,31.6792,481800.0
2008-09-05 13:30:00,39.03,39.17,38.72,38.95,223100.0,31.6792,31.7928,31.4276,31.6143,223100.0
2008-09-05 14:00:00,38.95,39.11,38.78,39.02,212600.0,31.6143,31.7441,31.4763,31.6711,212600.0
2008-09-05 14:30:00,39.03,39.07,38.92,39.02,297300.0,31.6792,31.7117,31.5899,31.6711,297300.0
2008-09-05 15:00:00,39.01,39.04,38.86,38.95,356900.0,31.663,31.6873,31.5412,31.6143,356900.0
2008-09-05 15:30:00,38.94,39.18,38.91,39.15,1044400.0,31.6062,31.801,31.5818,31.7766,1044400.0
2008-09-08 09:30:00,41.49,42.43,40.84,40.91,896100.0,33.6759,34.4389,33.1483,33.2051,896100.0
2008-09-08 10:00:00,40.94,41.22,40.81,41.05,561600.0,33.2295,33.4567,33.124,33.3188,561600.0
2008-09-08 10:30:00,41.04,41.95,41.02,41.31,575000.0,33.3106,34.0493,33.2944,33.5298,575000.0
2008-09-08 11:00:00,41.31,41.94,41.21,41.81,447300.0,33.5298,34.0411,33.4486,33.9356,447300.0
2008-09-08 11:30:00,41.82,42.12,41.44,41.68,288800.0,33.9437,34.1872,33.6353,33.8301,288800.0
2008-09-08 12:00:00,41.68,41.72,41.24,41.58,358500.0,33.8301,33.8626,33.473,33.7489,358500.0
2008-09-08 12:30:00,41.57,41.88,41.45,41.58,257000.0,33.7408,33.9924,33.6434,33.7489,257000.0
2008-09-08 13:00:00,41.58,41.63,41.21,41.35,211000.0,33.7489,33.7895,33.4486,33.5623,211000.0
2008-09-08 13:30:00,41.33,41.4,40.94,41.09,238300.0,33.546,33.6028,33.2295,33.3512,238300.0
2008-09-08 14:00:00,41.09,41.36,41.06,41.31,228400.0,33.3512,33.5704,33.3269,33.5298,228400.0
2008-09-08 14:30:00,41.3,41.38,41.09,41.16,303200.0,33.5217,33.5866,33.3512,33.408,303200.0
2008-09-08 15:00:00,41.13,41.61,41.0,41.56,422000.0,33.3837,33.7733,33.2782,33.7327,422000.0
2008-09-08 15:30:00,41.57,41.82,41.3,41.53,1114600.0,33.7408,33.9437,33.5217,33.7084,1114600.0
2008-09-09 09:30:00,41.11,42.39,40.76,42.35,416300.0,33.3675,34.4064,33.0834,34.3739,416300.0
2008-09-09 10:00:00,42.32,42.41,41.37,41.47,520700.0,34.3496,34.4226,33.5785,33.6597,520700.0
2008-09-09 10:30:00,41.45,41.52,40.79,40.98,227400.0,33.6434,33.7002,33.1077,33.2619,227400.0
2008-09-09 11:00:00,40.96,41.36,40.75,41.26,195900.0,33.2457,33.5704,33.0753,33.4892,195900.0
2008-09-09 11:30:00,41.26,41.26,40.85,40.87,197500.0,33.4892,33.4892,33.1564,33.1727,197500.0
2008-09-09 12:00:00,40.88,41.14,40.79,41.0,164500.0,33.1808,33.3918,33.1077,33.2782,164500.0
2008-09-09 12:30:00,40.98,41.18,40.88,41.0,198100.0,33.2619,33.4243,33.1808,33.2782,198100.0
2008-09-09 13:00:00,41.0,41.36,40.75,40.75,212400.0,33.2782,33.5704,33.0753,33.0753,212400.0
2008-09-09 13:30:00,40.77,40.85,40.25,40.73,259300.0,33.0915,33.1564,32.6694,33.059,259300.0
2008-09-09 14:00:00,40.73,40.9,40.4,40.75,304700.0,33.059,33.197,32.7912,33.0753,304700.0
2008-09-09 14:30:00,40.76,40.76,40.16,40.27,192000.0,33.0834,33.0834,32.5964,32.6857,192000.0
2008-09-09 15:00:00,40.29,40.29,40.04,40.17,198700.0,32.7019,32.7019,32.499,32.6045,198700.0
2008-09-09 15:30:00,40.18,40.35,39.56,39.57,801100.0,32.6126,32.7506,32.1094,32.1175,801100.0
2008-09-10 09:30:00,39.89,40.02,38.69,39.55,337300.0,32.3772,32.4827,31.4032,32.1013,337300.0
2008-09-10 10:00:00,39.55,39.67,38.96,38.96,274300.0,32.1013,32.1987,31.6224,31.6224,274300.0
2008-09-10 10:30:00,38.96,39.16,38.2,38.22,286000.0,31.6224,31.7847,31.0055,31.0218,286000.0
2008-09-10 11:00:00,38.22,38.5,37.93,38.4,281100.0,31.0218,31.249,30.7864,31.1679,281100.0
2008-09-10 11:30:00,38.4,39.11,38.35,38.89,252900.0,31.1679,31.7441,31.1273,31.5656,252900.0
2008-09-10 12:00:00,38.91,39.24,38.79,39.02,285700.0,31.5818,31.8497,31.4844,31.6711,285700.0
2008-09-10 12:30:00,39.01,39.33,39.01,39.17,159400.0,31.663,31.9227,31.663,31.7928,159400.0
2008-09-10 13:00:00,39.17,39.19,38.81,38.82,199500.0,31.7928,31.8091,31.5006,31.5088,199500.0
2008-09-10 13:30:00,38.82,39.05,38.74,38.93,202200.0,31.5088,31.6954,31.4438,31.598,202200.0
2008-09-10 14:00:00,38.94,39.54,38.92,39.43,225400.0,31.6062,32.0932,31.5899,32.0039,225400.0
2008-09-10 14:30:00,39.44,39.6,39.17,39.28,255500.0,32.012,32.1419,31.7928,31.8821,255500.0
2008-09-10 15:00:00,39.29,39.43,39.03,39.14,458900.0,31.8902,32.0039,31.6792,31.7685,458900.0
2008-09-10 15:30:00,39.14,39.22,38.85,39.06,733200.0,31.7685,31.8334,31.5331,31.7036,733200.0
2008-09-11 09:30:00,38.1,38.7,37.22,37.55,555700.0,30.9244,31.4114,30.2101,30.4779,555700.0
2008-09-11 10:00:00,37.55,38.46,37.48,38.35,460400.0,30.4779,31.2166,30.4211,31.1273,460400.0
2008-09-11 10:30:00,38.36,38.89,38.09,38.56,362500.0,31.1354,31.5656,30.9162,31.2977,362500.0
2008-09-11 11:00:00,38.55,38.71,37.99,38.13,300900.0,31.2896,31.4195,30.8351,30.9487,300900.0
2008-09-11 11:30:00,38.12,38.51,38.11,38.44,313400.0,30.9406,31.2571,30.9325,31.2003,313400.0
2008-09-11 12:00:00,38.42,38.67,38.42,38.5,292300.0,31.1841,31.387,31.1841,31.249,292300.0
2008-09-11 12:30:00,38.5,38.63,38.1,38.37,185000.0,31.249,31.3545,30.9244,31.1435,185000.0
2008-09-11 13:00:00,38.34,38.39,37.91,38.13,179000.0,31.1192,31.1597,30.7701,30.9487,179000.0
2008-09-11 13:30:00,38.13,38.6,38.13,38.48,156900.0,30.9487,31.3302,30.9487,31.2328,156900.0
2008-09-11 14:00:00,38.48,38.93,38.39,38.88,200900.0,31.2328,31.598,31.1597,31.5575,200900.0
2008-09-11 14:30:00,38.87,39.13,38.65,38.69,206700.0,31.5493,31.7604,31.3708,31.4032,206700.0
2008-09-11 15:00:00,38.68,38.92,38.4,38.42,425700.0,31.3951,31.5899,31.1679,31.1841,425700.0
2008-09-11 15:30:00,38.42,39.24,38.3,39.17,530200.0,31.1841,31.8497,31.0867,31.7928,530200.0
2008-09-12 09:30:00,38.48,38.79,38.11,38.29,248700.0,31.2328,31.4844,30.9325,31.0786,248700.0
2008-09-12 10:00:00,38.31,38.59,38.18,38.27,206700.0,31.0948,31.3221,30.9893,31.0623,206700.0
2008-09-12 10:30:00,38.29,38.63,38.19,38.6,247600.0,31.0786,31.3545,30.9974,31.3302,247600.0
2008-09-12 11:00:00,38.57,39.19,38.44,38.96,199800.0,31.3058,31.8091,31.2003,31.6224,199800.0
2008-09-12 11:30:00,38.95,38.95,38.5,38.62,134100.0,31.6143,31.6143,31.249,31.3464,134100.0
2008-09-12 12:00:00,38.62,38.72,38.45,38.53,123700.0,31.3464,31.4276,31.2084,31.2734,123700.0
2008-09-12 12:30:00,38.54,38.61,38.14,38.14,84600.0,31.2815,31.3383,30.9568,30.9568,84600.0
2008-09-12 13:00:00,38.14,38.37,37.94,38.33,183900.0,30.9568,31.1435,30.7945,31.111,183900.0
2008-09-12 13:30:00,38.33,38.88,38.2,38.8,254000.0,31.111,31.5575,31.0055,31.4925,254000.0
2008-09-12 14:00:00,38.8,38.81,38.31,38.52,206100.0,31.4925,31.5006,31.0948,31.2653,206100.0
2008-09-12 14:30:00,38.48,38.74,38.42,38.66,145600.0,31.2328,31.4438,31.1841,31.3789,145600.0
2008-09-12 15:00:00,38.67,38.71,38.43,38.54,348300.0,31.387,31.4195,31.1922,31.2815,348300.0
2008-09-12 15:30:00,38.51,38.68,38.33,38.63,452300.0,31.2571,31.3951,31.111,31.3545,452300.0
2008-09-15 09:30:00,37.0,38.23,36.76,36.85,519800.0,30.0315,31.0299,29.8367,29.9098,519800.0
2008-09-15 10:00:00,36.86,37.47,36.46,36.87,456100.0,29.9179,30.413,29.5932,29.926,456100.0
2008-09-15 10:30:00,36.87,37.71,36.78,37.59,403300.0,29.926,30.6078,29.853,30.5104,403300.0
2008-09-15 11:00:00,37.62,38.07,37.42,37.42,458900.0,30.5348,30.9,30.3724,30.3724,458900.0
2008-09-15 11:30:00,37.43,37.5,36.72,36.86,421600.0,30.3805,30.4374,29.8043,29.9179,421600.0
2008-09-15 12:00:00,36.86,37.46,36.85,36.95,325500.0,29.9179,30.4049,29.9098,29.9909,325500.0
2008-09-15 12:30:00,36.98,37.2,36.75,36.93,296500.0,30.0153,30.1939,29.8286,29.9747,296500.0
2008-09-15 13:00:00,36.94,37.15,36.83,36.89,190000.0,29.9828,30.1533,29.8935,29.9422,190000.0
2008-09-15 13:30:00,36.89,36.91,36.49,36.76,287100.0,29.9422,29.9585,29.6176,29.8367,287100.0
2008-09-15 14:00:00,36.73,37.13,36.66,36.84,267000.0,29.8124,30.137,29.7556,29.9017,267000.0
2008-09-15 14:30:00,36.84,36.91,36.45,36.48,261300.0,29.9017,29.9585,29.5851,29.6095,261300.0
2008-09-15 15:00:00,36.49,36.5,36.15,36.38,529600.0,29.6176,29.6257,29.3416,29.5283,529600.0
2008-09-15 15:30:00,36.38,36.86,36.26,36.32,1081400.0,29.5283,29.9179,29.4309,29.4796,1081400.0
2008-09-16 09:30:00,35.37,35.84,34.73,34.92,947400.0,28.7085,29.09,28.1891,28.3433,947400.0
2008-09-16 10:00:00,34.9,35.94,34.89,35.69,534700.0,28.327,29.1712,28.3189,28.9682,534700.0
2008-09-16 10:30:00,35.69,36.6,35.69,36.38,734100.0,28.9682,29.7069,28.9682,29.5283,734100.0
2008-09-16 11:00:00,36.39,37.02,35.93,36.08,582400.0,29.5364,30.0478,29.163,29.2848,582400.0
2008-09-16 11:30:00,36.1,36.68,36.08,36.5,204400.0,29.301,29.7718,29.2848,29.6257,204400.0
2008-09-16 12:00:00,36.5,36.7,36.0,36.08,228000.0,29.6257,29.788,29.2199,29.2848,228000.0
2008-09-16 12:30:00,36.12,36.14,35.8,36.09,293400.0,29.3173,29.3335,29.0575,29.2929,293400.0
2008-09-16 13:00:00,36.09,36.33,36.04,36.21,137800.0,29.2929,29.4877,29.2523,29.3903,137800.0
2008-09-16 13:30:00,36.21,36.23,35.61,35.91,263100.0,29.3903,29.4065,28.9033,29.1468,263100.0
2008-09-16 14:00:00,35.91,36.23,35.44,35.76,530500.0,29.1468,29.4065,28.7653,29.0251,530500.0
2008-09-16 14:30:00,35.74,36.36,35.06,36.09,574800.0,29.0088,29.5121,28.4569,29.2929,574800.0
2008-09-16 15:00:00,36.09,36.94,36.03,36.64,446300.0,29.2929,29.9828,29.2442,29.7393,446300.0
2008-09-16 15:30:00,36.62,37.18,36.41,37.17,593100.0,29.7231,30.1776,29.5526,30.1695,593100.0
2008-09-17 09:30:00,36.19,36.77,35.35,36.74,333500.0,29.3741,29.8448,28.6923,29.8205,333500.0
2008-09-17 10:00:00,36.71,36.94,35.77,35.85,301300.0,29.7961,29.9828,29.0332,29.0981,301300.0
2008-09-17 10:30:00,35.82,36.29,35.65,36.09,236100.0,29.0738,29.4552,28.9358,29.2929,236100.0
2008-09-17 11:00:00,36.07,36.09,35.5,35.61,278100.0,29.2767,29.2929,28.814,28.9033,278100.0
2008-09-17 11:30:00,35.61,35.97,35.5,35.56,353100.0,28.9033,29.1955,28.814,28.8627,353100.0
2008-09-17 12:00:00,35.54,35.89,35.14,35.58,314800.0,28.8465,29.1306,28.5218,28.879,314800.0
2008-09-17 12:30:00,35.59,36.4,35.59,35.74,234500.0,28.8871,29.5445,28.8871,29.0088,234500.0
2008-09-17 13:00:00,35.74,35.74,34.79,34.83,410600.0,29.0088,29.0088,28.2378,28.2702,410600.0
2008-09-17 13:30:00,34.83,34.89,34.18,34.24,431500.0,28.2702,28.3189,27.7426,27.7913,431500.0
2008-09-17 14:00:00,34.24,34.52,33.99,34.51,532000.0,27.7913,28.0186,27.5884,28.0105,532000.0
2008-09-17 14:30:00,34.51,34.84,34.28,34.69,724900.0,28.0105,28.2783,27.8238,28.1566,724900.0
2008-09-17 15:00:00,34.69,34.91,34.29,34.34,637900.0,28.1566,28.3352,27.8319,27.8725,637900.0
2008-09-17 15:30:00,34.34,34.48,33.77,34.16,1394500.0,27.8725,27.9861,27.4099,27.7264,1394500.0
2008-09-18 09:30:00,34.58,36.31,34.0,34.95,421100.0,28.0673,29.4715,27.5965,28.3676,421100.0
2008-09-18 10:00:00,34.92,35.0,34.18,34.43,390600.0,28.3433,28.4082,27.7426,27.9456,390600.0
2008-09-18 10:30:00,34.42,34.66,33.52,33.91,624900.0,27.9374,28.1322,27.2069,27.5235,624900.0
2008-09-18 11:00:00,33.92,34.09,32.86,32.95,512200.0,27.5316,27.6696,26.6712,26.7443,512200.0
2008-09-18 11:30:00,32.94,33.51,32.82,33.33,500500.0,26.7362,27.1988,26.6388,27.0527,500500.0
2008-09-18 12:00:00,33.33,33.34,32.81,32.92,412500.0,27.0527,27.0608,26.6307,26.7199,412500.0
2008-09-18 12:30:00,32.94,33.11,32.28,32.32,434900.0,26.7362,26.8742,26.2005,26.2329,434900.0
2008-09-18 13:00:00,32.34,33.77,32.28,33.65,817500.0,26.2492,27.4099,26.2005,27.3125,817500.0
2008-09-18 13:30:00,33.66,34.77,33.54,34.47,916100.0,27.3206,28.2215,27.2232,27.978,916100.0
2008-09-18 14:00:00,34.47,34.9,34.09,34.4,650000.0,27.978,28.327,27.6696,27.9212,650000.0
2008-09-18 14:30:00,34.38,34.59,33.64,34.45,461500.0,27.905,28.0754,27.3043,27.9618,461500.0
2008-09-18 15:00:00,34.44,35.85,34.25,35.5,1644700.0,27.9537,29.0981,27.7995,28.814,1644700.0
2008-09-18 15:30:00,35.5,36.3,35.03,35.99,1524700.0,28.814,29.4634,28.4326,29.2117,1524700.0
2008-09-19 09:30:00,38.85,39.99,35.79,36.94,1992700.0,31.5331,32.4584,29.0494,29.9828,1992700.0
2008-09-19 10:00:00,36.94,37.0,36.23,36.4,1461200.0,29.9828,30.0315,29.4065,29.5445,1461200.0
2008-09-19 10:30:00,36.4,36.58,36.35,36.43,635100.0,29.5445,29.6906,29.5039,29.5689,635100.0
2008-09-19 11:00:00,36.44,36.78,36.4,36.67,672300.0,29.577,29.853,29.5445,29.7637,672300.0
2008-09-19 11:30:00,36.69,36.83,36.49,36.8,729000.0,29.7799,29.8935,29.6176,29.8692,729000.0
2008-09-19 12:00:00,36.8,37.34,36.59,37.09,650900.0,29.8692,30.3075,29.6987,30.1046,650900.0
2008-09-19 12:30:00,37.09,37.62,36.99,37.55,802600.0,30.1046,30.5348,30.0234,30.4779,802600.0
2008-09-19 13:00:00,37.55,38.35,37.51,38.27,1078300.0,30.4779,31.1273,30.4455,31.0623,1078300.0
2008-09-19 13:30:00,38.25,38.35,37.8,37.85,458800.0,31.0461,31.1273,30.6809,30.7214,458800.0
2008-09-19 14:00:00,37.85,37.85,37.12,37.15,316900.0,30.7214,30.7214,30.1289,30.1533,316900.0
2008-09-19 14:30:00,37.15,37.39,36.66,36.69,407800.0,30.1533,30.3481,29.7556,29.7799,407800.0
2008-09-19 15:00:00,36.71,36.76,36.08,36.08,598700.0,29.7961,29.8367,29.2848,29.2848,598700.0
2008-09-19 15:30:00,36.1,36.3,35.9,36.0,1410900.0,29.301,29.4634,29.1387,29.2199,1410900.0
2008-09-22 09:30:00,38.0,38.0,34.33,34.89,392200.0,30.8432,30.8432,27.8644,28.3189,392200.0
2008-09-22 10:00:00,34.87,35.15,34.83,35.06,769200.0,28.3027,28.53,28.2702,28.4569,769200.0
2008-09-22 10:30:00,35.06,35.26,34.76,35.0,463900.0,28.4569,28.6192,28.2134,28.4082,463900.0
2008-09-22 11:00:00,35.0,36.5,34.88,35.75,752400.0,28.4082,29.6257,28.3108,29.0169,752400.0
2008-09-22 11:30:00,35.72,36.02,35.12,35.14,149600.0,28.9926,29.2361,28.5056,28.5218,149600.0
2008-09-22 12:00:00,35.15,35.65,35.14,35.36,177000.0,28.53,28.9358,28.5218,28.7004,177000.0
2008-09-22 12:30:00,35.37,35.51,34.92,35.1,461100.0,28.7085,28.8221,28.3433,28.4894,461100.0
2008-09-22 13:00:00,35.07,35.43,34.89,35.0,173300.0,28.465,28.7572,28.3189,28.4082,173300.0
2008-09-22 13:30:00,34.99,35.0,34.89,34.92,216100.0,28.4001,28.4082,28.3189,28.3433,216100.0
2008-09-22 14:00:00,34.94,34.95,34.83,34.86,160100.0,28.3595,28.3676,28.2702,28.2946,160100.0
2008-09-22 14:30:00,34.85,34.95,34.67,34.71,315400.0,28.2865,28.3676,28.1404,28.1728,315400.0
2008-09-22 15:00:00,34.72,34.74,34.43,34.45,429400.0,28.1809,28.1972,27.9456,27.9618,429400.0
2008-09-22 15:30:00,34.45,34.53,34.29,34.43,522600.0,27.9618,28.0267,27.8319,27.9456,522600.0
2008-09-23 09:30:00,34.74,34.77,34.3,34.64,202900.0,28.1972,28.2215,27.84,28.116,202900.0
2008-09-23 10:00:00,34.62,34.67,34.29,34.47,417500.0,28.0998,28.1404,27.8319,27.978,417500.0
2008-09-23 10:30:00,34.48,34.52,34.26,34.4,236700.0,27.9861,28.0186,27.8076,27.9212,236700.0
2008-09-23 11:00:00,34.4,34.5,34.26,34.44,183100.0,27.9212,28.0024,27.8076,27.9537,183100.0
2008-09-23 11:30:00,34.46,34.51,34.31,34.49,202600.0,27.9699,28.0105,27.8482,27.9943,202600.0
2008-09-23 12:00:00,34.47,34.5,34.32,34.39,161700.0,27.978,28.0024,27.8563,27.9131,161700.0
2008-09-23 12:30:00,34.38,34.5,34.35,34.4,211800.0,27.905,28.0024,27.8806,27.9212,211800.0
2008-09-23 13:00:00,34.41,34.5,34.31,34.43,193100.0,27.9293,28.0024,27.8482,27.9456,193100.0
2008-09-23 13:30:00,34.43,34.5,34.38,34.45,230400.0,27.9456,28.0024,27.905,27.9618,230400.0
2008-09-23 14:00:00,34.46,34.47,34.03,34.44,228500.0,27.9699,27.978,27.6209,27.9537,228500.0
2008-09-23 14:30:00,34.47,34.55,34.35,34.4,256300.0,27.978,28.043,27.8806,27.9212,256300.0
2008-09-23 15:00:00,34.4,34.65,34.36,34.44,225000.0,27.9212,28.1241,27.8887,27.9537,225000.0
2008-09-23 15:30:00,34.44,34.65,34.14,34.41,607900.0,27.9537,28.1241,27.7102,27.9293,607900.0
2008-09-24 09:30:00,34.65,34.65,34.0,34.06,173600.0,28.1241,28.1241,27.5965,27.6452,173600.0
2008-09-24 10:00:00,34.06,34.18,33.22,33.95,195900.0,27.6452,27.7426,26.9634,27.556,195900.0
2008-09-24 10:30:00,33.97,34.98,33.73,34.52,193700.0,27.5722,28.392,27.3774,28.0186,193700.0
2008-09-24 11:00:00,34.52,34.55,33.93,34.3,180600.0,28.0186,28.043,27.5397,27.84,180600.0
2008-09-24 11:30:00,34.29,34.31,33.87,34.2,96500.0,27.8319,27.8482,27.491,27.7589,96500.0
2008-09-24 12:00:00,34.2,34.25,33.68,33.83,152900.0,27.7589,27.7995,27.3368,27.4586,152900.0
2008-09-24 12:30:00,33.89,34.0,33.65,33.66,113100.0,27.5073,27.5965,27.3125,27.3206,113100.0
2008-09-24 13:00:00,33.66,34.05,33.59,33.7,143400.0,27.3206,27.6371,27.2638,27.353,143400.0
2008-09-24 13:30:00,33.68,33.89,33.42,33.51,112500.0,27.3368,27.5073,27.1258,27.1988,112500.0
2008-09-24 14:00:00,33.52,33.76,33.46,33.64,181300.0,27.2069,27.4017,27.1582,27.3043,181300.0
2008-09-24 14:30:00,33.64,33.92,33.61,33.73,175400.0,27.3043,27.5316,27.28,27.3774,175400.0
2008-09-24 15:00:00,33.73,34.15,33.7,33.92,204800.0,27.3774,27.7183,27.353,27.5316,204800.0
2008-09-24 15:30:00,33.91,34.5,33.85,34.45,380400.0,27.5235,28.0024,27.4748,27.9618,380400.0
2008-09-25 09:30:00,34.55,34.84,33.24,34.49,171000.0,28.043,28.2783,26.9797,27.9943,171000.0
2008-09-25 10:00:00,34.45,35.0,34.2,34.73,182800.0,27.9618,28.4082,27.7589,28.1891,182800.0
2008-09-25 10:30:00,34.75,34.87,34.15,34.21,154800.0,28.2053,28.3027,27.7183,27.767,154800.0
2008-09-25 11:00:00,34.22,34.53,34.18,34.45,82700.0,27.7751,28.0267,27.7426,27.9618,82700.0
2008-09-25 11:30:00,34.45,34.66,34.28,34.32,174100.0,27.9618,28.1322,27.8238,27.8563,174100.0
2008-09-25 12:00:00,34.32,34.45,34.12,34.27,58300.0,27.8563,27.9618,27.6939,27.8157,58300.0
2008-09-25 12:30:00,34.27,34.74,34.13,34.25,119000.0,27.8157,28.1972,27.7021,27.7995,119000.0
2008-09-25 13:00:00,34.27,34.5,33.91,34.41,107900.0,27.8157,28.0024,27.5235,27.9293,107900.0
2008-09-25 13:30:00,34.41,34.56,34.1,34.27,79700.0,27.9293,28.0511,27.6777,27.8157,79700.0
2008-09-25 14:00:00,34.28,34.45,34.0,34.15,63000.0,27.8238,27.9618,27.5965,27.7183,63000.0
2008-09-25 14:30:00,34.17,34.5,34.17,34.49,114300.0,27.7345,28.0024,27.7345,27.9943,114300.0
2008-09-25 15:00:00,34.49,34.75,34.24,34.37,544500.0,27.9943,28.2053,27.7913,27.8969,544500.0
2008-09-25 15:30:00,34.37,34.53,34.06,34.5,776400.0,27.8969,28.0267,27.6452,28.0024,776400.0
2008-09-26 09:30:00,33.06,34.4,33.05,33.05,232000.0,26.8336,27.9212,26.8255,26.8255,232000.0
2008-09-26 10:00:00,33.11,33.99,32.95,33.0,262100.0,26.8742,27.5884,26.7443,26.7849,262100.0
2008-09-26 10:30:00,33.0,33.36,32.83,33.13,226600.0,26.7849,27.0771,26.6469,26.8904,226600.0
2008-09-26 11:00:00,33.15,33.2,32.86,32.99,129600.0,26.9066,26.9472,26.6712,26.7768,129600.0
2008-09-26 11:30:00,32.97,33.09,32.9,32.99,108700.0,26.7605,26.8579,26.7037,26.7768,108700.0
2008-09-26 12:00:00,32.99,33.08,32.85,33.08,123600.0,26.7768,26.8498,26.6631,26.8498,123600.0
2008-09-26 12:30:00,33.09,33.17,32.8,33.0,127700.0,26.8579,26.9229,26.6225,26.7849,127700.0
2008-09-26 13:00:00,33.02,33.17,32.91,33.0,108800.0,26.8011,26.9229,26.7118,26.7849,108800.0
2008-09-26 13:30:00,33.01,33.15,32.96,33.14,195000.0,26.793,26.9066,26.7524,26.8985,195000.0
2008-09-26 14:00:00,33.11,33.35,32.98,33.24,133400.0,26.8742,27.069,26.7686,26.9797,133400.0
2008-09-26 14:30:00,33.27,33.34,33.13,33.13,209400.0,27.004,27.0608,26.8904,26.8904,209400.0
2008-09-26 15:00:00,33.13,33.74,33.0,33.16,255100.0,26.8904,27.3855,26.7849,26.9147,255100.0
2008-09-26 15:30:00,33.16,34.1,33.14,33.7,518000.0,26.9147,27.6777,26.8985,27.353,518000.0
2008-09-29 09:30:00,32.51,34.35,32.5,33.81,139700.0,26.3872,27.8806,26.379,27.4423,139700.0
2008-09-29 10:00:00,33.81,33.83,32.91,32.97,292300.0,27.4423,27.4586,26.7118,26.7605,292300.0
2008-09-29 10:30:00,32.94,33.38,32.5,32.89,237500.0,26.7362,27.0933,26.379,26.6956,237500.0
2008-09-29 11:00:00,32.92,33.19,32.39,32.84,97900.0,26.7199,26.9391,26.2898,26.655,97900.0
2008-09-29 11:30:00,32.79,32.99,32.51,32.9,71200.0,26.6144,26.7768,26.3872,26.7037,71200.0
2008-09-29 12:00:00,32.9,33.31,32.34,32.41,118000.0,26.7037,27.0365,26.2492,26.306,118000.0
2008-09-29 12:30:00,32.47,33.47,32.47,33.14,110700.0,26.3547,27.1664,26.3547,26.8985,110700.0
2008-09-29 13:00:00,33.16,33.29,32.93,33.23,134700.0,26.9147,27.0203,26.7281,26.9716,134700.0
2008-09-29 13:30:00,33.2,33.73,31.25,32.1,433000.0,26.9472,27.3774,25.3645,26.0544,433000.0
2008-09-29 14:00:00,32.17,32.99,31.18,32.53,607800.0,26.1112,26.7768,25.3076,26.4034,607800.0
2008-09-29 14:30:00,32.6,32.6,31.14,31.24,287200.0,26.4602,26.4602,25.2752,25.3563,287200.0
2008-09-29 15:00:00,31.28,31.85,31.2,31.64,160000.0,25.3888,25.8515,25.3239,25.681,160000.0
2008-09-29 15:30:00,31.57,33.62,31.3,32.6,454700.0,25.6242,27.2881,25.405,26.4602,454700.0
2008-09-30 09:30:00,31.99,31.99,30.0,30.49,611400.0,25.9651,25.9651,24.3499,24.7476,611400.0
2008-09-30 10:00:00,30.56,31.22,30.51,31.14,342400.0,24.8044,25.3401,24.7638,25.2752,342400.0
2008-09-30 10:30:00,31.14,31.25,30.97,31.18,229200.0,25.2752,25.3645,25.1372,25.3076,229200.0
2008-09-30 11:00:00,31.16,31.75,31.12,31.69,264900.0,25.2914,25.7703,25.2589,25.7216,264900.0
2008-09-30 11:30:00,31.7,32.09,31.7,31.97,216200.0,25.7297,26.0463,25.7297,25.9489,216200.0
2008-09-30 12:00:00,31.97,32.0,31.85,32.0,130100.0,25.9489,25.9732,25.8515,25.9732,130100.0
2008-09-30 12:30:00,32.0,32.05,31.97,32.04,85200.0,25.9732,26.0138,25.9489,26.0057,85200.0
2008-09-30 13:00:00,32.04,32.05,31.88,32.04,75000.0,26.0057,26.0138,25.8758,26.0057,75000.0
2008-09-30 13:30:00,32.04,32.2,31.8,32.17,183500.0,26.0057,26.1355,25.8109,26.1112,183500.0
2008-09-30 14:00:00,32.16,32.69,32.15,32.5,264500.0,26.1031,26.5333,26.095,26.379,264500.0
2008-09-30 14:30:00,32.5,33.06,32.5,32.98,547700.0,26.379,26.8336,26.379,26.7686,547700.0
2008-09-30 15:00:00,32.99,33.04,31.99,32.85,318600.0,26.7768,26.8173,25.9651,26.6631,318600.0
2008-09-30 15:30:00,32.88,34.64,32.86,34.33,675900.0,26.6875,28.116,26.6712,27.8644,675900.0
2008-10-01 09:30:00,33.96,33.96,32.1,32.59,148300.0,27.5641,27.5641,26.0544,26.4521,148300.0
2008-10-01 10:00:00,32.6,32.6,32.17,32.41,132300.0,26.4602,26.4602,26.1112,26.306,132300.0
2008-10-01 10:30:00,32.42,32.5,32.07,32.34,91400.0,26.3141,26.379,26.03,26.2492,91400.0
2008-10-01 11:00:00,32.31,32.33,31.83,31.99,115400.0,26.2248,26.2411,25.8352,25.9651,115400.0
2008-10-01 11:30:00,31.97,32.19,31.87,31.99,105100.0,25.9489,26.1274,25.8677,25.9651,105100.0
2008-10-01 12:00:00,31.97,32.05,31.89,32.05,148000.0,25.9489,26.0138,25.8839,26.0138,148000.0
2008-10-01 12:30:00,32.02,32.75,32.02,32.31,152600.0,25.9894,26.582,25.9894,26.2248,152600.0
2008-10-01 13:00:00,32.33,32.33,32.01,32.08,77200.0,26.2411,26.2411,25.9813,26.0381,77200.0
2008-10-01 13:30:00,32.07,32.19,31.63,31.65,102400.0,26.03,26.1274,25.6729,25.6891,102400.0
2008-10-01 14:00:00,31.64,32.32,31.6,32.31,100500.0,25.681,26.2329,25.6485,26.2248,100500.0
2008-10-01 14:30:00,32.3,32.39,31.8,31.97,91100.0,26.2167,26.2898,25.8109,25.9489,91100.0
2008-10-01 15:00:00,31.99,32.11,31.79,32.05,99000.0,25.9651,26.0625,25.8028,26.0138,99000.0
2008-10-01 15:30:00,32.06,32.23,31.88,32.01,206200.0,26.0219,26.1599,25.8758,25.9813,206200.0
2008-10-02 09:30:00,32.6,33.48,32.57,32.87,142700.0,26.4602,27.1745,26.4359,26.6794,142700.0
2008-10-02 10:00:00,32.91,33.0,32.47,32.56,97800.0,26.7118,26.7849,26.3547,26.4277,97800.0
2008-10-02 10:30:00,32.54,32.72,32.18,32.4,97700.0,26.4115,26.5576,26.1193,26.2979,97700.0
2008-10-02 11:00:00,32.4,32.42,31.29,31.67,138300.0,26.2979,26.3141,25.3969,25.7054,138300.0
2008-10-02 11:30:00,31.68,31.95,31.11,31.52,126200.0,25.7135,25.9326,25.2508,25.5836,126200.0
2008-10-02 12:00:00,31.52,31.94,31.51,31.74,91900.0,25.5836,25.9245,25.5755,25.7622,91900.0
2008-10-02 12:30:00,31.72,31.79,31.41,31.6,81400.0,25.7459,25.8028,25.4943,25.6485,81400.0
2008-10-02 13:00:00,31.6,31.6,31.15,31.25,94400.0,25.6485,25.6485,25.2833,25.3645,94400.0
2008-10-02 13:30:00,31.26,31.42,30.65,30.75,227700.0,25.3726,25.5024,24.8775,24.9586,227700.0
2008-10-02 14:00:00,30.75,30.95,30.55,30.67,108600.0,24.9586,25.121,24.7963,24.8937,108600.0
2008-10-02 14:30:00,30.69,30.8,30.2,30.22,250100.0,24.9099,24.9992,24.5122,24.5285,250100.0
2008-10-02 15:00:00,30.24,30.45,30.16,30.18,431000.0,24.5447,24.7151,24.4798,24.496,431000.0
2008-10-02 15:30:00,30.16,30.41,30.03,30.35,597200.0,24.4798,24.6827,24.3742,24.634,597200.0
2008-10-03 09:30:00,31.37,32.77,31.37,31.87,305300.0,25.4619,26.5982,25.4619,25.8677,305300.0
2008-10-03 10:00:00,31.8,32.02,30.73,32.02,187700.0,25.8109,25.9894,24.9424,25.9894,187700.0
2008-10-03 10:30:00,32.02,32.05,31.62,31.68,155400.0,25.9894,26.0138,25.6648,25.7135,155400.0
2008-10-03 11:00:00,31.66,32.17,31.66,32.05,147500.0,25.6972,26.1112,25.6972,26.0138,147500.0
2008-10-03 11:30:00,32.08,32.08,31.44,31.47,113600.0,26.0381,26.0381,25.5187,25.543,113600.0
2008-10-03 12:00:00,31.48,31.78,31.46,31.62,103100.0,25.5511,25.7946,25.5349,25.6648,103100.0
2008-10-03 12:30:00,31.6,31.66,31.3,31.6,170500.0,25.6485,25.6972,25.405,25.6485,170500.0
2008-10-03 13:00:00,31.6,31.9,31.09,31.14,175600.0,25.6485,25.892,25.2346,25.2752,175600.0
2008-10-03 13:30:00,31.09,31.17,30.04,30.06,211900.0,25.2346,25.2995,24.3824,24.3986,211900.0
2008-10-03 14:00:00,30.06,30.45,29.97,30.03,245100.0,24.3986,24.7151,24.3255,24.3742,245100.0
2008-10-03 14:30:00,30.03,30.61,29.87,30.5,229000.0,24.3742,24.845,24.2444,24.7557,229000.0
2008-10-03 15:00:00,30.51,30.8,29.84,29.86,327700.0,24.7638,24.9992,24.22,24.2363,327700.0
2008-10-03 15:30:00,29.87,30.24,29.61,30.15,546900.0,24.2444,24.5447,24.0333,24.4716,546900.0
2008-10-06 09:30:00,29.0,29.98,28.99,29.46,241700.0,23.5382,24.3337,23.5301,23.9116,241700.0
2008-10-06 10:00:00,29.39,29.62,28.76,28.86,220100.0,23.8548,24.0415,23.3434,23.4246,220100.0
2008-10-06 10:30:00,28.86,28.99,28.17,28.96,317000.0,23.4246,23.5301,22.8645,23.5058,317000.0
2008-10-06 11:00:00,28.91,29.37,28.67,29.16,405700.0,23.4652,23.8385,23.2704,23.6681,405700.0
2008-10-06 11:30:00,29.16,29.5,29.15,29.21,187900.0,23.6681,23.9441,23.66,23.7087,187900.0
2008-10-06 12:00:00,29.21,29.29,28.33,28.34,224300.0,23.7087,23.7736,22.9944,23.0025,224300.0
2008-10-06 12:30:00,28.34,28.35,28.17,28.18,142300.0,23.0025,23.0106,22.8645,22.8727,142300.0
2008-10-06 13:00:00,28.19,28.55,28.06,28.47,160900.0,22.8808,23.173,22.7753,23.108,160900.0
2008-10-06 13:30:00,28.45,28.57,28.3,28.44,198400.0,23.0918,23.1892,22.9701,23.0837,198400.0
2008-10-06 14:00:00,28.43,28.67,28.1,28.21,186900.0,23.0756,23.2704,22.8077,22.897,186900.0
2008-10-06 14:30:00,28.17,28.61,28.03,28.04,304600.0,22.8645,23.2217,22.7509,22.759,304600.0
2008-10-06 15:00:00,28.08,29.27,28.0,29.0,403200.0,22.7915,23.7574,22.7266,23.5382,403200.0
2008-10-06 15:30:00,28.97,29.04,28.11,28.92,667300.0,23.5139,23.5707,22.8158,23.4733,667300.0
2008-10-07 09:30:00,28.35,29.1,28.03,29.01,513400.0,23.0106,23.6194,22.7509,23.5463,513400.0
2008-10-07 10:00:00,29.01,29.99,28.54,29.48,258300.0,23.5463,24.3418,23.1649,23.9278,258300.0
2008-10-07 10:30:00,29.5,29.5,28.67,28.85,170500.0,23.9441,23.9441,23.2704,23.4165,170500.0
2008-10-07 11:00:00,28.89,29.0,28.31,28.4,127400.0,23.4489,23.5382,22.9782,23.0512,127400.0
2008-10-07 11:30:00,28.4,28.81,28.0,28.04,196800.0,23.0512,23.384,22.7266,22.759,196800.0
2008-10-07 12:00:00,28.09,28.2,27.96,28.01,178400.0,22.7996,22.8889,22.6941,22.7347,178400.0
2008-10-07 12:30:00,28.02,28.17,27.82,28.0,320300.0,22.7428,22.8645,22.5805,22.7266,320300.0
2008-10-07 13:00:00,28.01,28.38,27.88,28.01,178200.0,22.7347,23.035,22.6292,22.7347,178200.0
2008-10-07 13:30:00,28.0,28.4,27.99,28.0,307700.0,22.7266,23.0512,22.7184,22.7266,307700.0
2008-10-07 14:00:00,28.0,28.15,27.66,27.93,338400.0,22.7266,22.8483,22.4506,22.6697,338400.0
2008-10-07 14:30:00,27.97,28.77,27.78,27.96,216700.0,22.7022,23.3515,22.548,22.6941,216700.0
2008-10-07 15:00:00,27.99,28.0,27.8,27.99,388400.0,22.7184,22.7266,22.5642,22.7184,388400.0
2008-10-07 15:30:00,27.99,28.01,27.64,27.98,601900.0,22.7184,22.7347,22.4344,22.7103,601900.0
2008-10-08 09:30:00,26.75,28.98,26.0,27.92,323800.0,21.712,23.522,21.1032,22.6616,323800.0
2008-10-08 10:00:00,27.97,28.46,27.45,27.89,375500.0,22.7022,23.0999,22.2801,22.6373,375500.0
2008-10-08 10:30:00,27.81,28.0,26.96,27.11,284700.0,22.5723,22.7266,21.8824,22.0042,284700.0
2008-10-08 11:00:00,27.11,27.33,26.98,27.0,413800.0,22.0042,22.1827,21.8987,21.9149,413800.0
2008-10-08 11:30:00,27.0,27.41,26.84,27.4,291700.0,21.9149,22.2477,21.785,22.2396,291700.0
2008-10-08 12:00:00,27.37,27.53,26.67,26.97,174700.0,22.2152,22.3451,21.647,21.8905,174700.0
2008-10-08 12:30:00,26.98,27.71,26.95,27.63,162800.0,21.8987,22.4912,21.8743,22.4262,162800.0
2008-10-08 13:00:00,27.62,28.21,27.59,27.83,261100.0,22.4181,22.897,22.3938,22.5886,261100.0
2008-10-08 13:30:00,27.83,28.21,27.74,28.18,120200.0,22.5886,22.897,22.5155,22.8727,120200.0
2008-10-08 14:00:00,28.16,28.45,28.06,28.16,205800.0,22.8564,23.0918,22.7753,22.8564,205800.0
2008-10-08 14:30:00,28.15,28.44,27.89,28.27,292300.0,22.8483,23.0837,22.6373,22.9457,292300.0
2008-10-08 15:00:00,28.27,28.37,27.77,28.0,261900.0,22.9457,23.0269,22.5399,22.7266,261900.0
2008-10-08 15:30:00,28.0,28.28,27.0,27.01,368500.0,22.7266,22.9538,21.9149,21.923,368500.0
2008-10-09 09:30:00,27.19,27.2,26.1,26.25,422800.0,22.0691,22.0772,21.1844,21.3062,422800.0
2008-10-09 10:00:00,26.21,26.48,25.43,25.49,461500.0,21.2737,21.4928,20.6406,20.6893,461500.0
2008-10-09 10:30:00,25.46,26.12,25.15,25.19,559100.0,20.6649,21.2006,20.4133,20.4458,559100.0
2008-10-09 11:00:00,25.19,25.55,24.83,25.16,477500.0,20.4458,20.738,20.1536,20.4214,477500.0
2008-10-09 11:30:00,25.19,25.42,24.81,24.96,368200.0,20.4458,20.6325,20.1374,20.2591,368200.0
2008-10-09 12:00:00,24.98,25.31,24.78,25.12,201200.0,20.2753,20.5432,20.113,20.389,201200.0
2008-10-09 12:30:00,25.12,25.2,24.85,25.03,183500.0,20.389,20.4539,20.1698,20.3159,183500.0
2008-10-09 13:00:00,25.03,25.71,25.02,25.63,286000.0,20.3159,20.8679,20.3078,20.8029,286000.0
2008-10-09 13:30:00,25.67,26.16,25.59,26.06,425200.0,20.8354,21.2331,20.7705,21.1519,425200.0
2008-10-09 14:00:00,26.05,26.18,25.2,25.29,259300.0,21.1438,21.2493,20.4539,20.527,259300.0
2008-10-09 14:30:00,25.29,25.34,24.68,24.71,263300.0,20.527,20.5675,20.0318,20.0562,263300.0
2008-10-09 15:00:00,24.74,24.81,24.12,24.16,528100.0,20.0805,20.1374,19.5773,19.6098,528100.0
2008-10-09 15:30:00,24.13,24.43,23.59,24.28,1024400.0,19.5854,19.8289,19.1471,19.7072,1024400.0
2008-10-10 09:30:00,21.76,23.37,20.29,22.39,1174200.0,17.6618,18.9686,16.4686,18.1731,1174200.0
2008-10-10 10:00:00,22.38,23.87,22.3,23.0,494200.0,18.165,19.3744,18.1001,18.6682,494200.0
2008-10-10 10:30:00,23.05,23.13,22.45,22.49,327100.0,18.7088,18.7738,18.2218,18.2543,327100.0
2008-10-10 11:00:00,22.49,22.75,21.97,22.0,275400.0,18.2543,18.4653,17.8322,17.8566,275400.0
2008-10-10 11:30:00,21.98,22.16,21.3,21.44,324000.0,17.8404,17.9864,17.2884,17.4021,324000.0
2008-10-10 12:00:00,21.44,21.76,21.3,21.62,674200.0,17.4021,17.6618,17.2884,17.5482,674200.0
2008-10-10 12:30:00,21.62,22.27,21.49,22.0,389200.0,17.5482,18.0757,17.4426,17.8566,389200.0
2008-10-10 13:00:00,22.01,22.06,21.55,21.97,259800.0,17.8647,17.9053,17.4913,17.8322,259800.0
2008-10-10 13:30:00,21.99,22.0,21.21,21.65,367700.0,17.8485,17.8566,17.2154,17.5725,367700.0
2008-10-10 14:00:00,21.62,22.0,21.23,21.31,455700.0,17.5482,17.8566,17.2316,17.2965,455700.0
2008-10-10 14:30:00,21.3,21.65,21.09,21.28,415300.0,17.2884,17.5725,17.118,17.2722,415300.0
2008-10-10 15:00:00,21.29,23.09,21.1,23.01,690700.0,17.2803,18.7413,17.1261,18.6764,690700.0
2008-10-10 15:30:00,22.99,23.8,22.48,23.26,866700.0,18.6601,19.3176,18.2462,18.8793,866700.0
2008-10-13 09:30:00,24.76,24.76,23.92,24.44,501400.0,20.0968,20.0968,19.415,19.837,501400.0
2008-10-13 10:00:00,24.44,24.44,23.7,24.28,419200.0,19.837,19.837,19.2364,19.7072,419200.0
2008-10-13 10:30:00,24.28,24.37,23.76,23.78,230500.0,19.7072,19.7802,19.2851,19.3013,230500.0
2008-10-13 11:00:00,23.77,24.07,23.75,24.06,143400.0,19.2932,19.5367,19.277,19.5286,143400.0
2008-10-13 11:30:00,24.06,24.29,24.03,24.23,327500.0,19.5286,19.7153,19.5043,19.6666,327500.0
2008-10-13 12:00:00,24.22,24.7,24.18,24.41,273400.0,19.6585,20.0481,19.626,19.8127,273400.0
2008-10-13 12:30:00,24.38,24.45,24.09,24.11,216600.0,19.7883,19.8452,19.553,19.5692,216600.0
2008-10-13 13:00:00,24.14,24.22,24.05,24.2,152600.0,19.5935,19.6585,19.5205,19.6422,152600.0
2008-10-13 13:30:00,24.18,24.5,24.18,24.36,368900.0,19.626,19.8857,19.626,19.7721,368900.0
2008-10-13 14:00:00,24.37,24.38,23.91,23.98,290500.0,19.7802,19.7883,19.4069,19.4637,290500.0
2008-10-13 14:30:00,23.96,24.22,23.92,24.2,266700.0,19.4474,19.6585,19.415,19.6422,266700.0
2008-10-13 15:00:00,24.19,24.33,24.05,24.26,427800.0,19.6341,19.7478,19.5205,19.6909,427800.0
2008-10-13 15:30:00,24.27,25.0,24.14,24.84,1281500.0,19.6991,20.2916,19.5935,20.1617,1281500.0
2008-10-14 09:30:00,26.15,27.4,25.97,26.32,757100.0,21.225,22.2396,21.0789,21.363,757100.0
2008-10-14 10:00:00,26.32,27.05,26.1,26.34,569700.0,21.363,21.9555,21.1844,21.3792,569700.0
2008-10-14 10:30:00,26.34,26.57,25.83,26.51,477000.0,21.3792,21.5659,20.9653,21.5172,477000.0
2008-10-14 11:00:00,26.52,27.28,26.18,27.11,303700.0,21.5253,22.1422,21.2493,22.0042,303700.0
2008-10-14 11:30:00,27.1,27.13,26.79,27.05,392400.0,21.9961,22.0204,21.7444,21.9555,392400.0
2008-10-14 12:00:00,27.05,27.06,26.58,26.97,320300.0,21.9555,21.9636,21.574,21.8905,320300.0
2008-10-14 12:30:00,26.99,27.47,26.97,27.24,226600.0,21.9068,22.2964,21.8905,22.1097,226600.0
2008-10-14 13:00:00,27.24,27.33,26.89,26.92,206300.0,22.1097,22.1827,21.8256,21.85,206300.0
2008-10-14 13:30:00,26.96,27.24,26.77,27.01,269500.0,21.8824,22.1097,21.7282,21.923,269500.0
2008-10-14 14:00:00,26.99,27.15,26.73,27.13,433700.0,21.9068,22.0366,21.6957,22.0204,433700.0
2008-10-14 14:30:00,27.15,27.22,26.64,26.83,427900.0,22.0366,22.0935,21.6227,21.7769,427900.0
2008-10-14 15:00:00,26.81,27.44,26.69,27.38,411400.0,21.7607,22.272,21.6633,22.2233,411400.0
2008-10-14 15:30:00,27.43,27.92,27.19,27.61,1012900.0,22.2639,22.6616,22.0691,22.41,1012900.0
2008-10-15 09:30:00,26.71,27.27,26.27,26.53,318000.0,21.6795,22.134,21.3224,21.5334,318000.0
2008-10-15 10:00:00,26.49,26.52,26.0,26.04,243100.0,21.501,21.5253,21.1032,21.1357,243100.0
2008-10-15 10:30:00,26.07,26.65,26.01,26.12,258200.0,21.1601,21.6308,21.1114,21.2006,258200.0
2008-10-15 11:00:00,26.12,26.35,25.93,26.35,151400.0,21.2006,21.3873,21.0464,21.3873,151400.0
2008-10-15 11:30:00,26.31,26.56,26.25,26.35,84600.0,21.3549,21.5578,21.3062,21.3873,84600.0
2008-10-15 12:00:00,26.34,26.42,25.76,25.95,314800.0,21.3792,21.4441,20.9084,21.0627,314800.0
2008-10-15 12:30:00,25.94,26.53,25.92,26.35,289000.0,21.0545,21.5334,21.0383,21.3873,289000.0
2008-10-15 13:00:00,26.34,26.36,25.78,25.89,138900.0,21.3792,21.3954,20.9247,21.014,138900.0
2008-10-15 13:30:00,25.88,25.96,25.5,25.57,239400.0,21.0058,21.0708,20.6974,20.7542,239400.0
2008-10-15 14:00:00,25.6,25.65,25.13,25.27,217300.0,20.7786,20.8192,20.3971,20.5107,217300.0
2008-10-15 14:30:00,25.27,25.42,25.02,25.04,287100.0,20.5107,20.6325,20.3078,20.324,287100.0
2008-10-15 15:00:00,25.04,25.75,24.93,25.06,484300.0,20.324,20.9003,20.2348,20.3403,484300.0
2008-10-15 15:30:00,25.08,25.11,24.38,24.48,791900.0,20.3565,20.3809,19.7883,19.8695,791900.0
2008-10-16 09:30:00,24.62,25.02,24.0,24.68,255700.0,19.9831,20.3078,19.4799,20.0318,255700.0
2008-10-16 10:00:00,24.7,24.83,23.96,24.09,372200.0,20.0481,20.1536,19.4474,19.553,372200.0
2008-10-16 10:30:00,24.06,24.19,23.57,23.57,242900.0,19.5286,19.6341,19.1309,19.1309,242900.0
2008-10-16 11:00:00,23.57,23.84,23.14,23.63,213800.0,19.1309,19.35,18.7819,19.1796,213800.0
2008-10-16 11:30:00,23.63,24.29,23.62,24.1,174700.0,19.1796,19.7153,19.1715,19.5611,174700.0
2008-10-16 12:00:00,24.07,24.84,23.93,24.33,305000.0,19.5367,20.1617,19.4231,19.7478,305000.0
2008-10-16 12:30:00,24.36,24.44,23.76,23.8,245300.0,19.7721,19.837,19.2851,19.3176,245300.0
2008-10-16 13:00:00,23.8,24.1,23.69,23.73,228800.0,19.3176,19.5611,19.2283,19.2608,228800.0
2008-10-16 13:30:00,23.73,24.2,23.46,24.07,248300.0,19.2608,19.6422,19.0416,19.5367,248300.0
2008-10-16 14:00:00,24.05,24.16,23.7,23.92,201500.0,19.5205,19.6098,19.2364,19.415,201500.0
2008-10-16 14:30:00,23.93,24.73,23.79,24.41,411100.0,19.4231,20.0724,19.3095,19.8127,411100.0
2008-10-16 15:00:00,24.42,24.83,24.31,24.76,415800.0,19.8208,20.1536,19.7315,20.0968,415800.0
2008-10-16 15:30:00,24.76,25.2,24.63,25.0,729200.0,20.0968,20.4539,19.9913,20.2916,729200.0
2008-10-17 09:30:00,22.68,25.59,22.68,25.53,417900.0,18.4085,20.7705,18.4085,20.7218,417900.0
2008-10-17 10:00:00,25.51,25.62,24.98,25.21,219300.0,20.7055,20.7948,20.2753,20.462,219300.0
2008-10-17 10:30:00,25.23,25.27,24.98,25.19,151700.0,20.4783,20.5107,20.2753,20.4458,151700.0
2008-10-17 11:00:00,25.19,25.27,25.09,25.25,142300.0,20.4458,20.5107,20.3646,20.4945,142300.0
2008-10-17 11:30:00,25.21,25.29,24.97,25.25,254600.0,20.462,20.527,20.2672,20.4945,254600.0
2008-10-17 12:00:00,25.25,25.34,25.2,25.29,154800.0,20.4945,20.5675,20.4539,20.527,154800.0
2008-10-17 12:30:00,25.29,25.4,25.18,25.33,238400.0,20.527,20.6162,20.4377,20.5594,238400.0
2008-10-17 13:00:00,25.33,25.37,25.15,25.32,326700.0,20.5594,20.5919,20.4133,20.5513,326700.0
2008-10-17 13:30:00,25.32,26.0,25.3,25.41,565700.0,20.5513,21.1032,20.5351,20.6244,565700.0
2008-10-17 14:00:00,25.4,25.52,25.16,25.32,410900.0,20.6162,20.7136,20.4214,20.5513,410900.0
2008-10-17 14:30:00,25.33,25.46,24.95,25.25,361500.0,20.5594,20.6649,20.251,20.4945,361500.0
2008-10-17 15:00:00,25.27,25.4,24.74,25.09,350400.0,20.5107,20.6162,20.0805,20.3646,350400.0
2008-10-17 15:30:00,25.08,25.3,24.81,24.96,674800.0,20.3565,20.5351,20.1374,20.2591,674800.0
2008-10-20 09:30:00,25.17,25.6,24.83,25.51,293900.0,20.4296,20.7786,20.1536,20.7055,293900.0
2008-10-20 10:00:00,25.51,25.59,24.98,25.12,224400.0,20.7055,20.7705,20.2753,20.389,224400.0
2008-10-20 10:30:00,25.12,25.4,24.8,24.8,156000.0,20.389,20.6162,20.1292,20.1292,156000.0
2008-10-20 11:00:00,24.8,24.94,24.5,24.9,121800.0,20.1292,20.2429,19.8857,20.2104,121800.0
2008-10-20 11:30:00,24.92,25.38,24.89,25.29,140600.0,20.2266,20.6,20.2023,20.527,140600.0
2008-10-20 12:00:00,25.3,25.51,25.19,25.37,90800.0,20.5351,20.7055,20.4458,20.5919,90800.0
2008-10-20 12:30:00,25.4,25.51,25.28,25.43,122400.0,20.6162,20.7055,20.5188,20.6406,122400.0
2008-10-20 13:00:00,25.45,25.75,25.35,25.75,95900.0,20.6568,20.9003,20.5757,20.9003,95900.0
2008-10-20 13:30:00,25.73,25.82,25.62,25.62,129400.0,20.8841,20.9571,20.7948,20.7948,129400.0
2008-10-20 14:00:00,25.62,25.86,25.58,25.64,128200.0,20.7948,20.9896,20.7623,20.811,128200.0
2008-10-20 14:30:00,25.64,25.83,25.52,25.78,185300.0,20.811,20.9653,20.7136,20.9247,185300.0
2008-10-20 15:00:00,25.77,26.04,25.64,26.01,199800.0,20.9166,21.1357,20.811,21.1114,199800.0
2008-10-20 15:30:00,26.0,26.51,25.69,26.26,468200.0,21.1032,21.5172,20.8516,21.3143,468200.0
2008-10-21 09:30:00,25.87,26.05,24.83,25.3,323100.0,20.9977,21.1438,20.1536,20.5351,323100.0
2008-10-21 10:00:00,25.32,25.71,25.31,25.51,174700.0,20.5513,20.8679,20.5432,20.7055,174700.0
2008-10-21 10:30:00,25.51,25.65,25.15,25.15,165900.0,20.7055,20.8192,20.4133,20.4133,165900.0
2008-10-21 11:00:00,25.16,25.23,24.81,24.82,184700.0,20.4214,20.4783,20.1374,20.1455,184700.0
2008-10-21 11:30:00,24.81,24.82,24.13,24.18,239200.0,20.1374,20.1455,19.5854,19.626,239200.0
2008-10-21 12:00:00,24.2,24.4,24.1,24.19,292200.0,19.6422,19.8046,19.5611,19.6341,292200.0
2008-10-21 12:30:00,24.19,24.26,23.95,24.04,283200.0,19.6341,19.6909,19.4393,19.5124,283200.0
2008-10-21 13:00:00,24.04,24.96,24.03,24.73,230800.0,19.5124,20.2591,19.5043,20.0724,230800.0
2008-10-21 13:30:00,24.73,24.84,24.63,24.72,92000.0,20.0724,20.1617,19.9913,20.0643,92000.0
2008-10-21 14:00:00,24.72,25.17,24.71,25.16,145000.0,20.0643,20.4296,20.0562,20.4214,145000.0
2008-10-21 14:30:00,25.16,25.44,25.0,25.13,184800.0,20.4214,20.6487,20.2916,20.3971,184800.0
2008-10-21 15:00:00,25.15,25.38,24.62,24.64,247500.0,20.4133,20.6,19.9831,19.9994,247500.0
2008-10-21 15:30:00,24.62,24.63,23.94,24.33,631300.0,19.9831,19.9913,19.4312,19.7478,631300.0
2008-10-22 09:30:00,23.01,23.58,22.79,22.82,257900.0,18.6764,19.139,18.4978,18.5221,257900.0
2008-10-22 10:00:00,22.78,23.23,22.58,22.67,302200.0,18.4897,18.8549,18.3273,18.4004,302200.0
2008-10-22 10:30:00,22.68,22.97,22.5,22.61,346000.0,18.4085,18.6439,18.2624,18.3517,346000.0
2008-10-22 11:00:00,22.6,22.64,22.18,22.22,251600.0,18.3436,18.376,18.0027,18.0351,251600.0
2008-10-22 11:30:00,22.22,22.33,22.05,22.32,262000.0,18.0351,18.1244,17.8972,18.1163,262000.0
2008-10-22 12:00:00,22.32,22.8,22.3,22.74,287200.0,18.1163,18.5059,18.1001,18.4572,287200.0
2008-10-22 12:30:00,22.74,22.75,22.29,22.32,210200.0,18.4572,18.4653,18.092,18.1163,210200.0
2008-10-22 13:00:00,22.31,22.31,21.86,21.91,237500.0,18.1082,18.1082,17.743,17.7835,237500.0
2008-10-22 13:30:00,21.91,21.93,20.97,21.1,709700.0,17.7835,17.7998,17.0206,17.1261,709700.0
2008-10-22 14:00:00,21.11,21.14,20.49,20.65,661800.0,17.1342,17.1586,16.631,16.7608,661800.0
2008-10-22 14:30:00,20.65,20.66,20.06,20.56,755800.0,16.7608,16.769,16.282,16.6878,755800.0
2008-10-22 15:00:00,20.58,21.31,20.58,21.1,893600.0,16.704,17.2965,16.704,17.1261,893600.0
2008-10-22 15:30:00,21.1,21.73,20.71,21.66,1483900.0,17.1261,17.6374,16.8095,17.5806,1483900.0
2008-10-23 09:30:00,21.35,21.81,20.28,20.63,601900.0,17.329,17.7024,16.4605,16.7446,601900.0
2008-10-23 10:00:00,20.63,21.22,20.61,21.07,488600.0,16.7446,17.2235,16.7284,17.1017,488600.0
2008-10-23 10:30:00,21.06,21.73,20.93,21.71,352000.0,17.0936,17.6374,16.9881,17.6212,352000.0
2008-10-23 11:00:00,21.71,21.82,21.43,21.54,257400.0,17.6212,17.7105,17.3939,17.4832,257400.0
2008-10-23 11:30:00,21.53,21.65,21.13,21.21,213200.0,17.4751,17.5725,17.1504,17.2154,213200.0
2008-10-23 12:00:00,21.22,21.23,20.88,20.9,333700.0,17.2235,17.2316,16.9475,16.9638,333700.0
2008-10-23 12:30:00,20.9,21.03,20.6,20.67,425700.0,16.9638,17.0693,16.7203,16.7771,425700.0
2008-10-23 13:00:00,20.67,20.85,20.36,20.36,423000.0,16.7771,16.9232,16.5255,16.5255,423000.0
2008-10-23 13:30:00,20.38,20.64,20.33,20.56,272200.0,16.5417,16.7527,16.5011,16.6878,272200.0
2008-10-23 14:00:00,20.56,20.56,19.65,19.83,637400.0,16.6878,16.6878,15.9492,16.0953,637400.0
2008-10-23 14:30:00,19.81,20.43,19.67,19.87,502800.0,16.079,16.5823,15.9654,16.1277,502800.0
2008-10-23 15:00:00,19.87,20.96,19.84,20.66,491800.0,16.1277,17.0125,16.1034,16.769,491800.0
2008-10-23 15:30:00,20.64,21.22,20.3,21.19,656600.0,16.7527,17.2235,16.4768,17.1991,656600.0
2008-10-24 09:30:00,19.14,20.63,19.03,20.5,464500.0,15.5352,16.7446,15.4459,16.6391,464500.0
2008-10-24 10:00:00,20.54,20.8,19.99,20.12,504300.0,16.6716,16.8826,16.2251,16.3307,504300.0
2008-10-24 10:30:00,20.13,20.45,20.05,20.32,267300.0,16.3388,16.5985,16.2738,16.493,267300.0
2008-10-24 11:00:00,20.36,20.58,19.86,19.96,554200.0,16.5255,16.704,16.1196,16.2008,554200.0
2008-10-24 11:30:00,19.96,20.27,19.87,20.01,591300.0,16.2008,16.4524,16.1277,16.2414,591300.0
2008-10-24 12:00:00,20.0,20.02,19.57,19.59,268500.0,16.2333,16.2495,15.8842,15.9005,268500.0
2008-10-24 12:30:00,19.58,19.73,19.52,19.56,212100.0,15.8924,16.0141,15.8437,15.8761,212100.0
2008-10-24 13:00:00,19.56,19.83,19.56,19.67,151800.0,15.8761,16.0953,15.8761,15.9654,151800.0
2008-10-24 13:30:00,19.66,19.66,18.91,18.91,289300.0,15.9573,15.9573,15.3485,15.3485,289300.0
2008-10-24 14:00:00,18.93,19.2,18.84,18.99,348100.0,15.3648,15.5839,15.2917,15.4135,348100.0
2008-10-24 14:30:00,18.99,19.52,18.99,19.47,283400.0,15.4135,15.8437,15.4135,15.8031,283400.0
2008-10-24 15:00:00,19.47,19.75,19.23,19.49,622300.0,15.8031,16.0303,15.6083,15.8193,622300.0
2008-10-24 15:30:00,19.48,19.63,19.09,19.25,610100.0,15.8112,15.9329,15.4946,15.6245,610100.0
2008-10-27 09:30:00,18.69,19.99,18.69,19.53,435900.0,15.17,16.2251,15.17,15.8518,435900.0
2008-10-27 10:00:00,19.57,19.94,18.96,19.06,339900.0,15.8842,16.1846,15.3891,15.4703,339900.0
2008-10-27 10:30:00,19.04,19.12,18.7,19.08,260400.0,15.4541,15.519,15.1781,15.4865,260400.0
2008-10-27 11:00:00,19.09,19.13,18.75,18.87,218400.0,15.4946,15.5271,15.2187,15.3161,218400.0
2008-10-27 11:30:00,18.87,18.94,18.61,18.78,204800.0,15.3161,15.3729,15.105,15.243,204800.0
2008-10-27 12:00:00,18.82,19.04,18.82,18.83,192100.0,15.2755,15.4541,15.2755,15.2836,192100.0
2008-10-27 12:30:00,18.83,19.24,18.79,19.23,194300.0,15.2836,15.6164,15.2511,15.6083,194300.0
2008-10-27 13:00:00,19.22,19.27,19.06,19.26,161500.0,15.6002,15.6407,15.4703,15.6326,161500.0
2008-10-27 13:30:00,19.27,19.29,19.06,19.11,106800.0,15.6407,15.657,15.4703,15.5109,106800.0
2008-10-27 14:00:00,19.1,19.16,18.82,18.82,157700.0,15.5028,15.5515,15.2755,15.2755,157700.0
2008-10-27 14:30:00,18.82,18.92,18.58,18.6,353200.0,15.2755,15.3567,15.0807,15.0969,353200.0
2008-10-27 15:00:00,18.6,18.83,18.55,18.75,201500.0,15.0969,15.2836,15.0563,15.2187,201500.0
2008-10-27 15:30:00,18.75,18.86,18.01,18.03,974900.0,15.2187,15.308,14.618,14.6343,974900.0
2008-10-28 09:30:00,18.53,19.25,18.53,18.8,353300.0,15.0401,15.6245,15.0401,15.2593,353300.0
2008-10-28 10:00:00,18.8,18.91,18.35,18.38,258400.0,15.2593,15.3485,14.894,14.9184,258400.0
2008-10-28 10:30:00,18.35,18.43,17.75,17.77,272600.0,14.894,14.9589,14.407,14.4232,272600.0
2008-10-28 11:00:00,17.76,18.07,17.76,18.01,211800.0,14.4151,14.6667,14.4151,14.618,211800.0
2008-10-28 11:30:00,18.01,18.4,18.01,18.2,165600.0,14.618,14.9346,14.618,14.7723,165600.0
2008-10-28 12:00:00,18.18,18.26,18.13,18.21,169600.0,14.756,14.821,14.7154,14.7804,169600.0
2008-10-28 12:30:00,18.23,18.46,18.17,18.29,461300.0,14.7966,14.9833,14.7479,14.8453,461300.0
2008-10-28 13:00:00,18.29,18.73,18.27,18.62,178900.0,14.8453,15.2024,14.8291,15.1132,178900.0
2008-10-28 13:30:00,18.62,18.75,18.52,18.61,153100.0,15.1132,15.2187,15.032,15.105,153100.0
2008-10-28 14:00:00,18.6,19.03,18.59,18.99,232300.0,15.0969,15.4459,15.0888,15.4135,232300.0
2008-10-28 14:30:00,18.98,19.29,18.97,19.27,579300.0,15.4054,15.657,15.3972,15.6407,579300.0
2008-10-28 15:00:00,19.27,20.08,19.13,19.97,800200.0,15.6407,16.2982,15.5271,16.2089,800200.0
2008-10-28 15:30:00,19.97,20.5,19.75,20.5,1541800.0,16.2089,16.6391,16.0303,16.6391,1541800.0
2008-10-29 09:30:00,19.96,21.08,19.64,20.66,348700.0,16.2008,17.1099,15.9411,16.769,348700.0
2008-10-29 10:00:00,20.62,21.94,20.46,21.33,544200.0,16.7365,17.8079,16.6066,17.3128,544200.0
2008-10-29 10:30:00,21.34,21.38,20.85,20.88,363500.0,17.3209,17.3534,16.9232,16.9475,363500.0
2008-10-29 11:00:00,20.88,21.22,20.88,21.15,265600.0,16.9475,17.2235,16.9475,17.1667,265600.0
2008-10-29 11:30:00,21.13,21.26,21.0,21.03,181500.0,17.1504,17.256,17.0449,17.0693,181500.0
2008-10-29 12:00:00,21.04,21.12,20.93,21.07,141600.0,17.0774,17.1423,16.9881,17.1017,141600.0
2008-10-29 12:30:00,21.09,21.25,21.07,21.11,203300.0,17.118,17.2478,17.1017,17.1342,203300.0
2008-10-29 13:00:00,21.12,21.4,21.1,21.26,208100.0,17.1423,17.3696,17.1261,17.256,208100.0
2008-10-29 13:30:00,21.26,21.62,21.26,21.46,296400.0,17.256,17.5482,17.256,17.4183,296400.0
2008-10-29 14:00:00,21.46,21.55,21.0,21.31,340700.0,17.4183,17.4913,17.0449,17.2965,340700.0
2008-10-29 14:30:00,21.35,21.95,21.0,21.9,657300.0,17.329,17.816,17.0449,17.7754,657300.0
2008-10-29 15:00:00,21.87,22.43,21.26,21.94,816700.0,17.7511,18.2056,17.256,17.8079,816700.0
2008-10-29 15:30:00,21.95,22.4,20.79,20.95,775600.0,17.816,18.1812,16.8745,17.0043,775600.0
2008-10-30 09:30:00,22.23,22.97,21.6,22.46,502400.0,18.0433,18.6439,17.5319,18.2299,502400.0
2008-10-30 10:00:00,22.44,23.42,22.41,23.27,584800.0,18.2137,19.0091,18.1894,18.8874,584800.0
2008-10-30 10:30:00,23.29,23.9,23.2,23.68,462600.0,18.9036,19.3987,18.8306,19.2202,462600.0
2008-10-30 11:00:00,23.65,24.15,23.59,23.6,510500.0,19.1958,19.6017,19.1471,19.1552,510500.0
2008-10-30 11:30:00,23.6,23.7,23.06,23.2,221800.0,19.1552,19.2364,18.7169,18.8306,221800.0
2008-10-30 12:00:00,23.15,23.51,23.12,23.51,194700.0,18.79,19.0822,18.7656,19.0822,194700.0
2008-10-30 12:30:00,23.49,23.94,23.23,23.23,335000.0,19.066,19.4312,18.8549,18.8549,335000.0
2008-10-30 13:00:00,23.23,23.67,23.18,23.46,239600.0,18.8549,19.2121,18.8143,19.0416,239600.0
2008-10-30 13:30:00,23.46,23.56,23.19,23.25,201400.0,19.0416,19.1228,18.8225,18.8712,201400.0
2008-10-30 14:00:00,23.24,23.83,23.18,23.83,287600.0,18.863,19.3419,18.8143,19.3419,287600.0
2008-10-30 14:30:00,23.8,24.06,23.45,23.67,410400.0,19.3176,19.5286,19.0335,19.2121,410400.0
2008-10-30 15:00:00,23.67,23.74,22.99,23.53,351400.0,19.2121,19.2689,18.6601,19.0984,351400.0
2008-10-30 15:30:00,23.53,24.21,23.22,24.07,667200.0,19.0984,19.6504,18.8468,19.5367,667200.0
2008-10-31 09:30:00,23.72,23.93,23.39,23.78,214700.0,19.2526,19.4231,18.9848,19.3013,214700.0
2008-10-31 10:00:00,23.77,23.96,23.53,23.86,167300.0,19.2932,19.4474,19.0984,19.3663,167300.0
2008-10-31 10:30:00,23.86,24.02,23.45,23.67,184700.0,19.3663,19.4961,19.0335,19.2121,184700.0
2008-10-31 11:00:00,23.68,24.6,23.65,24.55,206100.0,19.2202,19.9669,19.1958,19.9263,206100.0
2008-10-31 11:30:00,24.52,24.96,24.5,24.93,261000.0,19.902,20.2591,19.8857,20.2348,261000.0
2008-10-31 12:00:00,24.93,25.09,24.71,24.92,329400.0,20.2348,20.3646,20.0562,20.2266,329400.0
2008-10-31 12:30:00,24.91,25.05,24.83,24.88,191100.0,20.2185,20.3322,20.1536,20.1942,191100.0
2008-10-31 13:00:00,24.87,25.31,24.85,25.25,227800.0,20.1861,20.5432,20.1698,20.4945,227800.0
2008-10-31 13:30:00,25.24,25.53,25.13,25.27,170400.0,20.4864,20.7218,20.3971,20.5107,170400.0
2008-10-31 14:00:00,25.3,25.54,25.2,25.48,212600.0,20.5351,20.7299,20.4539,20.6812,212600.0
2008-10-31 14:30:00,25.49,25.83,25.34,25.83,265100.0,20.6893,20.9653,20.5675,20.9653,265100.0
2008-10-31 15:00:00,25.83,26.09,25.04,25.25,554500.0,20.9653,21.1763,20.324,20.4945,554500.0
2008-10-31 15:30:00,25.24,25.74,24.97,25.65,625300.0,20.4864,20.8922,20.2672,20.8192,625300.0
2008-11-03 09:30:00,25.47,26.05,25.23,25.75,220500.0,20.6731,21.1438,20.4783,20.9003,220500.0
2008-11-03 10:00:00,25.72,25.94,25.25,25.25,305900.0,20.876,21.0545,20.4945,20.4945,305900.0
2008-11-03 10:30:00,25.24,25.82,25.17,25.65,130700.0,20.4864,20.9571,20.4296,20.8192,130700.0
2008-11-03 11:00:00,25.66,25.69,25.15,25.42,157900.0,20.8273,20.8516,20.4133,20.6325,157900.0
2008-11-03 11:30:00,25.42,25.72,25.41,25.6,113600.0,20.6325,20.876,20.6244,20.7786,113600.0
2008-11-03 12:00:00,25.62,25.91,25.58,25.9,129900.0,20.7948,21.0302,20.7623,21.0221,129900.0
2008-11-03 12:30:00,25.9,25.98,25.58,25.65,102900.0,21.0221,21.087,20.7623,20.8192,102900.0
2008-11-03 13:00:00,25.65,25.7,25.59,25.64,124200.0,20.8192,20.8597,20.7705,20.811,124200.0
2008-11-03 13:30:00,25.63,25.69,25.29,25.36,114000.0,20.8029,20.8516,20.527,20.5838,114000.0
2008-11-03 14:00:00,25.38,25.41,25.14,25.4,142600.0,20.6,20.6244,20.4052,20.6162,142600.0
2008-11-03 14:30:00,25.41,25.73,25.39,25.5,140400.0,20.6244,20.8841,20.6081,20.6974,140400.0
2008-11-03 15:00:00,25.51,25.58,25.3,25.46,202000.0,20.7055,20.7623,20.5351,20.6649,202000.0
2008-11-03 15:30:00,25.5,25.82,25.42,25.55,431200.0,20.6974,20.9571,20.6325,20.738,431200.0
2008-11-04 09:30:00,25.88,26.89,25.64,25.65,345300.0,21.0058,21.8256,20.811,20.8192,345300.0
2008-11-04 10:00:00,25.64,25.8,25.44,25.48,304200.0,20.811,20.9409,20.6487,20.6812,304200.0
2008-11-04 10:30:00,25.49,25.88,25.46,25.81,537900.0,20.6893,21.0058,20.6649,20.949,537900.0
2008-11-04 11:00:00,25.81,25.99,25.64,25.7,246400.0,20.949,21.0951,20.811,20.8597,246400.0
2008-11-04 11:30:00,25.7,25.86,25.5,25.83,240300.0,20.8597,20.9896,20.6974,20.9653,240300.0
2008-11-04 12:00:00,25.85,25.87,25.69,25.7,156500.0,20.9815,20.9977,20.8516,20.8597,156500.0
2008-11-04 12:30:00,25.7,25.88,25.67,25.71,201000.0,20.8597,21.0058,20.8354,20.8679,201000.0
2008-11-04 13:00:00,25.71,25.72,25.47,25.58,166300.0,20.8679,20.876,20.6731,20.7623,166300.0
2008-11-04 13:30:00,25.59,25.59,25.32,25.32,153500.0,20.7705,20.7705,20.5513,20.5513,153500.0
2008-11-04 14:00:00,25.33,25.35,24.9,25.1,272800.0,20.5594,20.5757,20.2104,20.3727,272800.0
2008-11-04 14:30:00,25.09,25.18,24.76,24.97,162300.0,20.3646,20.4377,20.0968,20.2672,162300.0
2008-11-04 15:00:00,24.96,24.98,24.73,24.76,357600.0,20.2591,20.2753,20.0724,20.0968,357600.0
2008-11-04 15:30:00,24.76,25.53,24.76,25.35,551900.0,20.0968,20.7218,20.0968,20.5757,551900.0
2008-11-05 09:30:00,24.54,25.23,24.18,24.25,291100.0,19.9182,20.4783,19.626,19.6828,291100.0
2008-11-05 10:00:00,24.26,24.63,24.25,24.63,201400.0,19.6909,19.9913,19.6828,19.9913,201400.0
2008-11-05 10:30:00,24.65,24.71,24.26,24.27,174400.0,20.0075,20.0562,19.6909,19.6991,174400.0
2008-11-05 11:00:00,24.27,24.49,24.27,24.35,109600.0,19.6991,19.8776,19.6991,19.764,109600.0
2008-11-05 11:30:00,24.35,24.35,23.96,24.13,122600.0,19.764,19.764,19.4474,19.5854,122600.0
2008-11-05 12:00:00,24.16,24.27,23.7,23.72,145800.0,19.6098,19.6991,19.2364,19.2526,145800.0
2008-11-05 12:30:00,23.74,23.84,23.59,23.62,100000.0,19.2689,19.35,19.1471,19.1715,100000.0
2008-11-05 13:00:00,23.62,23.72,23.44,23.67,198200.0,19.1715,19.2526,19.0254,19.2121,198200.0
2008-11-05 13:30:00,23.66,23.87,23.53,23.7,132900.0,19.2039,19.3744,19.0984,19.2364,132900.0
2008-11-05 14:00:00,23.7,24.5,23.35,23.39,197700.0,19.2364,19.8857,18.9523,18.9848,197700.0
2008-11-05 14:30:00,23.39,23.6,23.29,23.35,206800.0,18.9848,19.1552,18.9036,18.9523,206800.0
2008-11-05 15:00:00,23.36,23.54,23.17,23.28,180800.0,18.9604,19.1065,18.8062,18.8955,180800.0
2008-11-05 15:30:00,23.28,23.45,22.98,23.22,823600.0,18.8955,19.0335,18.652,18.8468,823600.0
2008-11-06 09:30:00,22.42,24.04,22.42,23.78,258500.0,18.1975,19.5124,18.1975,19.3013,258500.0
2008-11-06 10:00:00,23.78,24.06,23.68,23.74,169700.0,19.3013,19.5286,19.2202,19.2689,169700.0
2008-11-06 10:30:00,23.77,23.8,23.36,23.67,132500.0,19.2932,19.3176,18.9604,19.2121,132500.0
2008-11-06 11:00:00,23.7,23.82,23.32,23.52,130600.0,19.2364,19.3338,18.928,19.0903,130600.0
2008-11-06 11:30:00,23.52,23.55,23.25,23.4,141700.0,19.0903,19.1147,18.8712,18.9929,141700.0
2008-11-06 12:00:00,23.42,23.64,23.22,23.22,203600.0,19.0091,19.1877,18.8468,18.8468,203600.0
2008-11-06 12:30:00,23.22,23.22,22.73,22.79,205700.0,18.8468,18.8468,18.4491,18.4978,205700.0
2008-11-06 13:00:00,22.79,22.87,22.53,22.74,170000.0,18.4978,18.5627,18.2868,18.4572,170000.0
2008-11-06 13:30:00,22.72,22.86,22.39,22.86,143200.0,18.441,18.5546,18.1731,18.5546,143200.0
2008-11-06 14:00:00,22.85,23.1,22.83,22.89,152500.0,18.5465,18.7494,18.5303,18.579,152500.0
2008-11-06 14:30:00,22.89,23.13,22.82,22.89,265200.0,18.579,18.7738,18.5221,18.579,265200.0
2008-11-06 15:00:00,22.89,22.96,22.62,22.73,232700.0,18.579,18.6358,18.3598,18.4491,232700.0
2008-11-06 15:30:00,22.72,22.87,22.46,22.67,473500.0,18.441,18.5627,18.2299,18.4004,473500.0
2008-11-07 09:30:00,22.81,23.04,22.45,22.45,139800.0,18.514,18.7007,18.2218,18.2218,139800.0
2008-11-07 10:00:00,22.44,23.42,22.41,23.26,149600.0,18.2137,19.0091,18.1894,18.8793,149600.0
2008-11-07 10:30:00,23.27,23.63,23.04,23.34,192600.0,18.8874,19.1796,18.7007,18.9442,192600.0
2008-11-07 11:00:00,23.34,23.36,22.92,23.07,92100.0,18.9442,18.9604,18.6033,18.7251,92100.0
2008-11-07 11:30:00,23.03,23.14,22.94,23.12,55400.0,18.6926,18.7819,18.6195,18.7656,55400.0
2008-11-07 12:00:00,23.18,23.24,22.89,22.92,52900.0,18.8143,18.863,18.579,18.6033,52900.0
2008-11-07 12:30:00,22.92,23.08,22.8,22.98,54200.0,18.6033,18.7332,18.5059,18.652,54200.0
2008-11-07 13:00:00,22.99,23.05,22.79,22.9,47100.0,18.6601,18.7088,18.4978,18.5871,47100.0
2008-11-07 13:30:00,22.94,22.95,22.78,22.94,37300.0,18.6195,18.6277,18.4897,18.6195,37300.0
2008-11-07 14:00:00,22.93,23.07,22.84,23.05,78200.0,18.6114,18.7251,18.5384,18.7088,78200.0
2008-11-07 14:30:00,23.06,23.2,22.74,22.74,121900.0,18.7169,18.8306,18.4572,18.4572,121900.0
2008-11-07 15:00:00,22.74,22.87,22.45,22.54,127500.0,18.4572,18.5627,18.2218,18.2949,127500.0
2008-11-07 15:30:00,22.56,23.14,22.51,23.01,415700.0,18.3111,18.7819,18.2705,18.6764,415700.0
2008-11-10 09:30:00,23.22,23.75,22.86,22.9,116600.0,18.8468,19.277,18.5546,18.5871,116600.0
2008-11-10 10:00:00,22.92,23.15,22.79,22.97,91000.0,18.6033,18.79,18.4978,18.6439,91000.0
2008-11-10 10:30:00,22.98,23.05,22.7,22.79,71400.0,18.652,18.7088,18.4247,18.4978,71400.0
2008-11-10 11:00:00,22.79,22.79,22.5,22.62,46500.0,18.4978,18.4978,18.2624,18.3598,46500.0
2008-11-10 11:30:00,22.63,22.72,22.11,22.15,79000.0,18.3679,18.441,17.9459,17.9783,79000.0
2008-11-10 12:00:00,22.15,22.25,22.01,22.04,67800.0,17.9783,18.0595,17.8647,17.8891,67800.0
2008-11-10 12:30:00,22.03,22.07,21.81,21.91,59400.0,17.8809,17.9134,17.7024,17.7835,59400.0
2008-11-10 13:00:00,21.9,21.9,21.7,21.82,103100.0,17.7754,17.7754,17.6131,17.7105,103100.0
2008-11-10 13:30:00,21.81,21.98,21.65,21.84,140400.0,17.7024,17.8404,17.5725,17.7267,140400.0
2008-11-10 14:00:00,21.85,21.94,21.53,21.54,130600.0,17.7348,17.8079,17.4751,17.4832,130600.0
2008-11-10 14:30:00,21.56,21.6,21.31,21.44,124700.0,17.4995,17.5319,17.2965,17.4021,124700.0
2008-11-10 15:00:00,21.43,21.54,21.15,21.17,262700.0,17.3939,17.4832,17.1667,17.1829,262700.0
2008-11-10 15:30:00,21.17,21.54,21.16,21.43,358400.0,17.1829,17.4832,17.1748,17.3939,358400.0
2008-11-11 09:30:00,21.15,21.15,20.19,20.41,210100.0,17.1667,17.1667,16.3875,16.566,210100.0
2008-11-11 10:00:00,20.42,20.89,20.31,20.73,243600.0,16.5742,16.9556,16.4849,16.8258,243600.0
2008-11-11 10:30:00,20.74,20.76,20.33,20.34,188100.0,16.8339,16.8501,16.5011,16.5092,188100.0
2008-11-11 11:00:00,20.33,20.58,20.31,20.43,147200.0,16.5011,16.704,16.4849,16.5823,147200.0
2008-11-11 11:30:00,20.44,20.49,20.2,20.23,135000.0,16.5904,16.631,16.3956,16.4199,135000.0
2008-11-11 12:00:00,20.23,20.3,20.1,20.15,108300.0,16.4199,16.4768,16.3144,16.355,108300.0
2008-11-11 12:30:00,20.16,20.43,20.15,20.39,125500.0,16.3631,16.5823,16.355,16.5498,125500.0
2008-11-11 13:00:00,20.4,20.55,20.25,20.54,144300.0,16.5579,16.6797,16.4362,16.6716,144300.0
2008-11-11 13:30:00,20.53,21.04,20.44,20.99,370300.0,16.6634,17.0774,16.5904,17.0368,370300.0
2008-11-11 14:00:00,20.98,21.58,20.91,21.52,351300.0,17.0287,17.5157,16.9719,17.467,351300.0
2008-11-11 14:30:00,21.52,21.62,20.85,20.89,286300.0,17.467,17.5482,16.9232,16.9556,286300.0
2008-11-11 15:00:00,20.9,21.09,20.74,20.78,457600.0,16.9638,17.118,16.8339,16.8664,457600.0
2008-11-11 15:30:00,20.77,20.83,20.3,20.73,513800.0,16.8582,16.9069,16.4768,16.8258,513800.0
2008-11-12 09:30:00,20.32,20.42,19.84,20.04,181800.0,16.493,16.5742,16.1034,16.2657,181800.0
2008-11-12 10:00:00,20.06,20.25,19.85,19.85,298200.0,16.282,16.4362,16.1115,16.1115,298200.0
2008-11-12 10:30:00,19.85,19.97,19.69,19.9,337800.0,16.1115,16.2089,15.9816,16.1521,337800.0
2008-11-12 11:00:00,19.87,19.87,19.56,19.67,225500.0,16.1277,16.1277,15.8761,15.9654,225500.0
2008-11-12 11:30:00,19.67,19.69,19.37,19.45,311900.0,15.9654,15.9816,15.7219,15.7868,311900.0
2008-11-12 12:00:00,19.45,19.61,19.3,19.56,223400.0,15.7868,15.9167,15.6651,15.8761,223400.0
2008-11-12 12:30:00,19.56,19.73,19.54,19.72,160100.0,15.8761,16.0141,15.8599,16.006,160100.0
2008-11-12 13:00:00,19.74,19.83,19.54,19.68,144600.0,16.0222,16.0953,15.8599,15.9735,144600.0
2008-11-12 13:30:00,19.68,19.77,19.52,19.56,181600.0,15.9735,16.0466,15.8437,15.8761,181600.0
2008-11-12 14:00:00,19.58,19.8,19.48,19.75,229000.0,15.8924,16.0709,15.8112,16.0303,229000.0
2008-11-12 14:30:00,19.75,19.9,19.37,19.41,177000.0,16.0303,16.1521,15.7219,15.7544,177000.0
2008-11-12 15:00:00,19.4,19.45,19.13,19.22,199700.0,15.7463,15.7868,15.5271,15.6002,199700.0
2008-11-12 15:30:00,19.2,19.39,19.03,19.16,630700.0,15.5839,15.7381,15.4459,15.5515,630700.0
2008-11-13 09:30:00,19.39,19.88,19.18,19.27,201200.0,15.7381,16.1359,15.5677,15.6407,201200.0
2008-11-13 10:00:00,19.27,20.18,19.25,20.02,279900.0,15.6407,16.3794,15.6245,16.2495,279900.0
2008-11-13 10:30:00,20.03,20.12,19.46,19.57,145900.0,16.2576,16.3307,15.795,15.8842,145900.0
2008-11-13 11:00:00,19.6,19.71,19.29,19.59,108900.0,15.9086,15.9979,15.657,15.9005,108900.0
2008-11-13 11:30:00,19.59,19.64,19.23,19.26,148400.0,15.9005,15.9411,15.6083,15.6326,148400.0
2008-11-13 12:00:00,19.26,19.34,19.21,19.25,253000.0,15.6326,15.6976,15.592,15.6245,253000.0
2008-11-13 12:30:00,19.26,19.44,18.77,18.8,435300.0,15.6326,15.7787,15.2349,15.2593,435300.0
2008-11-13 13:00:00,18.8,19.35,18.76,19.35,267700.0,15.2593,15.7057,15.2268,15.7057,267700.0
2008-11-13 13:30:00,19.36,20.55,19.24,19.94,614200.0,15.7138,16.6797,15.6164,16.1846,614200.0
2008-11-13 14:00:00,19.91,21.04,19.91,20.95,569000.0,16.1602,17.0774,16.1602,17.0043,569000.0
2008-11-13 14:30:00,20.92,21.52,20.8,21.2,542200.0,16.98,17.467,16.8826,17.2073,542200.0
2008-11-13 15:00:00,21.2,21.66,20.52,21.65,318500.0,17.2073,17.5806,16.6553,17.5725,318500.0
2008-11-13 15:30:00,21.7,22.26,21.47,22.08,868000.0,17.6131,18.0676,17.4264,17.9215,868000.0
2008-11-14 09:30:00,21.62,21.92,21.21,21.63,253300.0,17.5482,17.7917,17.2154,17.5563,253300.0
2008-11-14 10:00:00,21.64,21.64,20.62,20.84,197000.0,17.5644,17.5644,16.7365,16.9151,197000.0
2008-11-14 10:30:00,20.83,20.84,20.55,20.73,141000.0,16.9069,16.9151,16.6797,16.8258,141000.0
2008-11-14 11:00:00,20.73,21.12,20.45,20.54,264200.0,16.8258,17.1423,16.5985,16.6716,264200.0
2008-11-14 11:30:00,20.54,20.59,20.33,20.36,97500.0,16.6716,16.7121,16.5011,16.5255,97500.0
2008-11-14 12:00:00,20.36,20.47,20.23,20.47,82100.0,16.5255,16.6147,16.4199,16.6147,82100.0
2008-11-14 12:30:00,20.44,20.68,20.26,20.5,212200.0,16.5904,16.7852,16.4443,16.6391,212200.0
2008-11-14 13:00:00,20.47,20.54,20.18,20.42,288700.0,16.6147,16.6716,16.3794,16.5742,288700.0
2008-11-14 13:30:00,20.44,20.49,20.13,20.22,221200.0,16.5904,16.631,16.3388,16.4118,221200.0
2008-11-14 14:00:00,20.16,20.5,20.14,20.38,393200.0,16.3631,16.6391,16.3469,16.5417,393200.0
2008-11-14 14:30:00,20.37,20.57,20.08,20.5,340400.0,16.5336,16.6959,16.2982,16.6391,340400.0
2008-11-14 15:00:00,20.5,20.54,19.88,19.99,452600.0,16.6391,16.6716,16.1359,16.2251,452600.0
2008-11-14 15:30:00,20.0,20.04,19.27,19.33,1016500.0,16.2333,16.2657,15.6407,15.6894,1016500.0
2008-11-17 09:30:00,19.12,19.29,18.54,19.02,402600.0,15.519,15.657,15.0482,15.4378,402600.0
2008-11-17 10:00:00,19.03,19.03,18.55,18.63,362800.0,15.4459,15.4459,15.0563,15.1213,362800.0
2008-11-17 10:30:00,18.65,18.93,18.54,18.6,316200.0,15.1375,15.3648,15.0482,15.0969,316200.0
2008-11-17 11:00:00,18.6,19.13,18.6,18.84,263800.0,15.0969,15.5271,15.0969,15.2917,263800.0
2008-11-17 11:30:00,18.84,19.54,18.8,19.52,247400.0,15.2917,15.8599,15.2593,15.8437,247400.0
2008-11-17 12:00:00,19.53,19.73,19.43,19.68,180300.0,15.8518,16.0141,15.7706,15.9735,180300.0
2008-11-17 12:30:00,19.68,19.92,19.65,19.65,267900.0,15.9735,16.1683,15.9492,15.9492,267900.0
2008-11-17 13:00:00,19.63,19.66,19.18,19.33,221800.0,15.9329,15.9573,15.5677,15.6894,221800.0
2008-11-17 13:30:00,19.33,19.48,19.01,19.23,224000.0,15.6894,15.8112,15.4297,15.6083,224000.0
2008-11-17 14:00:00,19.23,19.32,18.91,18.93,274500.0,15.6083,15.6813,15.3485,15.3648,274500.0
2008-11-17 14:30:00,18.95,19.21,18.85,19.02,383400.0,15.381,15.592,15.2998,15.4378,383400.0
2008-11-17 15:00:00,19.04,19.29,18.91,19.18,345700.0,15.4541,15.657,15.3485,15.5677,345700.0
2008-11-17 15:30:00,19.17,19.25,18.72,18.88,732900.0,15.5596,15.6245,15.1943,15.3242,732900.0
2008-11-18 09:30:00,18.51,18.88,18.27,18.49,448000.0,15.1025,15.4044,14.9067,15.0862,448000.0
2008-11-18 10:00:00,18.51,18.51,18.15,18.42,363600.0,15.1025,15.1025,14.8088,15.0291,363600.0
2008-11-18 10:30:00,18.43,18.56,18.33,18.4,254700.0,15.0372,15.1433,14.9556,15.0127,254700.0
2008-11-18 11:00:00,18.4,18.4,18.1,18.34,249700.0,15.0127,15.0127,14.768,14.9638,249700.0
2008-11-18 11:30:00,18.34,18.55,18.28,18.54,267700.0,14.9638,15.1351,14.9148,15.127,267700.0
2008-11-18 12:00:00,18.54,18.76,18.51,18.7,295300.0,15.127,15.3065,15.1025,15.2575,295300.0
2008-11-18 12:30:00,18.69,18.69,18.5,18.6,223500.0,15.2494,15.2494,15.0943,15.1759,223500.0
2008-11-18 13:00:00,18.6,18.64,18.4,18.45,237200.0,15.1759,15.2086,15.0127,15.0535,237200.0
2008-11-18 13:30:00,18.45,18.45,18.2,18.35,280700.0,15.0535,15.0535,14.8496,14.972,280700.0
2008-11-18 14:00:00,18.35,18.46,18.19,18.43,299200.0,14.972,15.0617,14.8414,15.0372,299200.0
2008-11-18 14:30:00,18.41,18.43,18.08,18.08,394200.0,15.0209,15.0372,14.7517,14.7517,394200.0
2008-11-18 15:00:00,18.08,18.67,18.05,18.54,635000.0,14.7517,15.233,14.7272,15.127,635000.0
2008-11-18 15:30:00,18.55,19.17,18.28,19.11,977700.0,15.1351,15.641,14.9148,15.592,977700.0
2008-11-19 09:30:00,19.08,19.08,18.24,18.37,315100.0,15.5676,15.5676,14.8822,14.9883,315100.0
2008-11-19 10:00:00,18.35,18.62,18.25,18.34,208500.0,14.972,15.1922,14.8904,14.9638,208500.0
2008-11-19 10:30:00,18.35,18.37,17.49,17.54,396300.0,14.972,14.9883,14.2703,14.3111,396300.0
2008-11-19 11:00:00,17.54,17.69,17.45,17.52,207100.0,14.3111,14.4335,14.2376,14.2947,207100.0
2008-11-19 11:30:00,17.52,17.68,17.27,17.52,281200.0,14.2947,14.4253,14.0908,14.2947,281200.0
2008-11-19 12:00:00,17.52,17.57,17.25,17.29,211200.0,14.2947,14.3355,14.0745,14.1071,211200.0
2008-11-19 12:30:00,17.3,17.52,17.26,17.51,164900.0,14.1152,14.2947,14.0826,14.2866,164900.0
2008-11-19 13:00:00,17.5,17.66,17.48,17.49,176700.0,14.2784,14.409,14.2621,14.2703,176700.0
2008-11-19 13:30:00,17.51,17.66,17.38,17.54,184600.0,14.2866,14.409,14.1805,14.3111,184600.0
2008-11-19 14:00:00,17.54,17.56,17.39,17.42,342700.0,14.3111,14.3274,14.1887,14.2132,342700.0
2008-11-19 14:30:00,17.42,17.76,17.34,17.71,345200.0,14.2132,14.4906,14.1479,14.4498,345200.0
2008-11-19 15:00:00,17.7,17.8,17.38,17.43,380700.0,14.4416,14.5232,14.1805,14.2213,380700.0
2008-11-19 15:30:00,17.43,17.65,17.09,17.13,1028500.0,14.2213,14.4008,13.9439,13.9765,1028500.0
2008-11-20 09:30:00,16.81,17.03,16.27,16.79,416300.0,13.7155,13.895,13.2749,13.6991,416300.0
2008-11-20 10:00:00,16.78,16.93,16.36,16.77,419300.0,13.691,13.8134,13.3483,13.6828,419300.0
2008-11-20 10:30:00,16.76,17.15,16.58,17.02,274900.0,13.6747,13.9929,13.5278,13.8868,274900.0
2008-11-20 11:00:00,17.02,17.37,16.9,16.93,247700.0,13.8868,14.1724,13.7889,13.8134,247700.0
2008-11-20 11:30:00,16.94,17.05,16.76,16.83,252700.0,13.8215,13.9113,13.6747,13.7318,252700.0
2008-11-20 12:00:00,16.82,17.48,16.69,17.44,316800.0,13.7236,14.2621,13.6175,14.2295,316800.0
2008-11-20 12:30:00,17.42,17.93,17.36,17.51,303800.0,14.2132,14.6293,14.1642,14.2866,303800.0
2008-11-20 13:00:00,17.5,17.62,17.05,17.24,197300.0,14.2784,14.3763,13.9113,14.0663,197300.0
2008-11-20 13:30:00,17.22,17.44,16.97,17.38,137100.0,14.05,14.2295,13.846,14.1805,137100.0
2008-11-20 14:00:00,17.37,17.41,16.77,16.78,184900.0,14.1724,14.205,13.6828,13.691,184900.0
2008-11-20 14:30:00,16.78,16.96,16.36,16.5,200900.0,13.691,13.8378,13.3483,13.4625,200900.0
2008-11-20 15:00:00,16.5,16.69,16.01,16.12,350500.0,13.4625,13.6175,13.0627,13.1525,350500.0
2008-11-20 15:30:00,16.08,16.28,15.41,15.75,1019500.0,13.1198,13.283,12.5732,12.8506,1019500.0
2008-11-21 09:30:00,16.16,17.59,15.7,15.85,363300.0,13.1851,14.3519,12.8098,12.9322,363300.0
2008-11-21 10:00:00,15.86,16.02,15.67,15.95,394100.0,12.9403,13.0709,12.7853,13.0138,394100.0
2008-11-21 10:30:00,15.95,16.07,15.53,15.61,257600.0,13.0138,13.1117,12.6711,12.7364,257600.0
2008-11-21 11:00:00,15.63,16.17,15.49,15.92,375300.0,12.7527,13.1933,12.6384,12.9893,375300.0
2008-11-21 11:30:00,15.91,16.22,15.86,15.96,174000.0,12.9811,13.2341,12.9403,13.0219,174000.0
2008-11-21 12:00:00,16.0,16.27,15.86,16.17,183700.0,13.0546,13.2749,12.9403,13.1933,183700.0
2008-11-21 12:30:00,16.17,16.31,16.03,16.1,194300.0,13.1933,13.3075,13.079,13.1362,194300.0
2008-11-21 13:00:00,16.11,16.14,15.81,15.87,171700.0,13.1443,13.1688,12.8995,12.9485,171700.0
2008-11-21 13:30:00,15.86,15.89,15.51,15.51,222700.0,12.9403,12.9648,12.6548,12.6548,222700.0
2008-11-21 14:00:00,15.52,16.01,15.48,15.9,321200.0,12.6629,13.0627,12.6303,12.973,321200.0
2008-11-21 14:30:00,15.9,16.16,15.81,15.91,397600.0,12.973,13.1851,12.8995,12.9811,397600.0
2008-11-21 15:00:00,15.9,16.9,15.9,16.71,528200.0,12.973,13.7889,12.973,13.6339,528200.0
2008-11-21 15:30:00,16.7,18.0,16.63,17.79,998600.0,13.6257,14.6864,13.5686,14.515,998600.0
2008-11-24 09:30:00,18.66,18.66,17.63,18.1,280000.0,15.2249,15.2249,14.3845,14.768,280000.0
2008-11-24 10:00:00,18.11,18.78,18.09,18.77,245700.0,14.7761,15.3228,14.7598,15.3146,245700.0
2008-11-24 10:30:00,18.76,18.97,18.32,18.69,379200.0,15.3065,15.4778,14.9475,15.2494,379200.0
2008-11-24 11:00:00,18.67,19.1,18.58,19.01,199200.0,15.233,15.5839,15.1596,15.5105,199200.0
2008-11-24 11:30:00,19.01,19.17,18.75,18.87,292700.0,15.5105,15.641,15.2983,15.3962,292700.0
2008-11-24 12:00:00,18.87,18.96,18.4,18.43,267300.0,15.3962,15.4697,15.0127,15.0372,267300.0
2008-11-24 12:30:00,18.44,18.81,18.43,18.73,165300.0,15.0454,15.3473,15.0372,15.282,165300.0
2008-11-24 13:00:00,18.76,18.92,18.65,18.92,124100.0,15.3065,15.437,15.2167,15.437,124100.0
2008-11-24 13:30:00,18.89,19.16,18.75,19.16,115800.0,15.4125,15.6328,15.2983,15.6328,115800.0
2008-11-24 14:00:00,19.16,19.36,18.84,19.24,156800.0,15.6328,15.796,15.3717,15.6981,156800.0
2008-11-24 14:30:00,19.24,19.49,19.01,19.33,165000.0,15.6981,15.9021,15.5105,15.7715,165000.0
2008-11-24 15:00:00,19.35,19.96,19.21,19.95,326200.0,15.7879,16.2856,15.6736,16.2774,326200.0
2008-11-24 15:30:00,19.97,20.22,19.5,19.93,806800.0,16.2937,16.4977,15.9102,16.2611,806800.0
2008-11-25 09:30:00,20.42,20.58,19.02,19.17,409900.0,16.6609,16.7914,15.5186,15.641,409900.0
2008-11-25 10:00:00,19.16,19.61,18.91,19.14,365400.0,15.6328,16.0,15.4289,15.6165,365400.0
2008-11-25 10:30:00,19.13,19.49,18.77,19.05,257000.0,15.6084,15.9021,15.3146,15.5431,257000.0
2008-11-25 11:00:00,19.04,19.4,18.67,19.32,269100.0,15.5349,15.8287,15.233,15.7634,269100.0
2008-11-25 11:30:00,19.29,19.47,18.95,18.95,166600.0,15.7389,15.8858,15.4615,15.4615,166600.0
2008-11-25 12:00:00,18.97,19.06,18.62,18.7,78800.0,15.4778,15.5512,15.1922,15.2575,78800.0
2008-11-25 12:30:00,18.7,18.92,18.38,18.51,97800.0,15.2575,15.437,14.9964,15.1025,97800.0
2008-11-25 13:00:00,18.51,18.83,18.39,18.79,159400.0,15.1025,15.3636,15.0046,15.331,159400.0
2008-11-25 13:30:00,18.79,18.97,18.71,18.83,143300.0,15.331,15.4778,15.2657,15.3636,143300.0
2008-11-25 14:00:00,18.84,18.89,18.48,18.51,251400.0,15.3717,15.4125,15.078,15.1025,251400.0
2008-11-25 14:30:00,18.52,19.26,18.45,19.19,237300.0,15.1107,15.7144,15.0535,15.6573,237300.0
2008-11-25 15:00:00,19.17,19.97,19.11,19.82,507200.0,15.641,16.2937,15.592,16.1713,507200.0
2008-11-25 15:30:00,19.84,20.2,19.77,19.98,777300.0,16.1877,16.4814,16.1305,16.3019,777300.0
2008-11-26 09:30:00,19.59,19.74,19.21,19.56,181000.0,15.9837,16.1061,15.6736,15.9592,181000.0
2008-11-26 10:00:00,19.58,20.08,19.48,19.96,183200.0,15.9755,16.3835,15.8939,16.2856,183200.0
2008-11-26 10:30:00,19.97,20.24,19.88,20.21,177300.0,16.2937,16.514,16.2203,16.4895,177300.0
2008-11-26 11:00:00,20.23,20.38,20.04,20.15,279100.0,16.5059,16.6283,16.3508,16.4406,279100.0
2008-11-26 11:30:00,20.13,20.72,20.11,20.49,250100.0,16.4243,16.9057,16.408,16.718,250100.0
2008-11-26 12:00:00,20.46,20.64,20.29,20.63,151100.0,16.6935,16.8404,16.5548,16.8322,151100.0
2008-11-26 12:30:00,20.63,20.85,20.55,20.83,186100.0,16.8322,17.0117,16.767,16.9954,186100.0
2008-11-26 13:00:00,20.84,21.04,20.41,20.68,206500.0,17.0036,17.1668,16.6527,16.873,206500.0
2008-11-26 13:30:00,20.68,20.69,20.48,20.59,153100.0,16.873,16.8812,16.7098,16.7996,153100.0
2008-11-26 14:00:00,20.58,20.68,20.38,20.59,192800.0,16.7914,16.873,16.6283,16.7996,192800.0
2008-11-26 14:30:00,20.58,21.14,20.56,21.04,334400.0,16.7914,17.2483,16.7751,17.1668,334400.0
2008-11-26 15:00:00,21.06,21.47,21.05,21.1,368400.0,17.1831,17.5176,17.1749,17.2157,368400.0
2008-11-26 15:30:00,21.1,21.38,21.02,21.25,633100.0,17.2157,17.4442,17.1504,17.3381,633100.0
2008-11-28 09:30:00,21.26,21.35,20.18,20.99,325700.0,17.3463,17.4197,16.4651,17.126,325700.0
2008-11-28 10:00:00,21.01,21.15,20.8,20.99,188100.0,17.1423,17.2565,16.9709,17.126,188100.0
2008-11-28 10:30:00,20.99,21.13,20.94,21.01,117000.0,17.126,17.2402,17.0852,17.1423,117000.0
2008-11-28 11:00:00,21.01,21.13,20.99,21.06,93200.0,17.1423,17.2402,17.126,17.1831,93200.0
2008-11-28 11:30:00,21.08,21.52,20.99,21.44,147100.0,17.1994,17.5584,17.126,17.4931,147100.0
2008-11-28 12:00:00,21.42,21.54,21.33,21.36,103600.0,17.4768,17.5747,17.4034,17.4278,103600.0
2008-11-28 12:30:00,21.35,21.73,21.29,21.73,232400.0,17.4197,17.7297,17.3707,17.7297,232400.0
2008-11-28 13:00:00,21.71,21.71,21.71,21.71,231300.0,17.7134,17.7134,17.7134,17.7134,231300.0
2008-11-28 13:30:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:00:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:30:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:00:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:30:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-12-01 09:30:00,21.04,21.23,20.14,20.39,311300.0,17.1668,17.3218,16.4324,16.6364,311300.0
2008-12-01 10:00:00,20.36,20.43,19.99,20.08,165100.0,16.6119,16.669,16.31,16.3835,165100.0
2008-12-01 10:30:00,20.06,20.17,19.99,20.03,106100.0,16.3672,16.4569,16.31,16.3427,106100.0
2008-12-01 11:00:00,20.01,20.1,19.8,20.0,100500.0,16.3264,16.3998,16.155,16.3182,100500.0
2008-12-01 11:30:00,19.99,20.25,19.98,20.13,54200.0,16.31,16.5222,16.3019,16.4243,54200.0
2008-12-01 12:00:00,20.11,20.14,19.7,19.73,105300.0,16.408,16.4324,16.0734,16.0979,105300.0
2008-12-01 12:30:00,19.74,20.1,19.73,20.01,167800.0,16.1061,16.3998,16.0979,16.3264,167800.0
2008-12-01 13:00:00,20.04,20.2,19.93,19.98,89500.0,16.3508,16.4814,16.2611,16.3019,89500.0
2008-12-01 13:30:00,19.98,20.24,19.97,20.19,195800.0,16.3019,16.514,16.2937,16.4732,195800.0
2008-12-01 14:00:00,20.2,20.24,19.72,19.9,137300.0,16.4814,16.514,16.0897,16.2366,137300.0
2008-12-01 14:30:00,19.9,20.41,19.87,20.22,219300.0,16.2366,16.6527,16.2121,16.4977,219300.0
2008-12-01 15:00:00,20.21,20.24,19.6,19.77,208800.0,16.4895,16.514,15.9918,16.1305,208800.0
2008-12-01 15:30:00,19.78,19.84,18.74,18.83,859900.0,16.1387,16.1877,15.2902,15.3636,859900.0
2008-12-02 09:30:00,18.48,19.23,18.35,18.6,260100.0,15.078,15.69,14.972,15.1759,260100.0
2008-12-02 10:00:00,18.6,19.53,18.47,19.3,229600.0,15.1759,15.9347,15.0699,15.7471,229600.0
2008-12-02 10:30:00,19.3,19.9,19.3,19.85,188500.0,15.7471,16.2366,15.7471,16.1958,188500.0
2008-12-02 11:00:00,19.85,19.93,19.62,19.76,105200.0,16.1958,16.2611,16.0082,16.1224,105200.0
2008-12-02 11:30:00,19.77,20.03,19.71,19.96,97700.0,16.1305,16.3427,16.0816,16.2856,97700.0
2008-12-02 12:00:00,19.98,20.3,19.91,20.26,127300.0,16.3019,16.563,16.2448,16.5303,127300.0
2008-12-02 12:30:00,20.28,20.31,19.87,19.97,110500.0,16.5467,16.5711,16.2121,16.2937,110500.0
2008-12-02 13:00:00,19.96,19.96,19.72,19.77,133100.0,16.2856,16.2856,16.0897,16.1305,133100.0
2008-12-02 13:30:00,19.76,19.76,19.39,19.52,172700.0,16.1224,16.1224,15.8205,15.9266,172700.0
2008-12-02 14:00:00,19.52,19.57,19.29,19.35,276000.0,15.9266,15.9674,15.7389,15.7879,276000.0
2008-12-02 14:30:00,19.39,20.04,19.36,19.99,241200.0,15.8205,16.3508,15.796,16.31,241200.0
2008-12-02 15:00:00,19.99,20.26,19.57,20.17,306000.0,16.31,16.5303,15.9674,16.4569,306000.0
2008-12-02 15:30:00,20.17,20.51,19.93,20.4,812000.0,16.4569,16.7343,16.2611,16.6446,812000.0
2008-12-03 09:30:00,19.74,20.06,19.48,19.67,211600.0,16.1061,16.3672,15.8939,16.049,211600.0
2008-12-03 10:00:00,19.65,20.44,19.5,20.2,331400.0,16.0326,16.6772,15.9102,16.4814,331400.0
2008-12-03 10:30:00,20.2,20.59,20.08,20.57,227200.0,16.4814,16.7996,16.3835,16.7833,227200.0
2008-12-03 11:00:00,20.59,20.91,20.41,20.52,169100.0,16.7996,17.0607,16.6527,16.7425,169100.0
2008-12-03 11:30:00,20.55,20.62,20.25,20.56,124300.0,16.767,16.8241,16.5222,16.7751,124300.0
2008-12-03 12:00:00,20.54,20.55,20.06,20.32,181900.0,16.7588,16.767,16.3672,16.5793,181900.0
2008-12-03 12:30:00,20.31,20.47,20.18,20.23,88500.0,16.5711,16.7017,16.4651,16.5059,88500.0
2008-12-03 13:00:00,20.27,20.27,19.84,19.94,129200.0,16.5385,16.5385,16.1877,16.2692,129200.0
2008-12-03 13:30:00,19.93,20.02,19.72,19.77,134100.0,16.2611,16.3345,16.0897,16.1305,134100.0
2008-12-03 14:00:00,19.79,20.55,19.74,20.45,164800.0,16.1469,16.767,16.1061,16.6854,164800.0
2008-12-03 14:30:00,20.43,20.86,20.43,20.65,154800.0,16.669,17.0199,16.669,16.8485,154800.0
2008-12-03 15:00:00,20.65,21.0,20.47,20.92,275600.0,16.8485,17.1341,16.7017,17.0688,275600.0
2008-12-03 15:30:00,20.95,21.57,20.77,21.46,523900.0,17.0933,17.5992,16.9465,17.5094,523900.0
2008-12-04 09:30:00,20.91,22.68,20.91,22.43,300100.0,17.0607,18.5048,17.0607,18.3009,300100.0
2008-12-04 10:00:00,22.43,22.57,21.77,21.82,233300.0,18.3009,18.4151,17.7624,17.8032,233300.0
2008-12-04 10:30:00,21.82,22.3,21.74,22.1,134000.0,17.8032,18.1948,17.7379,18.0316,134000.0
2008-12-04 11:00:00,22.1,22.28,21.87,22.15,112200.0,18.0316,18.1785,17.844,18.0724,112200.0
2008-12-04 11:30:00,22.15,22.26,21.94,22.17,98100.0,18.0724,18.1622,17.9011,18.0887,98100.0
2008-12-04 12:00:00,22.18,22.2,21.7,21.92,71400.0,18.0969,18.1132,17.7053,17.8848,71400.0
2008-12-04 12:30:00,21.93,22.18,21.9,22.03,81400.0,17.8929,18.0969,17.8684,17.9745,81400.0
2008-12-04 13:00:00,22.0,22.07,21.6,21.6,99000.0,17.95,18.0071,17.6237,17.6237,99000.0
2008-12-04 13:30:00,21.6,22.07,21.57,21.95,94300.0,17.6237,18.0071,17.5992,17.9092,94300.0
2008-12-04 14:00:00,21.97,22.27,21.9,22.15,133700.0,17.9255,18.1703,17.8684,18.0724,133700.0
2008-12-04 14:30:00,22.13,22.35,21.78,21.83,150500.0,18.0561,18.2356,17.7705,17.8113,150500.0
2008-12-04 15:00:00,21.81,21.9,20.79,20.85,324500.0,17.795,17.8684,16.9628,17.0117,324500.0
2008-12-04 15:30:00,20.83,21.25,20.59,20.98,801700.0,16.9954,17.3381,16.7996,17.1178,801700.0
2008-12-05 09:30:00,20.85,21.02,20.27,20.27,122100.0,17.0117,17.1504,16.5385,16.5385,122100.0
2008-12-05 10:00:00,20.27,20.39,19.75,20.01,152500.0,16.5385,16.6364,16.1142,16.3264,152500.0
2008-12-05 10:30:00,20.0,20.41,19.89,20.24,93900.0,16.3182,16.6527,16.2285,16.514,93900.0
2008-12-05 11:00:00,20.24,20.41,20.11,20.21,105700.0,16.514,16.6527,16.408,16.4895,105700.0
2008-12-05 11:30:00,20.22,20.54,20.07,20.43,100600.0,16.4977,16.7588,16.3753,16.669,100600.0
2008-12-05 12:00:00,20.42,20.68,20.42,20.63,67600.0,16.6609,16.873,16.6609,16.8322,67600.0
2008-12-05 12:30:00,20.62,20.62,20.21,20.34,58700.0,16.8241,16.8241,16.4895,16.5956,58700.0
2008-12-05 13:00:00,20.33,20.74,20.32,20.51,75700.0,16.5875,16.922,16.5793,16.7343,75700.0
2008-12-05 13:30:00,20.52,21.29,20.51,21.08,153400.0,16.7425,17.3707,16.7343,17.1994,153400.0
2008-12-05 14:00:00,21.09,21.15,20.76,20.92,83100.0,17.2075,17.2565,16.9383,17.0688,83100.0
2008-12-05 14:30:00,20.93,21.75,20.88,21.64,202300.0,17.077,17.746,17.0362,17.6563,202300.0
2008-12-05 15:00:00,21.67,21.84,21.27,21.73,230900.0,17.6808,17.8195,17.3544,17.7297,230900.0
2008-12-05 15:30:00,21.72,22.28,21.69,22.09,606900.0,17.7216,18.1785,17.6971,18.0235,606900.0
2008-12-08 09:30:00,22.69,23.0,22.52,22.7,152000.0,18.513,18.7659,18.3743,18.5212,152000.0
2008-12-08 10:00:00,22.73,23.15,22.69,23.01,196300.0,18.5456,18.8883,18.513,18.7741,196300.0
2008-12-08 10:30:00,23.0,23.21,22.9,23.08,119800.0,18.7659,18.9373,18.6843,18.8312,119800.0
2008-12-08 11:00:00,23.07,23.19,22.8,23.0,63600.0,18.823,18.921,18.6028,18.7659,63600.0
2008-12-08 11:30:00,22.97,23.11,22.59,22.74,89600.0,18.7415,18.8557,18.4314,18.5538,89600.0
2008-12-08 12:00:00,22.75,23.06,22.65,22.92,127200.0,18.562,18.8149,18.4804,18.7007,127200.0
2008-12-08 12:30:00,22.93,23.02,22.67,22.8,139400.0,18.7088,18.7823,18.4967,18.6028,139400.0
2008-12-08 13:00:00,22.79,23.05,22.79,22.94,107800.0,18.5946,18.8067,18.5946,18.717,107800.0
2008-12-08 13:30:00,22.91,22.95,22.7,22.82,177000.0,18.6925,18.7251,18.5212,18.6191,177000.0
2008-12-08 14:00:00,22.8,22.97,22.76,22.83,162800.0,18.6028,18.7415,18.5701,18.6272,162800.0
2008-12-08 14:30:00,22.83,22.99,22.73,22.86,259600.0,18.6272,18.7578,18.5456,18.6517,259600.0
2008-12-08 15:00:00,22.89,23.25,22.85,23.23,263500.0,18.6762,18.9699,18.6435,18.9536,263500.0
2008-12-08 15:30:00,23.23,23.36,22.85,23.11,557800.0,18.9536,19.0597,18.6435,18.8557,557800.0
2008-12-09 09:30:00,22.78,22.78,22.07,22.34,251300.0,18.5864,18.5864,18.0071,18.2274,251300.0
2008-12-09 10:00:00,22.36,23.13,22.36,22.96,270200.0,18.2438,18.872,18.2438,18.7333,270200.0
2008-12-09 10:30:00,22.94,23.06,22.77,22.98,144200.0,18.717,18.8149,18.5783,18.7496,144200.0
2008-12-09 11:00:00,22.98,23.1,22.6,22.63,134400.0,18.7496,18.8475,18.4396,18.464,134400.0
2008-12-09 11:30:00,22.61,23.08,22.61,22.97,100000.0,18.4477,18.8312,18.4477,18.7415,100000.0
2008-12-09 12:00:00,22.97,23.19,22.88,22.98,121300.0,18.7415,18.921,18.668,18.7496,121300.0
2008-12-09 12:30:00,23.01,23.15,22.85,22.88,57900.0,18.7741,18.8883,18.6435,18.668,57900.0
2008-12-09 13:00:00,22.86,23.0,22.72,22.75,101800.0,18.6517,18.7659,18.5375,18.562,101800.0
2008-12-09 13:30:00,22.75,22.95,22.62,22.78,96500.0,18.562,18.7251,18.4559,18.5864,96500.0
2008-12-09 14:00:00,22.76,22.77,22.04,22.12,143500.0,18.5701,18.5783,17.9827,18.0479,143500.0
2008-12-09 14:30:00,22.11,22.56,21.92,22.5,147700.0,18.0398,18.4069,17.8848,18.358,147700.0
2008-12-09 15:00:00,22.52,22.68,22.21,22.24,170300.0,18.3743,18.5048,18.1214,18.1458,170300.0
2008-12-09 15:30:00,22.24,22.46,22.01,22.16,372200.0,18.1458,18.3253,17.9582,18.0806,372200.0
2008-12-10 09:30:00,22.34,22.57,21.97,22.16,177800.0,18.2274,18.4151,17.9255,18.0806,177800.0
2008-12-10 10:00:00,22.17,22.87,22.17,22.78,76100.0,18.0887,18.6599,18.0887,18.5864,76100.0
2008-12-10 10:30:00,22.81,22.97,22.5,22.52,124700.0,18.6109,18.7415,18.358,18.3743,124700.0
2008-12-10 11:00:00,22.53,22.98,22.44,22.89,121700.0,18.3825,18.7496,18.309,18.6762,121700.0
2008-12-10 11:30:00,22.87,23.16,22.72,23.01,52900.0,18.6599,18.8965,18.5375,18.7741,52900.0
2008-12-10 12:00:00,23.02,23.06,22.59,22.59,75300.0,18.7823,18.8149,18.4314,18.4314,75300.0
2008-12-10 12:30:00,22.59,22.59,22.3,22.34,40900.0,18.4314,18.4314,18.1948,18.2274,40900.0
2008-12-10 13:00:00,22.3,22.52,22.26,22.32,87000.0,18.1948,18.3743,18.1622,18.2111,87000.0
2008-12-10 13:30:00,22.31,22.33,21.82,21.97,91000.0,18.203,18.2193,17.8032,17.9255,91000.0
2008-12-10 14:00:00,21.95,22.04,21.65,21.86,104100.0,17.9092,17.9827,17.6645,17.8358,104100.0
2008-12-10 14:30:00,21.86,22.1,21.71,21.95,115900.0,17.8358,18.0316,17.7134,17.9092,115900.0
2008-12-10 15:00:00,21.98,22.41,21.89,22.38,134300.0,17.9337,18.2845,17.8603,18.2601,134300.0
2008-12-10 15:30:00,22.38,22.5,22.03,22.41,223800.0,18.2601,18.358,17.9745,18.2845,223800.0
2008-12-11 09:30:00,21.58,22.56,21.58,22.54,195000.0,17.6073,18.4069,17.6073,18.3906,195000.0
2008-12-11 10:00:00,22.5,22.66,22.27,22.5,149100.0,18.358,18.4885,18.1703,18.358,149100.0
2008-12-11 10:30:00,22.46,22.63,22.4,22.51,95900.0,18.3253,18.464,18.2764,18.3661,95900.0
2008-12-11 11:00:00,22.51,22.61,22.18,22.23,74100.0,18.3661,18.4477,18.0969,18.1377,74100.0
2008-12-11 11:30:00,22.23,22.5,22.22,22.48,87700.0,18.1377,18.358,18.1295,18.3417,87700.0
2008-12-11 12:00:00,22.51,22.7,22.24,22.29,64500.0,18.3661,18.5212,18.1458,18.1866,64500.0
2008-12-11 12:30:00,22.29,22.54,22.24,22.39,88300.0,18.1866,18.3906,18.1458,18.2682,88300.0
2008-12-11 13:00:00,22.37,22.42,21.93,22.06,78800.0,18.2519,18.2927,17.8929,17.999,78800.0
2008-12-11 13:30:00,22.07,22.15,21.9,21.94,59000.0,18.0071,18.0724,17.8684,17.9011,59000.0
2008-12-11 14:00:00,21.94,22.07,21.82,21.93,79700.0,17.9011,18.0071,17.8032,17.8929,79700.0
2008-12-11 14:30:00,21.93,22.16,21.5,21.52,70200.0,17.8929,18.0806,17.5421,17.5584,70200.0
2008-12-11 15:00:00,21.5,21.58,21.19,21.32,205900.0,17.5421,17.6073,17.2891,17.3952,205900.0
2008-12-11 15:30:00,21.36,21.41,20.85,21.17,580400.0,17.4278,17.4686,17.0117,17.2728,580400.0
2008-12-12 09:30:00,20.54,21.2,20.05,21.02,416100.0,16.7588,17.2973,16.359,17.1504,416100.0
2008-12-12 10:00:00,21.03,21.1,20.81,21.04,177500.0,17.1586,17.2157,16.9791,17.1668,177500.0
2008-12-12 10:30:00,21.04,21.11,20.79,21.01,180000.0,17.1668,17.2239,16.9628,17.1423,180000.0
2008-12-12 11:00:00,21.0,21.04,20.78,20.81,219500.0,17.1341,17.1668,16.9546,16.9791,219500.0
2008-12-12 11:30:00,20.79,20.96,20.53,20.95,150400.0,16.9628,17.1015,16.7506,17.0933,150400.0
2008-12-12 12:00:00,20.96,21.02,20.78,20.95,93300.0,17.1015,17.1504,16.9546,17.0933,93300.0
2008-12-12 12:30:00,20.96,21.17,20.89,20.96,219400.0,17.1015,17.2728,17.0444,17.1015,219400.0
2008-12-12 13:00:00,20.98,21.03,20.9,20.99,224000.0,17.1178,17.1586,17.0525,17.126,224000.0
2008-12-12 13:30:00,21.0,21.0,20.53,20.72,163000.0,17.1341,17.1341,16.7506,16.9057,163000.0
2008-12-12 14:00:00,20.72,21.03,20.58,20.71,176600.0,16.9057,17.1586,16.7914,16.8975,176600.0
2008-12-12 14:30:00,20.72,21.04,20.44,20.96,230800.0,16.9057,17.1668,16.6772,17.1015,230800.0
2008-12-12 15:00:00,20.97,21.18,20.67,20.96,236300.0,17.1096,17.281,16.8649,17.1015,236300.0
2008-12-12 15:30:00,20.98,21.23,20.82,21.15,384400.0,17.1178,17.3218,16.9873,17.2565,384400.0
2008-12-15 09:30:00,21.11,21.43,20.77,20.89,161900.0,17.2239,17.485,16.9465,17.0444,161900.0
2008-12-15 10:00:00,20.85,20.88,20.42,20.64,152200.0,17.0117,17.0362,16.6609,16.8404,152200.0
2008-12-15 10:30:00,20.63,20.85,20.47,20.62,80200.0,16.8322,17.0117,16.7017,16.8241,80200.0
2008-12-15 11:00:00,20.61,20.76,20.45,20.69,74300.0,16.8159,16.9383,16.6854,16.8812,74300.0
2008-12-15 11:30:00,20.69,20.79,20.54,20.65,68800.0,16.8812,16.9628,16.7588,16.8485,68800.0
2008-12-15 12:00:00,20.65,20.92,20.54,20.88,52500.0,16.8485,17.0688,16.7588,17.0362,52500.0
2008-12-15 12:30:00,20.89,20.91,20.49,20.54,45900.0,17.0444,17.0607,16.718,16.7588,45900.0
2008-12-15 13:00:00,20.55,20.58,20.33,20.58,75500.0,16.767,16.7914,16.5875,16.7914,75500.0
2008-12-15 13:30:00,20.57,20.71,20.52,20.53,98200.0,16.7833,16.8975,16.7425,16.7506,98200.0
2008-12-15 14:00:00,20.53,20.68,20.31,20.31,127800.0,16.7506,16.873,16.5711,16.5711,127800.0
2008-12-15 14:30:00,20.32,20.48,20.08,20.09,182100.0,16.5793,16.7098,16.3835,16.3916,182100.0
2008-12-15 15:00:00,20.09,20.19,19.82,19.92,415900.0,16.3916,16.4732,16.1713,16.2529,415900.0
2008-12-15 15:30:00,19.95,20.43,19.84,20.21,681000.0,16.2774,16.669,16.1877,16.4895,681000.0
2008-12-16 09:30:00,20.75,21.28,20.37,20.98,190300.0,16.9301,17.3626,16.6201,17.1178,190300.0
2008-12-16 10:00:00,21.0,21.36,20.97,21.04,124400.0,17.1341,17.4278,17.1096,17.1668,124400.0
2008-12-16 10:30:00,21.05,21.12,20.88,21.0,109900.0,17.1749,17.232,17.0362,17.1341,109900.0
2008-12-16 11:00:00,21.0,21.26,20.98,21.14,86000.0,17.1341,17.3463,17.1178,17.2483,86000.0
2008-12-16 11:30:00,21.17,21.28,21.05,21.17,64700.0,17.2728,17.3626,17.1749,17.2728,64700.0
2008-12-16 12:00:00,21.17,21.31,21.13,21.29,84200.0,17.2728,17.387,17.2402,17.3707,84200.0
2008-12-16 12:30:00,21.29,21.29,21.12,21.13,103100.0,17.3707,17.3707,17.232,17.2402,103100.0
2008-12-16 13:00:00,21.13,21.22,20.96,21.07,125400.0,17.2402,17.3136,17.1015,17.1912,125400.0
2008-12-16 13:30:00,21.07,21.09,20.92,20.95,95200.0,17.1912,17.2075,17.0688,17.0933,95200.0
2008-12-16 14:00:00,20.95,21.26,20.67,20.87,271300.0,17.0933,17.3463,16.8649,17.028,271300.0
2008-12-16 14:30:00,20.89,21.01,20.73,20.97,608100.0,17.0444,17.1423,16.9138,17.1096,608100.0
2008-12-16 15:00:00,21.0,21.29,20.86,21.24,678000.0,17.1341,17.3707,17.0199,17.3299,678000.0
2008-12-16 15:30:00,21.24,21.64,21.14,21.56,786200.0,17.3299,17.6563,17.2483,17.591,786200.0
2008-12-17 09:30:00,21.16,21.48,20.6,21.23,173300.0,17.2647,17.5258,16.8078,17.3218,173300.0
2008-12-17 10:00:00,21.24,21.32,20.95,21.19,142700.0,17.3299,17.3952,17.0933,17.2891,142700.0
2008-12-17 10:30:00,21.19,21.63,21.18,21.58,196200.0,17.2891,17.6481,17.281,17.6073,196200.0
2008-12-17 11:00:00,21.58,21.71,21.51,21.6,128100.0,17.6073,17.7134,17.5502,17.6237,128100.0
2008-12-17 11:30:00,21.6,21.7,21.43,21.62,99600.0,17.6237,17.7053,17.485,17.64,99600.0
2008-12-17 12:00:00,21.63,21.96,21.52,21.89,169900.0,17.6481,17.9174,17.5584,17.8603,169900.0
2008-12-17 12:30:00,21.89,22.17,21.76,22.14,143600.0,17.8603,18.0887,17.7542,18.0643,143600.0
2008-12-17 13:00:00,22.13,22.32,22.06,22.19,110400.0,18.0561,18.2111,17.999,18.105,110400.0
2008-12-17 13:30:00,22.19,22.71,22.17,22.5,130500.0,18.105,18.5293,18.0887,18.358,130500.0
2008-12-17 14:00:00,22.48,22.56,21.98,21.99,181300.0,18.3417,18.4069,17.9337,17.9419,181300.0
2008-12-17 14:30:00,22.0,22.06,21.61,21.98,310300.0,17.95,17.999,17.6318,17.9337,310300.0
2008-12-17 15:00:00,21.98,22.18,21.91,22.0,281300.0,17.9337,18.0969,17.8766,17.95,281300.0
2008-12-17 15:30:00,22.0,22.15,21.68,21.9,481100.0,17.95,18.0724,17.6889,17.8684,481100.0
2008-12-18 09:30:00,22.02,22.35,21.45,21.51,165300.0,17.9663,18.2356,17.5013,17.5502,165300.0
2008-12-18 10:00:00,21.54,21.87,21.51,21.64,200200.0,17.5747,17.844,17.5502,17.6563,200200.0
2008-12-18 10:30:00,21.64,21.8,21.53,21.75,204700.0,17.6563,17.7868,17.5665,17.746,204700.0
2008-12-18 11:00:00,21.77,21.91,21.73,21.91,170700.0,17.7624,17.8766,17.7297,17.8766,170700.0
2008-12-18 11:30:00,21.91,22.3,21.87,22.3,119000.0,17.8766,18.1948,17.844,18.1948,119000.0
2008-12-18 12:00:00,22.3,22.46,22.2,22.2,175800.0,18.1948,18.3253,18.1132,18.1132,175800.0
2008-12-18 12:30:00,22.2,22.3,22.13,22.29,92100.0,18.1132,18.1948,18.0561,18.1866,92100.0
2008-12-18 13:00:00,22.29,22.41,22.22,22.28,82800.0,18.1866,18.2845,18.1295,18.1785,82800.0
2008-12-18 13:30:00,22.28,22.33,21.98,22.05,188800.0,18.1785,18.2193,17.9337,17.9908,188800.0
2008-12-18 14:00:00,22.06,22.11,21.57,21.81,321900.0,17.999,18.0398,17.5992,17.795,321900.0
2008-12-18 14:30:00,21.8,21.96,21.65,21.8,281600.0,17.7868,17.9174,17.6645,17.7868,281600.0
2008-12-18 15:00:00,21.8,21.86,21.35,21.68,381300.0,17.7868,17.8358,17.4197,17.6889,381300.0
2008-12-18 15:30:00,21.68,21.92,21.57,21.69,648200.0,17.6889,17.8848,17.5992,17.6971,648200.0
2008-12-19 09:30:00,21.9,22.3,21.5,22.15,902300.0,17.8684,18.1948,17.5421,18.0724,902300.0
2008-12-19 10:00:00,22.2,23.19,22.18,23.12,472300.0,18.1132,18.921,18.0969,18.8638,472300.0
2008-12-19 10:30:00,23.12,23.3,22.83,23.24,247100.0,18.8638,19.0107,18.6272,18.9618,247100.0
2008-12-19 11:00:00,23.25,23.3,22.77,22.84,288000.0,18.9699,19.0107,18.5783,18.6354,288000.0
2008-12-19 11:30:00,22.83,22.97,22.5,22.52,208300.0,18.6272,18.7415,18.358,18.3743,208300.0
2008-12-19 12:00:00,22.52,22.57,22.31,22.56,178500.0,18.3743,18.4151,18.203,18.4069,178500.0
2008-12-19 12:30:00,22.56,22.66,22.46,22.5,142200.0,18.4069,18.4885,18.3253,18.358,142200.0
2008-12-19 13:00:00,22.49,22.66,22.4,22.65,173200.0,18.3498,18.4885,18.2764,18.4804,173200.0
2008-12-19 13:30:00,22.66,22.76,22.39,22.42,219000.0,18.4885,18.5701,18.2682,18.2927,219000.0
2008-12-19 14:00:00,22.42,22.67,22.39,22.61,263700.0,18.2927,18.4967,18.2682,18.4477,263700.0
2008-12-19 14:30:00,22.64,22.98,22.62,22.8,158400.0,18.4722,18.7496,18.4559,18.6028,158400.0
2008-12-19 15:00:00,22.76,22.88,22.59,22.8,251300.0,18.5701,18.668,18.4314,18.6028,251300.0
2008-12-19 15:30:00,22.8,23.1,22.7,22.93,656200.0,18.6028,18.8475,18.5212,18.7088,656200.0
2008-12-22 09:30:00,23.41,23.41,22.51,22.65,450900.0,19.1005,19.1005,18.3661,18.4804,450900.0
2008-12-22 10:00:00,22.65,22.92,22.48,22.5,473000.0,18.4804,18.7007,18.3417,18.358,473000.0
2008-12-22 10:30:00,22.52,22.56,22.34,22.39,485900.0,18.3743,18.4069,18.2274,18.2682,485900.0
2008-12-22 11:00:00,22.41,22.5,22.16,22.25,220400.0,18.2845,18.358,18.0806,18.154,220400.0
2008-12-22 11:30:00,22.23,22.42,22.07,22.26,209200.0,18.1377,18.2927,18.0071,18.1622,209200.0
2008-12-22 12:00:00,22.25,22.37,22.06,22.14,118000.0,18.154,18.2519,17.999,18.0643,118000.0
2008-12-22 12:30:00,22.15,22.22,22.03,22.12,103500.0,18.0724,18.1295,17.9745,18.0479,103500.0
2008-12-22 13:00:00,22.12,22.25,21.95,21.97,140900.0,18.0479,18.154,17.9092,17.9255,140900.0
2008-12-22 13:30:00,21.96,21.97,21.75,21.85,243900.0,17.9174,17.9255,17.746,17.8276,243900.0
2008-12-22 14:00:00,21.85,21.94,21.54,21.64,181600.0,17.8276,17.9011,17.5747,17.6563,181600.0
2008-12-22 14:30:00,21.69,21.76,21.41,21.41,242500.0,17.6971,17.7542,17.4686,17.4686,242500.0
2008-12-22 15:00:00,21.41,21.52,21.17,21.25,317600.0,17.4686,17.5584,17.2728,17.3381,317600.0
2008-12-22 15:30:00,21.26,21.93,21.26,21.87,480500.0,17.3463,17.8929,17.3463,17.844,480500.0
2008-12-23 09:30:00,21.99,22.27,21.73,22.2,228700.0,17.9419,18.1703,17.7297,18.1132,228700.0
2008-12-23 10:00:00,22.19,22.24,21.82,22.07,500600.0,18.105,18.1458,17.8032,18.0071,500600.0
2008-12-23 10:30:00,22.07,22.17,21.75,21.78,417000.0,18.0071,18.0887,17.746,17.7705,417000.0
2008-12-23 11:00:00,21.76,21.89,21.57,21.6,169100.0,17.7542,17.8603,17.5992,17.6237,169100.0
2008-12-23 11:30:00,21.59,21.68,21.39,21.4,121600.0,17.6155,17.6889,17.4523,17.4605,121600.0
2008-12-23 12:00:00,21.4,21.41,21.1,21.14,180000.0,17.4605,17.4686,17.2157,17.2483,180000.0
2008-12-23 12:30:00,21.14,21.14,20.71,20.98,403800.0,17.2483,17.2483,16.8975,17.1178,403800.0
2008-12-23 13:00:00,20.97,21.13,20.83,21.05,202800.0,17.1096,17.2402,16.9954,17.1749,202800.0
2008-12-23 13:30:00,21.05,21.24,21.02,21.21,146400.0,17.1749,17.3299,17.1504,17.3055,146400.0
2008-12-23 14:00:00,21.22,21.26,20.99,21.05,237300.0,17.3136,17.3463,17.126,17.1749,237300.0
2008-12-23 14:30:00,21.05,21.08,20.83,21.01,271500.0,17.1749,17.1994,16.9954,17.1423,271500.0
2008-12-23 15:00:00,21.0,21.07,20.77,20.95,606000.0,17.1341,17.1912,16.9465,17.0933,606000.0
2008-12-23 15:30:00,20.97,21.02,20.75,20.94,460400.0,17.1096,17.1504,16.9301,17.0852,460400.0
2008-12-24 09:30:00,20.95,21.09,20.2,20.68,213700.0,17.0933,17.2075,16.4814,16.873,213700.0
2008-12-24 10:00:00,20.67,20.94,20.52,20.93,84900.0,16.8649,17.0852,16.7425,17.077,84900.0
2008-12-24 10:30:00,20.94,20.99,20.82,20.9,50800.0,17.0852,17.126,16.9873,17.0525,50800.0
2008-12-24 11:00:00,20.89,20.92,20.68,20.69,74200.0,17.0444,17.0688,16.873,16.8812,74200.0
2008-12-24 11:30:00,20.69,20.78,20.64,20.73,67500.0,16.8812,16.9546,16.8404,16.9138,67500.0
2008-12-24 12:00:00,20.74,21.0,20.66,20.92,124500.0,16.922,17.1341,16.8567,17.0688,124500.0
2008-12-24 12:30:00,20.9,20.93,20.74,20.84,137800.0,17.0525,17.077,16.922,17.0036,137800.0
2008-12-26 09:30:00,20.94,21.44,20.54,20.6,567500.0,17.0852,17.4931,16.7588,16.8078,567500.0
2008-12-26 10:00:00,20.6,20.61,20.54,20.57,67600.0,16.8078,16.8159,16.7588,16.7833,67600.0
2008-12-26 10:30:00,20.57,20.62,20.47,20.5,177800.0,16.7833,16.8241,16.7017,16.7262,177800.0
2008-12-26 11:00:00,20.5,20.52,20.43,20.5,79400.0,16.7262,16.7425,16.669,16.7262,79400.0
2008-12-26 11:30:00,20.5,20.5,20.48,20.49,37500.0,16.7262,16.7262,16.7098,16.718,37500.0
2008-12-26 12:00:00,20.5,20.51,20.46,20.48,37300.0,16.7262,16.7343,16.6935,16.7098,37300.0
2008-12-26 12:30:00,20.47,20.51,20.38,20.42,29200.0,16.7017,16.7343,16.6283,16.6609,29200.0
2008-12-26 13:00:00,20.41,20.42,20.39,20.4,23200.0,16.6527,16.6609,16.6364,16.6446,23200.0
2008-12-26 13:30:00,20.4,20.42,20.39,20.4,45000.0,16.6446,16.6609,16.6364,16.6446,45000.0
2008-12-26 14:00:00,20.4,20.42,20.38,20.39,77800.0,16.6446,16.6609,16.6283,16.6364,77800.0
2008-12-26 14:30:00,20.4,20.42,20.39,20.42,92700.0,16.6446,16.6609,16.6364,16.6609,92700.0
2008-12-26 15:00:00,20.41,20.57,20.37,20.54,183700.0,16.6527,16.7833,16.6201,16.7588,183700.0
2008-12-26 15:30:00,20.52,20.56,20.5,20.56,177800.0,16.7425,16.7751,16.7262,16.7751,177800.0
2008-12-29 09:30:00,20.55,20.6,19.95,20.0,133400.0,16.767,16.8078,16.2774,16.3182,133400.0
2008-12-29 10:00:00,19.99,20.04,19.78,19.82,160900.0,16.31,16.3508,16.1387,16.1713,160900.0
2008-12-29 10:30:00,19.82,19.91,19.79,19.84,242000.0,16.1713,16.2448,16.1469,16.1877,242000.0
2008-12-29 11:00:00,19.84,19.85,19.69,19.83,221200.0,16.1877,16.1958,16.0653,16.1795,221200.0
2008-12-29 11:30:00,19.82,19.95,19.77,19.8,95000.0,16.1713,16.2774,16.1305,16.155,95000.0
2008-12-29 12:00:00,19.8,19.84,19.73,19.75,188500.0,16.155,16.1877,16.0979,16.1142,188500.0
2008-12-29 12:30:00,19.75,19.77,19.7,19.72,154900.0,16.1142,16.1305,16.0734,16.0897,154900.0
2008-12-29 13:00:00,19.71,19.78,19.66,19.72,130500.0,16.0816,16.1387,16.0408,16.0897,130500.0
2008-12-29 13:30:00,19.73,19.86,19.72,19.8,198600.0,16.0979,16.204,16.0897,16.155,198600.0
2008-12-29 14:00:00,19.8,19.83,19.68,19.8,119400.0,16.155,16.1795,16.0571,16.155,119400.0
2008-12-29 14:30:00,19.8,19.84,19.71,19.79,144500.0,16.155,16.1877,16.0816,16.1469,144500.0
2008-12-29 15:00:00,19.8,19.83,19.69,19.75,302600.0,16.155,16.1795,16.0653,16.1142,302600.0
2008-12-29 15:30:00,19.75,19.86,19.66,19.82,470400.0,16.1142,16.204,16.0408,16.1713,470400.0
2008-12-30 09:30:00,19.88,20.0,19.66,19.84,256700.0,16.2203,16.3182,16.0408,16.1877,256700.0
2008-12-30 10:00:00,19.82,19.94,19.67,19.86,202000.0,16.1713,16.2692,16.049,16.204,202000.0
2008-12-30 10:30:00,19.86,19.94,19.79,19.84,105100.0,16.204,16.2692,16.1469,16.1877,105100.0
2008-12-30 11:00:00,19.83,19.85,19.7,19.81,73400.0,16.1795,16.1958,16.0734,16.1632,73400.0
2008-12-30 11:30:00,19.81,19.9,19.81,19.87,137000.0,16.1632,16.2366,16.1632,16.2121,137000.0
2008-12-30 12:00:00,19.88,19.9,19.82,19.88,136100.0,16.2203,16.2366,16.1713,16.2203,136100.0
2008-12-30 12:30:00,19.88,19.9,19.7,19.85,187700.0,16.2203,16.2366,16.0734,16.1958,187700.0
2008-12-30 13:00:00,19.86,19.9,19.81,19.86,190500.0,16.204,16.2366,16.1632,16.204,190500.0
2008-12-30 13:30:00,19.87,19.97,19.75,19.92,209400.0,16.2121,16.2937,16.1142,16.2529,209400.0
2008-12-30 14:00:00,19.92,19.94,19.8,19.88,313700.0,16.2529,16.2692,16.155,16.2203,313700.0
2008-12-30 14:30:00,19.89,19.9,19.82,19.86,187300.0,16.2285,16.2366,16.1713,16.204,187300.0
2008-12-30 15:00:00,19.86,19.9,19.78,19.86,312700.0,16.204,16.2366,16.1387,16.204,312700.0
2008-12-30 15:30:00,19.87,20.11,19.8,20.0,781500.0,16.2121,16.408,16.155,16.3182,781500.0
2008-12-31 09:30:00,20.03,20.35,19.6,19.95,191200.0,16.3427,16.6038,15.9918,16.2774,191200.0
2008-12-31 10:00:00,19.97,20.01,19.77,19.9,185800.0,16.2937,16.3264,16.1305,16.2366,185800.0
2008-12-31 10:30:00,19.9,20.04,19.84,19.91,255300.0,16.2366,16.3508,16.1877,16.2448,255300.0
2008-12-31 11:00:00,19.93,19.95,19.84,19.88,181400.0,16.2611,16.2774,16.1877,16.2203,181400.0
2008-12-31 11:30:00,19.9,19.94,19.87,19.92,101500.0,16.2366,16.2692,16.2121,16.2529,101500.0
2008-12-31 12:00:00,19.92,19.93,19.79,19.86,126100.0,16.2529,16.2611,16.1469,16.204,126100.0
2008-12-31 12:30:00,19.87,19.91,19.82,19.86,82700.0,16.2121,16.2448,16.1713,16.204,82700.0
2008-12-31 13:00:00,19.86,19.88,19.61,19.65,123000.0,16.204,16.2203,16.0,16.0326,123000.0
2008-12-31 13:30:00,19.65,19.77,19.64,19.74,157600.0,16.0326,16.1305,16.0245,16.1061,157600.0
2008-12-31 14:00:00,19.75,19.91,19.74,19.9,179800.0,16.1142,16.2448,16.1061,16.2366,179800.0
2008-12-31 14:30:00,19.89,20.06,19.88,20.06,179300.0,16.2285,16.3672,16.2203,16.3672,179300.0
2008-12-31 15:00:00,20.07,20.24,20.07,20.22,233800.0,16.3753,16.514,16.3753,16.4977,233800.0
2008-12-31 15:30:00,20.23,20.28,19.96,20.13,664800.0,16.5059,16.5467,16.2856,16.4243,664800.0
2009-01-02 09:30:00,20.66,20.66,19.83,20.39,274700.0,16.8567,16.8567,16.1795,16.6364,274700.0
2009-01-02 10:00:00,20.4,20.75,20.34,20.72,783800.0,16.6446,16.9301,16.5956,16.9057,783800.0
2009-01-02 10:30:00,20.74,21.06,20.73,21.02,204100.0,16.922,17.1831,16.9138,17.1504,204100.0
2009-01-02 11:00:00,21.02,21.32,20.93,21.29,212000.0,17.1504,17.3952,17.077,17.3707,212000.0
2009-01-02 11:30:00,21.3,21.36,21.19,21.29,160000.0,17.3789,17.4278,17.2891,17.3707,160000.0
2009-01-02 12:00:00,21.29,21.4,21.08,21.24,156900.0,17.3707,17.4605,17.1994,17.3299,156900.0
2009-01-02 12:30:00,21.24,21.38,21.2,21.23,98500.0,17.3299,17.4442,17.2973,17.3218,98500.0
2009-01-02 13:00:00,21.22,21.48,21.19,21.45,144100.0,17.3136,17.5258,17.2891,17.5013,144100.0
2009-01-02 13:30:00,21.46,21.86,21.43,21.82,266700.0,17.5094,17.8358,17.485,17.8032,266700.0
2009-01-02 14:00:00,21.81,21.83,21.59,21.73,260300.0,17.795,17.8113,17.6155,17.7297,260300.0
2009-01-02 14:30:00,21.73,21.92,21.6,21.91,212100.0,17.7297,17.8848,17.6237,17.8766,212100.0
2009-01-02 15:00:00,21.9,22.16,21.87,22.13,398500.0,17.8684,18.0806,17.844,18.0561,398500.0
2009-01-02 15:30:00,22.14,22.55,21.97,22.07,772800.0,18.0643,18.3988,17.9255,18.0071,772800.0
2009-01-05 09:30:00,21.94,22.0,21.37,21.46,202500.0,17.9011,17.95,17.436,17.5094,202500.0
2009-01-05 10:00:00,21.49,21.76,21.46,21.66,199300.0,17.5339,17.7542,17.5094,17.6726,199300.0
2009-01-05 10:30:00,21.65,22.34,21.6,22.22,220200.0,17.6645,18.2274,17.6237,18.1295,220200.0
2009-01-05 11:00:00,22.23,22.3,22.16,22.19,147800.0,18.1377,18.1948,18.0806,18.105,147800.0
2009-01-05 11:30:00,22.19,22.19,21.9,21.9,237600.0,18.105,18.105,17.8684,17.8684,237600.0
2009-01-05 12:00:00,21.9,22.14,21.86,21.98,133500.0,17.8684,18.0643,17.8358,17.9337,133500.0
2009-01-05 12:30:00,21.98,21.99,21.82,21.97,142100.0,17.9337,17.9419,17.8032,17.9255,142100.0
2009-01-05 13:00:00,21.96,22.11,21.82,21.91,238800.0,17.9174,18.0398,17.8032,17.8766,238800.0
2009-01-05 13:30:00,21.91,22.08,21.88,21.92,267000.0,17.8766,18.0153,17.8521,17.8848,267000.0
2009-01-05 14:00:00,21.91,21.97,21.75,21.88,235700.0,17.8766,17.9255,17.746,17.8521,235700.0
2009-01-05 14:30:00,21.87,21.91,21.61,21.83,239600.0,17.844,17.8766,17.6318,17.8113,239600.0
2009-01-05 15:00:00,21.81,22.03,21.81,21.93,293700.0,17.795,17.9745,17.795,17.8929,293700.0
2009-01-05 15:30:00,21.93,22.34,21.88,22.2,849200.0,17.8929,18.2274,17.8521,18.1132,849200.0
2009-01-06 09:30:00,22.34,22.72,22.27,22.72,418600.0,18.2274,18.5375,18.1703,18.5375,418600.0
2009-01-06 10:00:00,22.7,22.76,22.3,22.35,382700.0,18.5212,18.5701,18.1948,18.2356,382700.0
2009-01-06 10:30:00,22.35,22.55,22.34,22.43,137700.0,18.2356,18.3988,18.2274,18.3009,137700.0
2009-01-06 11:00:00,22.42,22.72,22.27,22.72,135600.0,18.2927,18.5375,18.1703,18.5375,135600.0
2009-01-06 11:30:00,22.73,22.89,22.68,22.82,84000.0,18.5456,18.6762,18.5048,18.6191,84000.0
2009-01-06 12:00:00,22.83,22.95,22.51,22.62,190200.0,18.6272,18.7251,18.3661,18.4559,190200.0
2009-01-06 12:30:00,22.61,22.84,22.57,22.84,81500.0,18.4477,18.6354,18.4151,18.6354,81500.0
2009-01-06 13:00:00,22.83,22.83,22.53,22.73,66600.0,18.6272,18.6272,18.3825,18.5456,66600.0
2009-01-06 13:30:00,22.73,22.83,22.67,22.73,138600.0,18.5456,18.6272,18.4967,18.5456,138600.0
2009-01-06 14:00:00,22.72,23.04,22.66,22.87,196900.0,18.5375,18.7986,18.4885,18.6599,196900.0
2009-01-06 14:30:00,22.9,23.34,22.9,23.29,202700.0,18.6843,19.0433,18.6843,19.0025,202700.0
2009-01-06 15:00:00,23.28,23.44,23.0,23.0,469000.0,18.9944,19.1249,18.7659,18.7659,469000.0
2009-01-06 15:30:00,23.0,23.22,22.9,23.0,891200.0,18.7659,18.9454,18.6843,18.7659,891200.0
2009-01-07 09:30:00,22.6,22.85,22.47,22.81,165500.0,18.4396,18.6435,18.3335,18.6109,165500.0
2009-01-07 10:00:00,22.83,22.87,22.54,22.72,242200.0,18.6272,18.6599,18.3906,18.5375,242200.0
2009-01-07 10:30:00,22.73,22.81,22.46,22.52,235800.0,18.5456,18.6109,18.3253,18.3743,235800.0
2009-01-07 11:00:00,22.51,22.87,22.48,22.78,209700.0,18.3661,18.6599,18.3417,18.5864,209700.0
2009-01-07 11:30:00,22.78,23.05,22.75,22.97,100400.0,18.5864,18.8067,18.562,18.7415,100400.0
2009-01-07 12:00:00,22.96,22.99,22.68,22.74,89700.0,18.7333,18.7578,18.5048,18.5538,89700.0
2009-01-07 12:30:00,22.74,22.8,22.66,22.7,57400.0,18.5538,18.6028,18.4885,18.5212,57400.0
2009-01-07 13:00:00,22.69,22.82,22.58,22.77,126200.0,18.513,18.6191,18.4233,18.5783,126200.0
2009-01-07 13:30:00,22.77,22.94,22.71,22.77,219200.0,18.5783,18.717,18.5293,18.5783,219200.0
2009-01-07 14:00:00,22.76,22.9,22.7,22.76,180900.0,18.5701,18.6843,18.5212,18.5701,180900.0
2009-01-07 14:30:00,22.75,22.78,22.55,22.61,226200.0,18.562,18.5864,18.3988,18.4477,226200.0
2009-01-07 15:00:00,22.61,22.76,22.49,22.66,242300.0,18.4477,18.5701,18.3498,18.4885,242300.0
2009-01-07 15:30:00,22.64,22.76,22.57,22.68,506200.0,18.4722,18.5701,18.4151,18.5048,506200.0
2009-01-08 09:30:00,22.58,22.67,21.83,22.0,239800.0,18.4233,18.4967,17.8113,17.95,239800.0
2009-01-08 10:00:00,22.0,22.21,21.97,22.16,265700.0,17.95,18.1214,17.9255,18.0806,265700.0
2009-01-08 10:30:00,22.13,22.63,22.13,22.3,285500.0,18.0561,18.464,18.0561,18.1948,285500.0
2009-01-08 11:00:00,22.29,22.52,22.23,22.32,231000.0,18.1866,18.3743,18.1377,18.2111,231000.0
2009-01-08 11:30:00,22.32,22.4,22.2,22.22,129000.0,18.2111,18.2764,18.1132,18.1295,129000.0
2009-01-08 12:00:00,22.23,22.43,22.11,22.26,185700.0,18.1377,18.3009,18.0398,18.1622,185700.0
2009-01-08 12:30:00,22.26,22.4,22.16,22.3,199500.0,18.1622,18.2764,18.0806,18.1948,199500.0
2009-01-08 13:00:00,22.28,22.35,22.21,22.25,189500.0,18.1785,18.2356,18.1214,18.154,189500.0
2009-01-08 13:30:00,22.25,22.4,22.17,22.35,303400.0,18.154,18.2764,18.0887,18.2356,303400.0
2009-01-08 14:00:00,22.36,22.49,22.26,22.26,201700.0,18.2438,18.3498,18.1622,18.1622,201700.0
2009-01-08 14:30:00,22.27,22.68,22.21,22.62,245400.0,18.1703,18.5048,18.1214,18.4559,245400.0
2009-01-08 15:00:00,22.63,22.72,22.3,22.47,252900.0,18.464,18.5375,18.1948,18.3335,252900.0
2009-01-08 15:30:00,22.46,22.72,22.4,22.66,649700.0,18.3253,18.5375,18.2764,18.4885,649700.0
2009-01-09 09:30:00,22.76,23.03,22.36,22.57,361700.0,18.5701,18.7904,18.2438,18.4151,361700.0
2009-01-09 10:00:00,22.57,23.14,22.5,23.0,357800.0,18.4151,18.8802,18.358,18.7659,357800.0
2009-01-09 10:30:00,22.99,23.1,22.89,23.03,268500.0,18.7578,18.8475,18.6762,18.7904,268500.0
2009-01-09 11:00:00,23.02,23.13,23.0,23.0,299300.0,18.7823,18.872,18.7659,18.7659,299300.0
2009-01-09 11:30:00,23.01,23.03,22.88,22.91,327900.0,18.7741,18.7904,18.668,18.6925,327900.0
2009-01-09 12:00:00,22.9,23.09,22.87,23.05,113800.0,18.6843,18.8394,18.6599,18.8067,113800.0
2009-01-09 12:30:00,23.05,23.16,23.0,23.11,125600.0,18.8067,18.8965,18.7659,18.8557,125600.0
2009-01-09 13:00:00,23.1,23.17,22.96,23.07,210000.0,18.8475,18.9046,18.7333,18.823,210000.0
2009-01-09 13:30:00,23.07,23.13,23.0,23.08,135300.0,18.823,18.872,18.7659,18.8312,135300.0
2009-01-09 14:00:00,23.07,23.25,23.07,23.2,150800.0,18.823,18.9699,18.823,18.9291,150800.0
2009-01-09 14:30:00,23.19,23.35,23.13,23.17,303100.0,18.921,19.0515,18.872,18.9046,303100.0
2009-01-09 15:00:00,23.17,23.3,23.02,23.2,412700.0,18.9046,19.0107,18.7823,18.9291,412700.0
2009-01-09 15:30:00,23.2,23.29,22.97,23.05,754700.0,18.9291,19.0025,18.7415,18.8067,754700.0
2009-01-12 09:30:00,22.91,23.03,22.67,22.95,258400.0,18.6925,18.7904,18.4967,18.7251,258400.0
2009-01-12 10:00:00,22.95,22.97,22.56,22.7,228000.0,18.7251,18.7415,18.4069,18.5212,228000.0
2009-01-12 10:30:00,22.7,22.83,22.67,22.72,165900.0,18.5212,18.6272,18.4967,18.5375,165900.0
2009-01-12 11:00:00,22.72,22.78,22.69,22.73,192900.0,18.5375,18.5864,18.513,18.5456,192900.0
2009-01-12 11:30:00,22.73,22.89,22.66,22.82,225600.0,18.5456,18.6762,18.4885,18.6191,225600.0
2009-01-12 12:00:00,22.82,23.05,22.82,23.0,242700.0,18.6191,18.8067,18.6191,18.7659,242700.0
2009-01-12 12:30:00,22.99,23.03,22.98,23.03,155600.0,18.7578,18.7904,18.7496,18.7904,155600.0
2009-01-12 13:00:00,23.03,23.1,22.99,23.0,108000.0,18.7904,18.8475,18.7578,18.7659,108000.0
2009-01-12 13:30:00,23.0,23.27,23.0,23.17,219500.0,18.7659,18.9862,18.7659,18.9046,219500.0
2009-01-12 14:00:00,23.17,23.17,23.0,23.01,195300.0,18.9046,18.9046,18.7659,18.7741,195300.0
2009-01-12 14:30:00,23.01,23.04,22.84,22.92,329900.0,18.7741,18.7986,18.6354,18.7007,329900.0
2009-01-12 15:00:00,22.92,23.07,22.77,22.94,361000.0,18.7007,18.823,18.5783,18.717,361000.0
2009-01-12 15:30:00,22.94,23.1,22.74,22.99,706500.0,18.717,18.8475,18.5538,18.7578,706500.0
2009-01-13 09:30:00,22.63,23.14,22.52,23.0,419600.0,18.464,18.8802,18.3743,18.7659,419600.0
2009-01-13 10:00:00,23.0,23.1,22.92,23.0,399900.0,18.7659,18.8475,18.7007,18.7659,399900.0
2009-01-13 10:30:00,23.0,23.25,22.97,23.16,389700.0,18.7659,18.9699,18.7415,18.8965,389700.0
2009-01-13 11:00:00,23.17,23.21,22.97,23.07,219600.0,18.9046,18.9373,18.7415,18.823,219600.0
2009-01-13 11:30:00,23.06,23.22,23.02,23.15,209200.0,18.8149,18.9454,18.7823,18.8883,209200.0
2009-01-13 12:00:00,23.15,23.2,23.06,23.07,188100.0,18.8883,18.9291,18.8149,18.823,188100.0
2009-01-13 12:30:00,23.08,23.09,22.96,22.99,164100.0,18.8312,18.8394,18.7333,18.7578,164100.0
2009-01-13 13:00:00,22.98,23.01,22.76,22.82,192800.0,18.7496,18.7741,18.5701,18.6191,192800.0
2009-01-13 13:30:00,22.82,22.91,22.66,22.75,264700.0,18.6191,18.6925,18.4885,18.562,264700.0
2009-01-13 14:00:00,22.75,22.85,22.6,22.6,127500.0,18.562,18.6435,18.4396,18.4396,127500.0
2009-01-13 14:30:00,22.59,23.1,22.59,22.99,203400.0,18.4314,18.8475,18.4314,18.7578,203400.0
2009-01-13 15:00:00,22.98,23.18,22.85,23.13,462300.0,18.7496,18.9128,18.6435,18.872,462300.0
2009-01-13 15:30:00,23.11,23.15,22.88,23.03,398400.0,18.8557,18.8883,18.668,18.7904,398400.0
2009-01-14 09:30:00,22.45,23.14,22.35,22.99,594900.0,18.3172,18.8802,18.2356,18.7578,594900.0
2009-01-14 10:00:00,22.99,23.24,22.88,23.01,572500.0,18.7578,18.9618,18.668,18.7741,572500.0
2009-01-14 10:30:00,23.01,23.05,22.75,22.85,774400.0,18.7741,18.8067,18.562,18.6435,774400.0
2009-01-14 11:00:00,22.85,23.11,22.8,23.02,501200.0,18.6435,18.8557,18.6028,18.7823,501200.0
2009-01-14 11:30:00,23.01,23.39,23.01,23.2,381900.0,18.7741,19.0841,18.7741,18.9291,381900.0
2009-01-14 12:00:00,23.2,23.25,23.04,23.08,219400.0,18.9291,18.9699,18.7986,18.8312,219400.0
2009-01-14 12:30:00,23.09,23.64,23.09,23.61,349400.0,18.8394,19.2881,18.8394,19.2636,349400.0
2009-01-14 13:00:00,23.61,23.66,23.2,23.24,243300.0,19.2636,19.3044,18.9291,18.9618,243300.0
2009-01-14 13:30:00,23.24,23.38,23.2,23.34,181400.0,18.9618,19.076,18.9291,19.0433,181400.0
2009-01-14 14:00:00,23.34,23.73,23.25,23.73,392300.0,19.0433,19.3615,18.9699,19.3615,392300.0
2009-01-14 14:30:00,23.74,24.23,23.7,23.73,473600.0,19.3697,19.7695,19.3371,19.3615,473600.0
2009-01-14 15:00:00,23.73,23.89,23.52,23.86,501500.0,19.3615,19.4921,19.1902,19.4676,501500.0
2009-01-14 15:30:00,23.85,24.29,23.77,23.81,1603600.0,19.4595,19.8185,19.3942,19.4268,1603600.0
2009-01-15 09:30:00,23.7,23.83,23.07,23.34,346500.0,19.3371,19.4431,18.823,19.0433,346500.0
2009-01-15 10:00:00,23.33,23.51,23.1,23.12,481700.0,19.0352,19.182,18.8475,18.8638,481700.0
2009-01-15 10:30:00,23.13,23.14,22.42,22.46,683900.0,18.872,18.8802,18.2927,18.3253,683900.0
2009-01-15 11:00:00,22.46,22.5,21.83,22.0,757700.0,18.3253,18.358,17.8113,17.95,757700.0
2009-01-15 11:30:00,22.01,22.2,21.92,21.97,595300.0,17.9582,18.1132,17.8848,17.9255,595300.0
2009-01-15 12:00:00,21.97,22.11,21.91,22.0,412600.0,17.9255,18.0398,17.8766,17.95,412600.0
2009-01-15 12:30:00,22.0,22.05,21.69,22.03,586500.0,17.95,17.9908,17.6971,17.9745,586500.0
2009-01-15 13:00:00,22.03,22.31,21.97,22.3,725600.0,17.9745,18.203,17.9255,18.1948,725600.0
2009-01-15 13:30:00,22.3,22.46,22.22,22.39,849200.0,18.1948,18.3253,18.1295,18.2682,849200.0
2009-01-15 14:00:00,22.39,22.53,22.28,22.49,989200.0,18.2682,18.3825,18.1785,18.3498,989200.0
2009-01-15 14:30:00,22.49,22.84,22.41,22.5,687700.0,18.3498,18.6354,18.2845,18.358,687700.0
2009-01-15 15:00:00,22.5,22.81,22.21,22.28,667000.0,18.358,18.6109,18.1214,18.1785,667000.0
2009-01-15 15:30:00,22.28,22.52,22.2,22.49,1471300.0,18.1785,18.3743,18.1132,18.3498,1471300.0
2009-01-16 09:30:00,22.94,23.49,22.6,22.61,536500.0,18.717,19.1657,18.4396,18.4477,536500.0
2009-01-16 10:00:00,22.6,22.66,22.48,22.56,545300.0,18.4396,18.4885,18.3417,18.4069,545300.0
2009-01-16 10:30:00,22.54,22.68,22.25,22.37,241900.0,18.3906,18.5048,18.154,18.2519,241900.0
2009-01-16 11:00:00,22.35,22.49,21.99,22.0,1004700.0,18.2356,18.3498,17.9419,17.95,1004700.0
2009-01-16 11:30:00,22.02,22.05,21.71,21.79,897700.0,17.9663,17.9908,17.7134,17.7787,897700.0
2009-01-16 12:00:00,21.78,21.81,21.15,21.18,844500.0,17.7705,17.795,17.2565,17.281,844500.0
2009-01-16 12:30:00,21.19,21.61,21.18,21.47,449100.0,17.2891,17.6318,17.281,17.5176,449100.0
2009-01-16 13:00:00,21.48,21.52,20.89,20.93,573400.0,17.5258,17.5584,17.0444,17.077,573400.0
2009-01-16 13:30:00,20.94,21.25,20.89,20.93,577200.0,17.0852,17.3381,17.0444,17.077,577200.0
2009-01-16 14:00:00,20.93,21.12,20.91,21.01,720200.0,17.077,17.232,17.0607,17.1423,720200.0
2009-01-16 14:30:00,21.01,21.15,20.93,21.05,1040800.0,17.1423,17.2565,17.077,17.1749,1040800.0
2009-01-16 15:00:00,21.05,21.81,21.05,21.5,1054500.0,17.1749,17.795,17.1749,17.5421,1054500.0
2009-01-16 15:30:00,21.48,21.53,21.21,21.3,1510100.0,17.5258,17.5665,17.3055,17.3789,1510100.0
2009-01-20 09:30:00,21.49,21.9,20.75,20.82,599900.0,17.5339,17.8684,16.9301,16.9873,599900.0
2009-01-20 10:00:00,20.82,20.89,20.49,20.68,478200.0,16.9873,17.0444,16.718,16.873,478200.0
2009-01-20 10:30:00,20.68,20.7,20.25,20.41,376500.0,16.873,16.8893,16.5222,16.6527,376500.0
2009-01-20 11:00:00,20.42,20.51,20.16,20.23,320500.0,16.6609,16.7343,16.4488,16.5059,320500.0
2009-01-20 11:30:00,20.22,20.47,20.22,20.34,286300.0,16.4977,16.7017,16.4977,16.5956,286300.0
2009-01-20 12:00:00,20.34,20.52,20.15,20.2,252800.0,16.5956,16.7425,16.4406,16.4814,252800.0
2009-01-20 12:30:00,20.2,20.4,20.17,20.23,231800.0,16.4814,16.6446,16.4569,16.5059,231800.0
2009-01-20 13:00:00,20.23,20.24,19.8,19.99,429300.0,16.5059,16.514,16.155,16.31,429300.0
2009-01-20 13:30:00,19.99,20.11,19.83,19.92,332000.0,16.31,16.408,16.1795,16.2529,332000.0
2009-01-20 14:00:00,19.92,21.34,19.73,19.87,323400.0,16.2529,17.4115,16.0979,16.2121,323400.0
2009-01-20 14:30:00,19.88,19.99,19.72,19.81,336300.0,16.2203,16.31,16.0897,16.1632,336300.0
2009-01-20 15:00:00,19.81,19.91,19.67,19.8,398000.0,16.1632,16.2448,16.049,16.155,398000.0
2009-01-20 15:30:00,19.81,19.99,19.42,19.51,1117400.0,16.1632,16.31,15.845,15.9184,1117400.0
2009-01-21 09:30:00,20.34,20.34,19.6,20.03,285000.0,16.5956,16.5956,15.9918,16.3427,285000.0
2009-01-21 10:00:00,20.05,20.2,19.81,19.84,291800.0,16.359,16.4814,16.1632,16.1877,291800.0
2009-01-21 10:30:00,19.84,19.89,19.14,19.14,369400.0,16.1877,16.2285,15.6165,15.6165,369400.0
2009-01-21 11:00:00,19.14,19.32,19.02,19.22,618000.0,15.6165,15.7634,15.5186,15.6818,618000.0
2009-01-21 11:30:00,19.23,19.58,19.23,19.46,297900.0,15.69,15.9755,15.69,15.8776,297900.0
2009-01-21 12:00:00,19.46,19.72,19.35,19.63,344600.0,15.8776,16.0897,15.7879,16.0163,344600.0
2009-01-21 12:30:00,19.63,19.8,19.55,19.8,206100.0,16.0163,16.155,15.951,16.155,206100.0
2009-01-21 13:00:00,19.78,19.9,19.7,19.73,350800.0,16.1387,16.2366,16.0734,16.0979,350800.0
2009-01-21 13:30:00,19.73,20.04,19.73,20.04,301700.0,16.0979,16.3508,16.0979,16.3508,301700.0
2009-01-21 14:00:00,20.04,20.11,19.88,20.02,376900.0,16.3508,16.408,16.2203,16.3345,376900.0
2009-01-21 14:30:00,20.03,20.39,20.03,20.32,477700.0,16.3427,16.6364,16.3427,16.5793,477700.0
2009-01-21 15:00:00,20.33,20.62,20.32,20.46,417400.0,16.5875,16.8241,16.5793,16.6935,417400.0
2009-01-21 15:30:00,20.45,20.87,20.37,20.73,1011000.0,16.6854,17.028,16.6201,16.9138,1011000.0
2009-01-22 09:30:00,20.72,20.72,20.2,20.65,341900.0,16.9057,16.9057,16.4814,16.8485,341900.0
2009-01-22 10:00:00,20.65,20.92,20.61,20.69,293300.0,16.8485,17.0688,16.8159,16.8812,293300.0
2009-01-22 10:30:00,20.69,20.83,20.53,20.67,516800.0,16.8812,16.9954,16.7506,16.8649,516800.0
2009-01-22 11:00:00,20.68,20.96,20.65,20.79,331700.0,16.873,17.1015,16.8485,16.9628,331700.0
2009-01-22 11:30:00,20.77,20.82,20.46,20.59,325000.0,16.9465,16.9873,16.6935,16.7996,325000.0
2009-01-22 12:00:00,20.57,20.77,20.44,20.75,115100.0,16.7833,16.9465,16.6772,16.9301,115100.0
2009-01-22 12:30:00,20.76,21.1,20.67,20.9,193800.0,16.9383,17.2157,16.8649,17.0525,193800.0
2009-01-22 13:00:00,20.89,21.06,20.76,20.85,143700.0,17.0444,17.1831,16.9383,17.0117,143700.0
2009-01-22 13:30:00,20.83,21.39,20.76,21.39,226200.0,16.9954,17.4523,16.9383,17.4523,226200.0
2009-01-22 14:00:00,21.41,21.68,21.25,21.53,394200.0,17.4686,17.6889,17.3381,17.5665,394200.0
2009-01-22 14:30:00,21.51,21.6,20.96,21.29,678200.0,17.5502,17.6237,17.1015,17.3707,678200.0
2009-01-22 15:00:00,21.29,21.29,20.78,21.02,357800.0,17.3707,17.3707,16.9546,17.1504,357800.0
2009-01-22 15:30:00,21.03,21.36,20.88,21.06,901700.0,17.1586,17.4278,17.0362,17.1831,901700.0
2009-01-23 09:30:00,20.28,21.24,20.19,21.1,468800.0,16.5467,17.3299,16.4732,17.2157,468800.0
2009-01-23 10:00:00,21.1,21.34,21.01,21.21,820100.0,17.2157,17.4115,17.1423,17.3055,820100.0
2009-01-23 10:30:00,21.19,21.2,20.77,20.9,234600.0,17.2891,17.2973,16.9465,17.0525,234600.0
2009-01-23 11:00:00,20.93,21.53,20.92,21.29,193900.0,17.077,17.5665,17.0688,17.3707,193900.0
2009-01-23 11:30:00,21.31,21.35,20.93,21.0,111700.0,17.387,17.4197,17.077,17.1341,111700.0
2009-01-23 12:00:00,21.01,21.32,20.98,21.25,121800.0,17.1423,17.3952,17.1178,17.3381,121800.0
2009-01-23 12:30:00,21.24,21.29,20.9,21.18,183900.0,17.3299,17.3707,17.0525,17.281,183900.0
2009-01-23 13:00:00,21.15,21.65,21.1,21.39,216500.0,17.2565,17.6645,17.2157,17.4523,216500.0
2009-01-23 13:30:00,21.39,21.58,21.32,21.52,186200.0,17.4523,17.6073,17.3952,17.5584,186200.0
2009-01-23 14:00:00,21.52,21.64,21.33,21.48,220800.0,17.5584,17.6563,17.4034,17.5258,220800.0
2009-01-23 14:30:00,21.49,21.51,21.1,21.17,533200.0,17.5339,17.5502,17.2157,17.2728,533200.0
2009-01-23 15:00:00,21.17,21.37,21.07,21.17,422400.0,17.2728,17.436,17.1912,17.2728,422400.0
2009-01-23 15:30:00,21.16,21.35,21.08,21.27,481000.0,17.2647,17.4197,17.1994,17.3544,481000.0
2009-01-26 09:30:00,21.58,21.85,21.13,21.17,549000.0,17.6073,17.8276,17.2402,17.2728,549000.0
2009-01-26 10:00:00,21.18,21.65,21.18,21.43,355800.0,17.281,17.6645,17.281,17.485,355800.0
2009-01-26 10:30:00,21.43,21.51,21.31,21.34,388000.0,17.485,17.5502,17.387,17.4115,388000.0
2009-01-26 11:00:00,21.33,21.47,21.28,21.47,233200.0,17.4034,17.5176,17.3626,17.5176,233200.0
2009-01-26 11:30:00,21.47,21.51,21.2,21.27,96300.0,17.5176,17.5502,17.2973,17.3544,96300.0
2009-01-26 12:00:00,21.28,21.45,21.24,21.42,271800.0,17.3626,17.5013,17.3299,17.4768,271800.0
2009-01-26 12:30:00,21.42,21.56,21.3,21.45,328800.0,17.4768,17.591,17.3789,17.5013,328800.0
2009-01-26 13:00:00,21.44,21.52,21.03,21.11,187500.0,17.4931,17.5584,17.1586,17.2239,187500.0
2009-01-26 13:30:00,21.1,21.15,20.78,20.85,317000.0,17.2157,17.2565,16.9546,17.0117,317000.0
2009-01-26 14:00:00,20.86,20.88,20.54,20.78,397600.0,17.0199,17.0362,16.7588,16.9546,397600.0
2009-01-26 14:30:00,20.79,21.03,20.71,21.0,189000.0,16.9628,17.1586,16.8975,17.1341,189000.0
2009-01-26 15:00:00,21.0,21.27,20.99,21.26,233500.0,17.1341,17.3544,17.126,17.3463,233500.0
2009-01-26 15:30:00,21.26,21.33,20.96,21.05,560200.0,17.3463,17.4034,17.1015,17.1749,560200.0
2009-01-27 09:30:00,21.3,21.84,20.91,21.7,221800.0,17.3789,17.8195,17.0607,17.7053,221800.0
2009-01-27 10:00:00,21.68,21.74,21.31,21.54,312500.0,17.6889,17.7379,17.387,17.5747,312500.0
2009-01-27 10:30:00,21.54,21.63,21.49,21.58,790600.0,17.5747,17.6481,17.5339,17.6073,790600.0
2009-01-27 11:00:00,21.58,21.79,21.43,21.77,197200.0,17.6073,17.7787,17.485,17.7624,197200.0
2009-01-27 11:30:00,21.77,21.8,21.43,21.56,148500.0,17.7624,17.7868,17.485,17.591,148500.0
2009-01-27 12:00:00,21.57,21.9,21.49,21.84,216500.0,17.5992,17.8684,17.5339,17.8195,216500.0
2009-01-27 12:30:00,21.83,21.93,21.71,21.88,149300.0,17.8113,17.8929,17.7134,17.8521,149300.0
2009-01-27 13:00:00,21.86,21.98,21.68,21.83,213900.0,17.8358,17.9337,17.6889,17.8113,213900.0
2009-01-27 13:30:00,21.82,21.94,21.73,21.77,343200.0,17.8032,17.9011,17.7297,17.7624,343200.0
2009-01-27 14:00:00,21.77,22.04,21.72,21.97,506600.0,17.7624,17.9827,17.7216,17.9255,506600.0
2009-01-27 14:30:00,21.98,22.08,21.82,22.02,301900.0,17.9337,18.0153,17.8032,17.9663,301900.0
2009-01-27 15:00:00,22.03,22.18,21.87,22.12,324800.0,17.9745,18.0969,17.844,18.0479,324800.0
2009-01-27 15:30:00,22.13,22.15,22.0,22.04,549900.0,18.0561,18.0724,17.95,17.9827,549900.0
2009-01-28 09:30:00,22.19,23.0,22.16,22.51,248100.0,18.105,18.7659,18.0806,18.3661,248100.0
2009-01-28 10:00:00,22.51,22.64,22.28,22.47,237100.0,18.3661,18.4722,18.1785,18.3335,237100.0
2009-01-28 10:30:00,22.47,22.7,22.45,22.66,252200.0,18.3335,18.5212,18.3172,18.4885,252200.0
2009-01-28 11:00:00,22.66,23.23,22.66,23.05,322400.0,18.4885,18.9536,18.4885,18.8067,322400.0
2009-01-28 11:30:00,23.06,23.09,22.86,22.95,262900.0,18.8149,18.8394,18.6517,18.7251,262900.0
2009-01-28 12:00:00,22.96,23.16,22.93,23.1,166000.0,18.7333,18.8965,18.7088,18.8475,166000.0
2009-01-28 12:30:00,23.09,23.09,22.99,23.05,104900.0,18.8394,18.8394,18.7578,18.8067,104900.0
2009-01-28 13:00:00,23.05,23.33,22.96,23.29,183900.0,18.8067,19.0352,18.7333,19.0025,183900.0
2009-01-28 13:30:00,23.3,23.38,23.23,23.26,225300.0,19.0107,19.076,18.9536,18.9781,225300.0
2009-01-28 14:00:00,23.27,23.55,23.23,23.34,261900.0,18.9862,19.2147,18.9536,19.0433,261900.0
2009-01-28 14:30:00,23.34,23.44,23.1,23.44,339100.0,19.0433,19.1249,18.8475,19.1249,339100.0
2009-01-28 15:00:00,23.45,23.5,23.06,23.16,441900.0,19.1331,19.1739,18.8149,18.8965,441900.0
2009-01-28 15:30:00,23.15,23.49,23.05,23.39,788700.0,18.8883,19.1657,18.8067,19.0841,788700.0
2009-01-29 09:30:00,22.74,23.22,22.53,22.64,148700.0,18.5538,18.9454,18.3825,18.4722,148700.0
2009-01-29 10:00:00,22.63,23.06,22.55,23.02,562100.0,18.464,18.8149,18.3988,18.7823,562100.0
2009-01-29 10:30:00,23.02,23.3,22.96,23.25,333000.0,18.7823,19.0107,18.7333,18.9699,333000.0
2009-01-29 11:00:00,23.24,23.28,22.83,22.83,160900.0,18.9618,18.9944,18.6272,18.6272,160900.0
2009-01-29 11:30:00,22.83,22.86,22.69,22.75,130100.0,18.6272,18.6517,18.513,18.562,130100.0
2009-01-29 12:00:00,22.74,22.75,22.57,22.72,101000.0,18.5538,18.562,18.4151,18.5375,101000.0
2009-01-29 12:30:00,22.73,22.86,22.37,22.38,173500.0,18.5456,18.6517,18.2519,18.2601,173500.0
2009-01-29 13:00:00,22.37,22.38,22.2,22.23,284500.0,18.2519,18.2601,18.1132,18.1377,284500.0
2009-01-29 13:30:00,22.22,22.27,22.0,22.08,198800.0,18.1295,18.1703,17.95,18.0153,198800.0
2009-01-29 14:00:00,22.08,22.22,22.01,22.2,158100.0,18.0153,18.1295,17.9582,18.1132,158100.0
2009-01-29 14:30:00,22.19,22.5,22.18,22.29,282200.0,18.105,18.358,18.0969,18.1866,282200.0
2009-01-29 15:00:00,22.3,22.45,22.09,22.17,214700.0,18.1948,18.3172,18.0235,18.0887,214700.0
2009-01-29 15:30:00,22.16,22.18,21.88,22.0,784000.0,18.0806,18.0969,17.8521,17.95,784000.0
2009-01-30 09:30:00,22.29,22.29,21.67,21.69,273200.0,18.1866,18.1866,17.6808,17.6971,273200.0
2009-01-30 10:00:00,21.69,21.83,21.27,21.37,494900.0,17.6971,17.8113,17.3544,17.436,494900.0
2009-01-30 10:30:00,21.38,21.88,21.28,21.85,419600.0,17.4442,17.8521,17.3626,17.8276,419600.0
2009-01-30 11:00:00,21.85,22.18,21.79,21.95,282100.0,17.8276,18.0969,17.7787,17.9092,282100.0
2009-01-30 11:30:00,21.93,22.24,21.91,22.2,215100.0,17.8929,18.1458,17.8766,18.1132,215100.0
2009-01-30 12:00:00,22.21,22.35,22.07,22.28,247000.0,18.1214,18.2356,18.0071,18.1785,247000.0
2009-01-30 12:30:00,22.28,22.35,22.16,22.32,135000.0,18.1785,18.2356,18.0806,18.2111,135000.0
2009-01-30 13:00:00,22.33,22.5,22.13,22.19,305300.0,18.2193,18.358,18.0561,18.105,305300.0
2009-01-30 13:30:00,22.19,22.19,21.65,21.69,434600.0,18.105,18.105,17.6645,17.6971,434600.0
2009-01-30 14:00:00,21.68,21.94,21.63,21.89,452600.0,17.6889,17.9011,17.6481,17.8603,452600.0
2009-01-30 14:30:00,21.88,21.97,21.51,21.56,230100.0,17.8521,17.9255,17.5502,17.591,230100.0
2009-01-30 15:00:00,21.56,21.75,21.19,21.21,627300.0,17.591,17.746,17.2891,17.3055,627300.0
2009-01-30 15:30:00,21.22,21.57,21.13,21.46,929700.0,17.3136,17.5992,17.2402,17.5094,929700.0
2009-02-02 09:30:00,20.69,21.31,20.69,21.12,143600.0,16.8812,17.387,16.8812,17.232,143600.0
2009-02-02 10:00:00,21.13,21.64,21.13,21.38,213400.0,17.2402,17.6563,17.2402,17.4442,213400.0
2009-02-02 10:30:00,21.38,21.48,21.26,21.38,138400.0,17.4442,17.5258,17.3463,17.4442,138400.0
2009-02-02 11:00:00,21.37,21.37,21.1,21.18,132500.0,17.436,17.436,17.2157,17.281,132500.0
2009-02-02 11:30:00,21.19,21.38,21.12,21.28,133000.0,17.2891,17.4442,17.232,17.3626,133000.0
2009-02-02 12:00:00,21.29,21.42,21.29,21.4,203000.0,17.3707,17.4768,17.3707,17.4605,203000.0
2009-02-02 12:30:00,21.39,21.6,21.39,21.5,243000.0,17.4523,17.6237,17.4523,17.5421,243000.0
2009-02-02 13:00:00,21.5,21.58,21.22,21.3,201300.0,17.5421,17.6073,17.3136,17.3789,201300.0
2009-02-02 13:30:00,21.31,21.42,21.19,21.27,145000.0,17.387,17.4768,17.2891,17.3544,145000.0
2009-02-02 14:00:00,21.27,21.31,21.12,21.22,174100.0,17.3544,17.387,17.232,17.3136,174100.0
2009-02-02 14:30:00,21.22,21.24,21.1,21.15,165300.0,17.3136,17.3299,17.2157,17.2565,165300.0
2009-02-02 15:00:00,21.15,21.48,21.14,21.48,263700.0,17.2565,17.5258,17.2483,17.5258,263700.0
2009-02-02 15:30:00,21.49,21.72,21.4,21.5,470800.0,17.5339,17.7216,17.4605,17.5421,470800.0
2009-02-03 09:30:00,21.43,21.55,21.05,21.52,232700.0,17.485,17.5829,17.1749,17.5584,232700.0
2009-02-03 10:00:00,21.53,21.83,21.4,21.6,220300.0,17.5665,17.8113,17.4605,17.6237,220300.0
2009-02-03 10:30:00,21.59,21.78,21.51,21.64,170900.0,17.6155,17.7705,17.5502,17.6563,170900.0
2009-02-03 11:00:00,21.64,21.82,21.59,21.71,160200.0,17.6563,17.8032,17.6155,17.7134,160200.0
2009-02-03 11:30:00,21.69,21.73,21.51,21.59,184000.0,17.6971,17.7297,17.5502,17.6155,184000.0
2009-02-03 12:00:00,21.58,21.74,21.54,21.65,144900.0,17.6073,17.7379,17.5747,17.6645,144900.0
2009-02-03 12:30:00,21.65,21.7,21.53,21.54,110800.0,17.6645,17.7053,17.5665,17.5747,110800.0
2009-02-03 13:00:00,21.54,21.68,21.5,21.61,139500.0,17.5747,17.6889,17.5421,17.6318,139500.0
2009-02-03 13:30:00,21.61,21.8,21.57,21.7,190300.0,17.6318,17.7868,17.5992,17.7053,190300.0
2009-02-03 14:00:00,21.7,21.82,21.57,21.57,357000.0,17.7053,17.8032,17.5992,17.5992,357000.0
2009-02-03 14:30:00,21.58,21.71,21.57,21.64,320400.0,17.6073,17.7134,17.5992,17.6563,320400.0
2009-02-03 15:00:00,21.65,22.07,21.59,22.01,449400.0,17.6645,18.0071,17.6155,17.9582,449400.0
2009-02-03 15:30:00,22.01,22.01,21.61,21.79,555700.0,17.9582,17.9582,17.6318,17.7787,555700.0
2009-02-04 09:30:00,21.96,22.17,21.53,21.64,236200.0,17.9174,18.0887,17.5665,17.6563,236200.0
2009-02-04 10:00:00,21.65,22.01,21.64,21.91,269100.0,17.6645,17.9582,17.6563,17.8766,269100.0
2009-02-04 10:30:00,21.91,22.0,21.84,21.91,209600.0,17.8766,17.95,17.8195,17.8766,209600.0
2009-02-04 11:00:00,21.91,22.09,21.86,22.08,181000.0,17.8766,18.0235,17.8358,18.0153,181000.0
2009-02-04 11:30:00,22.07,22.42,22.04,22.4,296700.0,18.0071,18.2927,17.9827,18.2764,296700.0
2009-02-04 12:00:00,22.4,22.83,22.4,22.6,702500.0,18.2764,18.6272,18.2764,18.4396,702500.0
2009-02-04 12:30:00,22.6,22.68,22.37,22.4,235400.0,18.4396,18.5048,18.2519,18.2764,235400.0
2009-02-04 13:00:00,22.39,22.56,22.3,22.55,192500.0,18.2682,18.4069,18.1948,18.3988,192500.0
2009-02-04 13:30:00,22.55,22.59,21.83,22.04,307400.0,18.3988,18.4314,17.8113,17.9827,307400.0
2009-02-04 14:00:00,22.03,22.12,21.94,22.11,242200.0,17.9745,18.0479,17.9011,18.0398,242200.0
2009-02-04 14:30:00,22.1,22.46,22.03,22.24,328100.0,18.0316,18.3253,17.9745,18.1458,328100.0
2009-02-04 15:00:00,22.23,22.3,22.02,22.14,425600.0,18.1377,18.1948,17.9663,18.0643,425600.0
2009-02-04 15:30:00,22.15,22.39,22.04,22.14,592000.0,18.0724,18.2682,17.9827,18.0643,592000.0
2009-02-05 09:30:00,22.4,22.96,22.06,22.94,535000.0,18.2764,18.7333,17.999,18.717,535000.0
2009-02-05 10:00:00,22.93,23.09,22.79,22.9,309200.0,18.7088,18.8394,18.5946,18.6843,309200.0
2009-02-05 10:30:00,22.91,23.5,22.76,23.32,469900.0,18.6925,19.1739,18.5701,19.027,469900.0
2009-02-05 11:00:00,23.31,23.62,22.97,23.1,424800.0,19.0189,19.2718,18.7415,18.8475,424800.0
2009-02-05 11:30:00,23.11,23.58,23.07,23.55,271200.0,18.8557,19.2392,18.823,19.2147,271200.0
2009-02-05 12:00:00,23.56,24.39,23.47,24.04,638200.0,19.2228,19.9001,19.1494,19.6145,638200.0
2009-02-05 12:30:00,24.04,24.05,23.43,23.63,456300.0,19.6145,19.6226,19.1168,19.28,456300.0
2009-02-05 13:00:00,23.63,23.67,23.19,23.28,306900.0,19.28,19.3126,18.921,18.9944,306900.0
2009-02-05 13:30:00,23.28,23.44,23.06,23.13,402500.0,18.9944,19.1249,18.8149,18.872,402500.0
2009-02-05 14:00:00,23.13,23.53,23.13,23.47,285400.0,18.872,19.1984,18.872,19.1494,285400.0
2009-02-05 14:30:00,23.48,23.66,23.08,23.12,359800.0,19.1576,19.3044,18.8312,18.8638,359800.0
2009-02-05 15:00:00,23.12,23.47,23.06,23.44,341600.0,18.8638,19.1494,18.8149,19.1249,341600.0
2009-02-05 15:30:00,23.45,23.53,23.15,23.22,595600.0,19.1331,19.1984,18.8883,18.9454,595600.0
2009-02-06 09:30:00,23.26,24.06,23.12,23.97,277400.0,18.9781,19.6308,18.8638,19.5574,277400.0
2009-02-06 10:00:00,23.97,24.06,23.71,24.05,343600.0,19.5574,19.6308,19.3452,19.6226,343600.0
2009-02-06 10:30:00,24.05,24.13,23.75,23.75,257600.0,19.6226,19.6879,19.3779,19.3779,257600.0
2009-02-06 11:00:00,23.76,24.11,23.76,24.06,214900.0,19.386,19.6716,19.386,19.6308,214900.0
2009-02-06 11:30:00,24.07,24.23,23.99,24.12,186600.0,19.639,19.7695,19.5737,19.6798,186600.0
2009-02-06 12:00:00,24.12,24.12,23.79,23.79,170600.0,19.6798,19.6798,19.4105,19.4105,170600.0
2009-02-06 12:30:00,23.8,24.03,23.78,23.86,201200.0,19.4187,19.6063,19.4023,19.4676,201200.0
2009-02-06 13:00:00,23.85,24.26,23.84,24.25,175200.0,19.4595,19.794,19.4513,19.7858,175200.0
2009-02-06 13:30:00,24.25,24.59,24.24,24.57,286000.0,19.7858,20.0632,19.7777,20.0469,286000.0
2009-02-06 14:00:00,24.57,24.6,24.44,24.52,391800.0,20.0469,20.0714,19.9408,20.0061,391800.0
2009-02-06 14:30:00,24.52,24.72,24.46,24.72,300000.0,20.0061,20.1693,19.9572,20.1693,300000.0
2009-02-06 15:00:00,24.7,24.81,24.48,24.67,817200.0,20.153,20.2427,19.9735,20.1285,817200.0
2009-02-06 15:30:00,24.68,24.97,24.65,24.83,1210200.0,20.1367,20.3733,20.1122,20.2591,1210200.0
2009-02-09 09:30:00,24.84,24.84,24.46,24.81,177500.0,20.2672,20.2672,19.9572,20.2427,177500.0
2009-02-09 10:00:00,24.81,24.85,24.45,24.49,247300.0,20.2427,20.2754,19.949,19.9816,247300.0
2009-02-09 10:30:00,24.5,25.3,24.48,25.25,269300.0,19.9898,20.6425,19.9735,20.6017,269300.0
2009-02-09 11:00:00,25.25,25.3,25.08,25.2,229700.0,20.6017,20.6425,20.463,20.5609,229700.0
2009-02-09 11:30:00,25.19,25.21,24.85,25.01,200100.0,20.5528,20.5691,20.2754,20.4059,200100.0
2009-02-09 12:00:00,25.02,25.16,24.91,25.15,297800.0,20.4141,20.5283,20.3243,20.5201,297800.0
2009-02-09 12:30:00,25.15,25.19,25.05,25.11,82700.0,20.5201,20.5528,20.4386,20.4875,82700.0
2009-02-09 13:00:00,25.11,25.15,25.0,25.05,84300.0,20.4875,20.5201,20.3978,20.4386,84300.0
2009-02-09 13:30:00,25.05,25.09,24.94,25.03,292500.0,20.4386,20.4712,20.3488,20.4222,292500.0
2009-02-09 14:00:00,25.03,25.07,24.77,24.8,170500.0,20.4222,20.4549,20.2101,20.2346,170500.0
2009-02-09 14:30:00,24.81,24.81,24.58,24.75,194300.0,20.2427,20.2427,20.0551,20.1938,194300.0
2009-02-09 15:00:00,24.75,24.93,24.67,24.83,342000.0,20.1938,20.3406,20.1285,20.2591,342000.0
2009-02-09 15:30:00,24.83,25.06,24.82,25.01,585300.0,20.2591,20.4467,20.2509,20.4059,585300.0
2009-02-10 09:30:00,24.61,26.05,24.35,25.9,514200.0,20.0796,21.2545,19.8674,21.1321,514200.0
2009-02-10 10:00:00,25.89,26.25,25.82,25.91,700200.0,21.1239,21.4176,21.0668,21.1402,700200.0
2009-02-10 10:30:00,25.91,26.12,25.9,26.03,524500.0,21.1402,21.3116,21.1321,21.2381,524500.0
2009-02-10 11:00:00,26.03,26.38,25.64,25.85,582300.0,21.2381,21.5237,20.9199,21.0913,582300.0
2009-02-10 11:30:00,25.86,25.87,25.08,25.3,653600.0,21.0994,21.1076,20.463,20.6425,653600.0
2009-02-10 12:00:00,25.31,25.43,25.13,25.25,330000.0,20.6507,20.7486,20.5038,20.6017,330000.0
2009-02-10 12:30:00,25.24,25.45,25.14,25.3,202700.0,20.5936,20.7649,20.512,20.6425,202700.0
2009-02-10 13:00:00,25.29,25.3,24.65,24.86,279600.0,20.6344,20.6425,20.1122,20.2835,279600.0
2009-02-10 13:30:00,24.88,25.08,24.8,24.96,268500.0,20.2998,20.463,20.2346,20.3651,268500.0
2009-02-10 14:00:00,24.96,25.17,24.92,25.01,483700.0,20.3651,20.5365,20.3325,20.4059,483700.0
2009-02-10 14:30:00,25.01,25.06,24.58,24.6,508400.0,20.4059,20.4467,20.0551,20.0714,508400.0
2009-02-10 15:00:00,24.6,24.85,24.45,24.68,499500.0,20.0714,20.2754,19.949,20.1367,499500.0
2009-02-10 15:30:00,24.67,24.88,24.4,24.71,1165200.0,20.1285,20.2998,19.9082,20.1611,1165200.0
2009-02-11 09:30:00,24.93,25.01,24.39,24.66,355900.0,20.3406,20.4059,19.9001,20.1203,355900.0
2009-02-11 10:00:00,24.64,24.72,24.42,24.44,416000.0,20.104,20.1693,19.9245,19.9408,416000.0
2009-02-11 10:30:00,24.43,24.79,24.25,24.71,504000.0,19.9327,20.2264,19.7858,20.1611,504000.0
2009-02-11 11:00:00,24.7,24.87,24.58,24.82,252400.0,20.153,20.2917,20.0551,20.2509,252400.0
2009-02-11 11:30:00,24.83,25.0,24.81,24.84,234500.0,20.2591,20.3978,20.2427,20.2672,234500.0
2009-02-11 12:00:00,24.84,24.92,24.69,24.76,145700.0,20.2672,20.3325,20.1448,20.2019,145700.0
2009-02-11 12:30:00,24.75,25.0,24.68,24.71,214800.0,20.1938,20.3978,20.1367,20.1611,214800.0
2009-02-11 13:00:00,24.7,24.95,24.67,24.94,172500.0,20.153,20.357,20.1285,20.3488,172500.0
2009-02-11 13:30:00,24.94,24.94,24.49,24.5,216600.0,20.3488,20.3488,19.9816,19.9898,216600.0
2009-02-11 14:00:00,24.5,24.72,24.41,24.66,228200.0,19.9898,20.1693,19.9164,20.1203,228200.0
2009-02-11 14:30:00,24.66,25.06,24.61,24.96,266800.0,20.1203,20.4467,20.0796,20.3651,266800.0
2009-02-11 15:00:00,24.95,24.99,24.79,24.8,351400.0,20.357,20.3896,20.2264,20.2346,351400.0
2009-02-11 15:30:00,24.8,24.87,24.59,24.79,706600.0,20.2346,20.2917,20.0632,20.2264,706600.0
2009-02-12 09:30:00,24.04,24.36,23.85,23.98,330400.0,19.6145,19.8756,19.4595,19.5655,330400.0
2009-02-12 10:00:00,23.99,24.02,23.8,23.97,284100.0,19.5737,19.5982,19.4187,19.5574,284100.0
2009-02-12 10:30:00,23.96,24.0,23.77,23.94,167700.0,19.5492,19.5818,19.3942,19.5329,167700.0
2009-02-12 11:00:00,23.95,23.95,23.66,23.86,160900.0,19.541,19.541,19.3044,19.4676,160900.0
2009-02-12 11:30:00,23.87,24.05,23.86,23.86,163900.0,19.4758,19.6226,19.4676,19.4676,163900.0
2009-02-12 12:00:00,23.84,23.91,23.65,23.9,210600.0,19.4513,19.5084,19.2963,19.5003,210600.0
2009-02-12 12:30:00,23.9,23.93,23.72,23.76,172700.0,19.5003,19.5247,19.3534,19.386,172700.0
2009-02-12 13:00:00,23.75,23.75,23.52,23.56,312100.0,19.3779,19.3779,19.1902,19.2228,312100.0
2009-02-12 13:30:00,23.56,23.64,23.25,23.5,619100.0,19.2228,19.2881,18.9699,19.1739,619100.0
2009-02-12 14:00:00,23.49,23.72,23.32,23.45,370800.0,19.1657,19.3534,19.027,19.1331,370800.0
2009-02-12 14:30:00,23.44,23.48,23.03,23.05,391400.0,19.1249,19.1576,18.7904,18.8067,391400.0
2009-02-12 15:00:00,23.06,23.66,22.93,23.65,732300.0,18.8149,19.3044,18.7088,19.2963,732300.0
2009-02-12 15:30:00,23.65,24.04,23.47,23.97,966800.0,19.2963,19.6145,19.1494,19.5574,966800.0
2009-02-13 09:30:00,23.8,24.21,22.78,24.09,202700.0,19.4187,19.7532,18.5864,19.6553,202700.0
2009-02-13 10:00:00,24.09,24.16,23.89,24.06,227000.0,19.6553,19.7124,19.4921,19.6308,227000.0
2009-02-13 10:30:00,24.05,24.26,24.05,24.11,193800.0,19.6226,19.794,19.6226,19.6716,193800.0
2009-02-13 11:00:00,24.12,24.14,23.97,24.09,178300.0,19.6798,19.6961,19.5574,19.6553,178300.0
2009-02-13 11:30:00,24.09,24.22,23.99,24.05,210000.0,19.6553,19.7613,19.5737,19.6226,210000.0
2009-02-13 12:00:00,24.05,24.13,23.98,24.06,210300.0,19.6226,19.6879,19.5655,19.6308,210300.0
2009-02-13 12:30:00,24.07,24.1,23.93,24.01,158000.0,19.639,19.6634,19.5247,19.59,158000.0
2009-02-13 13:00:00,24.0,24.25,23.97,24.18,139000.0,19.5818,19.7858,19.5574,19.7287,139000.0
2009-02-13 13:30:00,24.17,24.51,24.06,24.31,204100.0,19.7206,19.998,19.6308,19.8348,204100.0
2009-02-13 14:00:00,24.32,24.42,24.13,24.21,273300.0,19.8429,19.9245,19.6879,19.7532,273300.0
2009-02-13 14:30:00,24.19,24.2,23.95,24.02,356100.0,19.7369,19.745,19.541,19.5982,356100.0
2009-02-13 15:00:00,24.04,24.1,23.82,24.0,810800.0,19.6145,19.6634,19.435,19.5818,810800.0
2009-02-13 15:30:00,24.0,24.1,23.92,23.92,1838900.0,19.5818,19.6634,19.5166,19.5166,1838900.0
2009-02-17 09:30:00,22.84,23.78,22.75,23.13,312900.0,18.6354,19.4023,18.562,18.872,312900.0
2009-02-17 10:00:00,23.14,23.2,22.94,23.01,226500.0,18.8802,18.9291,18.717,18.7741,226500.0
2009-02-17 10:30:00,23.01,23.47,23.0,23.38,188800.0,18.7741,19.1494,18.7659,19.076,188800.0
2009-02-17 11:00:00,23.38,23.42,23.22,23.26,141200.0,19.076,19.1086,18.9454,18.9781,141200.0
2009-02-17 11:30:00,23.27,23.27,23.01,23.09,154700.0,18.9862,18.9862,18.7741,18.8394,154700.0
2009-02-17 12:00:00,23.08,23.27,23.07,23.17,152100.0,18.8312,18.9862,18.823,18.9046,152100.0
2009-02-17 12:30:00,23.18,23.31,23.16,23.23,132500.0,18.9128,19.0189,18.8965,18.9536,132500.0
2009-02-17 13:00:00,23.23,23.25,22.89,22.96,230400.0,18.9536,18.9699,18.6762,18.7333,230400.0
2009-02-17 13:30:00,22.95,23.28,22.89,23.04,225700.0,18.7251,18.9944,18.6762,18.7986,225700.0
2009-02-17 14:00:00,23.04,23.12,22.92,22.96,386900.0,18.7986,18.8638,18.7007,18.7333,386900.0
2009-02-17 14:30:00,22.95,23.2,22.94,22.99,259500.0,18.7251,18.9291,18.717,18.7578,259500.0
2009-02-17 15:00:00,22.99,23.12,22.91,22.98,360400.0,18.7578,18.8638,18.6925,18.7496,360400.0
2009-02-17 15:30:00,22.98,23.37,22.86,22.94,893200.0,18.7496,19.0678,18.6517,18.717,893200.0
2009-02-18 09:30:00,23.03,23.4,22.59,22.62,277900.0,18.8747,19.1779,18.5141,18.5387,277900.0
2009-02-18 10:00:00,22.63,22.69,22.26,22.5,278500.0,18.5468,18.596,18.2436,18.4403,278500.0
2009-02-18 10:30:00,22.51,22.72,22.31,22.35,222000.0,18.4485,18.6206,18.2846,18.3174,222000.0
2009-02-18 11:00:00,22.36,22.96,22.29,22.87,297200.0,18.3256,18.8173,18.2682,18.7435,297200.0
2009-02-18 11:30:00,22.87,23.01,22.74,22.8,202700.0,18.7435,18.8583,18.637,18.6862,202700.0
2009-02-18 12:00:00,22.79,23.01,22.6,22.63,192200.0,18.678,18.8583,18.5223,18.5468,192200.0
2009-02-18 12:30:00,22.63,22.81,22.54,22.75,245900.0,18.5468,18.6944,18.4731,18.6452,245900.0
2009-02-18 13:00:00,22.74,22.82,22.39,22.44,343400.0,18.637,18.7026,18.3502,18.3911,343400.0
2009-02-18 13:30:00,22.45,22.56,22.34,22.4,305000.0,18.3993,18.4895,18.3092,18.3583,305000.0
2009-02-18 14:00:00,22.4,22.5,22.18,22.3,475800.0,18.3583,18.4403,18.178,18.2764,475800.0
2009-02-18 14:30:00,22.3,22.31,22.11,22.27,472500.0,18.2764,18.2846,18.1207,18.2518,472500.0
2009-02-18 15:00:00,22.27,22.41,22.22,22.25,562300.0,18.2518,18.3665,18.2108,18.2354,562300.0
2009-02-18 15:30:00,22.25,22.39,22.13,22.3,603200.0,18.2354,18.3502,18.1371,18.2764,603200.0
2009-02-19 09:30:00,22.56,23.15,22.5,23.07,252300.0,18.4895,18.973,18.4403,18.9075,252300.0
2009-02-19 10:00:00,23.06,23.11,22.69,22.77,284300.0,18.8993,18.9402,18.596,18.6616,284300.0
2009-02-19 10:30:00,22.76,22.77,22.4,22.45,188800.0,18.6534,18.6616,18.3583,18.3993,188800.0
2009-02-19 11:00:00,22.45,22.67,22.34,22.44,227900.0,18.3993,18.5796,18.3092,18.3911,227900.0
2009-02-19 11:30:00,22.44,22.47,22.24,22.35,296800.0,18.3911,18.4157,18.2272,18.3174,296800.0
2009-02-19 12:00:00,22.35,22.42,22.18,22.22,216900.0,18.3174,18.3747,18.178,18.2108,216900.0
2009-02-19 12:30:00,22.23,22.38,22.17,22.32,154500.0,18.219,18.342,18.1698,18.2928,154500.0
2009-02-19 13:00:00,22.32,22.56,22.24,22.51,288500.0,18.2928,18.4895,18.2272,18.4485,288500.0
2009-02-19 13:30:00,22.52,22.52,22.28,22.33,140200.0,18.4567,18.4567,18.26,18.301,140200.0
2009-02-19 14:00:00,22.33,22.47,22.23,22.31,244300.0,18.301,18.4157,18.219,18.2846,244300.0
2009-02-19 14:30:00,22.32,22.32,22.14,22.2,378000.0,18.2928,18.2928,18.1453,18.1944,378000.0
2009-02-19 15:00:00,22.2,22.3,21.96,22.23,369200.0,18.1944,18.2764,17.9977,18.219,369200.0
2009-02-19 15:30:00,22.22,22.26,21.99,22.09,767500.0,18.2108,18.2436,18.0223,18.1043,767500.0
2009-02-20 09:30:00,21.54,21.56,20.82,20.92,1162200.0,17.6535,17.6699,17.0634,17.1454,1162200.0
2009-02-20 10:00:00,20.92,20.96,20.28,20.47,825700.0,17.1454,17.1782,16.6209,16.7766,825700.0
2009-02-20 10:30:00,20.47,20.47,19.87,19.89,1094100.0,16.7766,16.7766,16.2848,16.3012,1094100.0
2009-02-20 11:00:00,19.89,19.91,18.66,18.98,1547600.0,16.3012,16.3176,15.2932,15.5554,1547600.0
2009-02-20 11:30:00,18.97,19.21,18.43,19.01,1625400.0,15.5472,15.7439,15.1047,15.58,1625400.0
2009-02-20 12:00:00,19.0,19.43,19.0,19.24,1247000.0,15.5718,15.9242,15.5718,15.7685,1247000.0
2009-02-20 12:30:00,19.25,19.3,18.99,19.07,743700.0,15.7767,15.8177,15.5636,15.6292,743700.0
2009-02-20 13:00:00,19.07,19.17,18.99,19.1,629400.0,15.6292,15.7111,15.5636,15.6538,629400.0
2009-02-20 13:30:00,19.1,19.35,19.08,19.28,779500.0,15.6538,15.8587,15.6374,15.8013,779500.0
2009-02-20 14:00:00,19.29,19.85,19.27,19.62,1298600.0,15.8095,16.2684,15.7931,16.0799,1298600.0
2009-02-20 14:30:00,19.63,20.0,19.59,19.74,1321600.0,16.0881,16.3914,16.0554,16.1783,1321600.0
2009-02-20 15:00:00,19.75,19.76,19.21,19.22,1195500.0,16.1865,16.1947,15.7439,15.7521,1195500.0
2009-02-20 15:30:00,19.22,19.4,19.01,19.2,1966200.0,15.7521,15.8996,15.58,15.7357,1966200.0
2009-02-23 09:30:00,20.09,20.09,18.42,18.67,1121700.0,16.4651,16.4651,15.0965,15.3014,1121700.0
2009-02-23 10:00:00,18.67,18.74,18.03,18.29,971500.0,15.3014,15.3587,14.7768,14.9899,971500.0
2009-02-23 10:30:00,18.3,18.42,18.09,18.11,798500.0,14.9981,15.0965,14.826,14.8424,798500.0
2009-02-23 11:00:00,18.11,18.34,18.07,18.09,645100.0,14.8424,15.0309,14.8096,14.826,645100.0
2009-02-23 11:30:00,18.08,18.09,17.93,18.01,534600.0,14.8178,14.826,14.6949,14.7604,534600.0
2009-02-23 12:00:00,18.01,18.13,17.95,17.95,310400.0,14.7604,14.8588,14.7113,14.7113,310400.0
2009-02-23 12:30:00,17.94,18.0,17.74,17.96,512700.0,14.7031,14.7522,14.5392,14.7195,512700.0
2009-02-23 13:00:00,17.95,18.06,17.94,17.99,565500.0,14.7113,14.8014,14.7031,14.744,565500.0
2009-02-23 13:30:00,18.0,18.16,17.93,18.07,417100.0,14.7522,14.8834,14.6949,14.8096,417100.0
2009-02-23 14:00:00,18.07,18.25,18.0,18.21,371100.0,14.8096,14.9571,14.7522,14.9244,371100.0
2009-02-23 14:30:00,18.21,18.22,17.9,17.98,348200.0,14.9244,14.9325,14.6703,14.7359,348200.0
2009-02-23 15:00:00,17.98,18.11,17.89,18.02,666700.0,14.7359,14.8424,14.6621,14.7686,666700.0
2009-02-23 15:30:00,18.03,18.1,17.85,17.91,1445300.0,14.7768,14.8342,14.6293,14.6785,1445300.0
2009-02-24 09:30:00,17.92,18.21,17.83,17.9,402300.0,14.6867,14.9244,14.6129,14.6703,402300.0
2009-02-24 10:00:00,17.89,18.0,17.65,17.74,791800.0,14.6621,14.7522,14.4654,14.5392,791800.0
2009-02-24 10:30:00,17.74,17.86,17.71,17.85,709300.0,14.5392,14.6375,14.5146,14.6293,709300.0
2009-02-24 11:00:00,17.85,18.09,17.84,18.01,924800.0,14.6293,14.826,14.6211,14.7604,924800.0
2009-02-24 11:30:00,18.0,18.03,17.89,17.96,358700.0,14.7522,14.7768,14.6621,14.7195,358700.0
2009-02-24 12:00:00,17.95,18.01,17.75,17.82,363700.0,14.7113,14.7604,14.5473,14.6047,363700.0
2009-02-24 12:30:00,17.81,17.93,17.75,17.76,543000.0,14.5965,14.6949,14.5473,14.5555,543000.0
2009-02-24 13:00:00,17.76,18.2,17.75,18.2,412500.0,14.5555,14.9162,14.5473,14.9162,412500.0
2009-02-24 13:30:00,18.2,18.48,18.18,18.46,513700.0,14.9162,15.1456,14.8998,15.1292,513700.0
2009-02-24 14:00:00,18.46,18.65,18.42,18.42,779500.0,15.1292,15.285,15.0965,15.0965,779500.0
2009-02-24 14:30:00,18.42,18.54,18.39,18.51,350700.0,15.0965,15.1948,15.0719,15.1702,350700.0
2009-02-24 15:00:00,18.51,18.63,18.47,18.49,575500.0,15.1702,15.2686,15.1374,15.1538,575500.0
2009-02-24 15:30:00,18.49,18.58,18.38,18.49,1177500.0,15.1538,15.2276,15.0637,15.1538,1177500.0
2009-02-25 09:30:00,18.04,18.28,17.88,18.03,322100.0,14.785,14.9817,14.6539,14.7768,322100.0
2009-02-25 10:00:00,18.02,18.02,17.62,17.9,501400.0,14.7686,14.7686,14.4408,14.6703,501400.0
2009-02-25 10:30:00,17.9,17.91,17.6,17.61,454200.0,14.6703,14.6785,14.4244,14.4326,454200.0
2009-02-25 11:00:00,17.61,17.9,17.6,17.89,393100.0,14.4326,14.6703,14.4244,14.6621,393100.0
2009-02-25 11:30:00,17.89,18.12,17.72,17.75,377600.0,14.6621,14.8506,14.5228,14.5473,377600.0
2009-02-25 12:00:00,17.75,17.85,17.59,17.65,627000.0,14.5473,14.6293,14.4162,14.4654,627000.0
2009-02-25 12:30:00,17.65,17.73,17.6,17.69,303100.0,14.4654,14.531,14.4244,14.4982,303100.0
2009-02-25 13:00:00,17.69,17.76,17.6,17.63,337200.0,14.4982,14.5555,14.4244,14.449,337200.0
2009-02-25 13:30:00,17.63,17.88,17.62,17.85,489900.0,14.449,14.6539,14.4408,14.6293,489900.0
2009-02-25 14:00:00,17.85,17.88,17.5,17.69,757200.0,14.6293,14.6539,14.3425,14.4982,757200.0
2009-02-25 14:30:00,17.7,17.93,17.63,17.7,520200.0,14.5064,14.6949,14.449,14.5064,520200.0
2009-02-25 15:00:00,17.69,18.63,17.65,18.55,1330100.0,14.4982,15.2686,14.4654,15.203,1330100.0
2009-02-25 15:30:00,18.53,18.55,18.0,18.04,1311700.0,15.1866,15.203,14.7522,14.785,1311700.0
2009-02-26 09:30:00,18.37,18.49,17.87,18.33,313800.0,15.0555,15.1538,14.6457,15.0227,313800.0
2009-02-26 10:00:00,18.33,18.57,17.9,18.34,346500.0,15.0227,15.2194,14.6703,15.0309,346500.0
2009-02-26 10:30:00,18.34,18.57,18.24,18.37,477500.0,15.0309,15.2194,14.9489,15.0555,477500.0
2009-02-26 11:00:00,18.38,18.85,18.37,18.67,545800.0,15.0637,15.4489,15.0555,15.3014,545800.0
2009-02-26 11:30:00,18.67,18.71,18.46,18.63,217900.0,15.3014,15.3341,15.1292,15.2686,217900.0
2009-02-26 12:00:00,18.64,18.77,18.52,18.57,319600.0,15.2768,15.3833,15.1784,15.2194,319600.0
2009-02-26 12:30:00,18.58,18.69,18.54,18.61,275200.0,15.2276,15.3177,15.1948,15.2522,275200.0
2009-02-26 13:00:00,18.61,18.61,18.32,18.45,293800.0,15.2522,15.2522,15.0145,15.121,293800.0
2009-02-26 13:30:00,18.45,18.57,18.39,18.5,170500.0,15.121,15.2194,15.0719,15.162,170500.0
2009-02-26 14:00:00,18.5,18.57,18.39,18.5,245500.0,15.162,15.2194,15.0719,15.162,245500.0
2009-02-26 14:30:00,18.5,18.53,18.25,18.39,507600.0,15.162,15.1866,14.9571,15.0719,507600.0
2009-02-26 15:00:00,18.39,18.4,17.95,17.99,681300.0,15.0719,15.0801,14.7113,14.744,681300.0
2009-02-26 15:30:00,17.99,18.12,17.91,17.99,982900.0,14.744,14.8506,14.6785,14.744,982900.0
2009-02-27 09:30:00,17.49,18.12,17.49,17.71,299300.0,14.3343,14.8506,14.3343,14.5146,299300.0
2009-02-27 10:00:00,17.72,17.93,17.71,17.85,314500.0,14.5228,14.6949,14.5146,14.6293,314500.0
2009-02-27 10:30:00,17.84,18.03,17.78,17.88,225500.0,14.6211,14.7768,14.5719,14.6539,225500.0
2009-02-27 11:00:00,17.89,17.92,17.72,17.9,192600.0,14.6621,14.6867,14.5228,14.6703,192600.0
2009-02-27 11:30:00,17.91,18.12,17.83,18.07,173300.0,14.6785,14.8506,14.6129,14.8096,173300.0
2009-02-27 12:00:00,18.07,18.11,17.95,17.99,197200.0,14.8096,14.8424,14.7113,14.744,197200.0
2009-02-27 12:30:00,17.99,18.08,17.79,18.08,241300.0,14.744,14.8178,14.5801,14.8178,241300.0
2009-02-27 13:00:00,18.07,18.16,17.95,18.11,250000.0,14.8096,14.8834,14.7113,14.8424,250000.0
2009-02-27 13:30:00,18.1,18.22,17.92,18.15,318900.0,14.8342,14.9325,14.6867,14.8752,318900.0
2009-02-27 14:00:00,18.14,18.29,18.04,18.08,336900.0,14.867,14.9899,14.785,14.8178,336900.0
2009-02-27 14:30:00,18.08,18.27,18.03,18.18,355100.0,14.8178,14.9735,14.7768,14.8998,355100.0
2009-02-27 15:00:00,18.17,18.17,17.91,17.98,613600.0,14.8916,14.8916,14.6785,14.7359,613600.0
2009-02-27 15:30:00,17.96,18.16,17.91,17.96,1040300.0,14.7195,14.8834,14.6785,14.7195,1040300.0
2009-03-02 09:30:00,17.61,17.71,17.5,17.52,288000.0,14.4326,14.5146,14.3425,14.3588,288000.0
2009-03-02 10:00:00,17.54,17.62,17.07,17.08,542400.0,14.3752,14.4408,13.99,13.9982,542400.0
2009-03-02 10:30:00,17.08,17.14,16.92,16.93,526700.0,13.9982,14.0474,13.8671,13.8753,526700.0
2009-03-02 11:00:00,16.93,17.08,16.92,16.94,450400.0,13.8753,13.9982,13.8671,13.8835,450400.0
2009-03-02 11:30:00,16.96,16.96,16.64,16.88,574000.0,13.8999,13.8999,13.6376,13.8343,574000.0
2009-03-02 12:00:00,16.88,17.04,16.78,17.0,463800.0,13.8343,13.9655,13.7524,13.9327,463800.0
2009-03-02 12:30:00,17.0,17.05,16.79,16.89,477300.0,13.9327,13.9737,13.7606,13.8425,477300.0
2009-03-02 13:00:00,16.88,17.0,16.77,16.88,234200.0,13.8343,13.9327,13.7442,13.8343,234200.0
2009-03-02 13:30:00,16.88,17.0,16.75,17.0,227000.0,13.8343,13.9327,13.7278,13.9327,227000.0
2009-03-02 14:00:00,16.99,17.01,16.8,16.83,333200.0,13.9245,13.9409,13.7688,13.7933,333200.0
2009-03-02 14:30:00,16.82,17.03,16.78,16.78,479300.0,13.7852,13.9573,13.7524,13.7524,479300.0
2009-03-02 15:00:00,16.78,16.8,16.58,16.67,443900.0,13.7524,13.7688,13.5885,13.6622,443900.0
2009-03-02 15:30:00,16.68,16.77,16.51,16.57,1084200.0,13.6704,13.7442,13.5311,13.5803,1084200.0
2009-03-03 09:30:00,16.91,17.23,16.54,16.76,310900.0,13.8589,14.1212,13.5557,13.736,310900.0
2009-03-03 10:00:00,16.75,16.83,16.65,16.71,422200.0,13.7278,13.7933,13.6458,13.695,422200.0
2009-03-03 10:30:00,16.7,16.8,16.32,16.34,374400.0,13.6868,13.7688,13.3754,13.3918,374400.0
2009-03-03 11:00:00,16.35,16.4,16.0,16.07,475800.0,13.4,13.4409,13.1131,13.1705,475800.0
2009-03-03 11:30:00,16.06,16.06,15.75,15.8,461000.0,13.1623,13.1623,12.9082,12.9492,461000.0
2009-03-03 12:00:00,15.81,16.23,15.78,16.18,324300.0,12.9574,13.3016,12.9328,13.2606,324300.0
2009-03-03 12:30:00,16.18,16.19,15.95,15.95,215600.0,13.2606,13.2688,13.0721,13.0721,215600.0
2009-03-03 13:00:00,15.96,16.02,15.85,15.92,323500.0,13.0803,13.1295,12.9902,13.0475,323500.0
2009-03-03 13:30:00,15.92,16.08,15.78,16.03,355000.0,13.0475,13.1787,12.9328,13.1377,355000.0
2009-03-03 14:00:00,16.02,16.31,16.02,16.3,365200.0,13.1295,13.3672,13.1295,13.359,365200.0
2009-03-03 14:30:00,16.31,16.54,16.26,16.46,918200.0,13.3672,13.5557,13.3262,13.4901,918200.0
2009-03-03 15:00:00,16.45,16.52,16.18,16.22,504500.0,13.4819,13.5393,13.2606,13.2934,504500.0
2009-03-03 15:30:00,16.22,16.26,16.06,16.16,788500.0,13.2934,13.3262,13.1623,13.2442,788500.0
2009-03-04 09:30:00,16.47,16.65,16.29,16.31,504800.0,13.4983,13.6458,13.3508,13.3672,504800.0
2009-03-04 10:00:00,16.31,16.47,16.11,16.2,480200.0,13.3672,13.4983,13.2033,13.277,480200.0
2009-03-04 10:30:00,16.2,16.36,16.18,16.21,348200.0,13.277,13.4081,13.2606,13.2852,348200.0
2009-03-04 11:00:00,16.21,16.51,16.21,16.4,290500.0,13.2852,13.5311,13.2852,13.4409,290500.0
2009-03-04 11:30:00,16.4,16.45,16.28,16.37,402500.0,13.4409,13.4819,13.3426,13.4163,402500.0
2009-03-04 12:00:00,16.38,16.45,16.29,16.39,448300.0,13.4245,13.4819,13.3508,13.4327,448300.0
2009-03-04 12:30:00,16.39,16.42,16.32,16.38,467700.0,13.4327,13.4573,13.3754,13.4245,467700.0
2009-03-04 13:00:00,16.37,16.56,16.32,16.5,576800.0,13.4163,13.5721,13.3754,13.5229,576800.0
2009-03-04 13:30:00,16.5,16.56,16.35,16.5,543900.0,13.5229,13.5721,13.4,13.5229,543900.0
2009-03-04 14:00:00,16.5,16.7,16.41,16.69,1136600.0,13.5229,13.6868,13.4491,13.6786,1136600.0
2009-03-04 14:30:00,16.7,17.04,16.67,17.0,639800.0,13.6868,13.9655,13.6622,13.9327,639800.0
2009-03-04 15:00:00,17.0,17.16,16.92,17.16,891500.0,13.9327,14.0638,13.8671,14.0638,891500.0
2009-03-04 15:30:00,17.16,17.17,16.71,16.76,1485100.0,14.0638,14.072,13.695,13.736,1485100.0
2009-03-05 09:30:00,16.22,16.63,16.22,16.5,433100.0,13.2934,13.6294,13.2934,13.5229,433100.0
2009-03-05 10:00:00,16.51,16.65,16.3,16.41,878900.0,13.5311,13.6458,13.359,13.4491,878900.0
2009-03-05 10:30:00,16.42,16.46,16.2,16.21,406700.0,13.4573,13.4901,13.277,13.2852,406700.0
2009-03-05 11:00:00,16.22,16.37,16.13,16.19,536900.0,13.2934,13.4163,13.2196,13.2688,536900.0
2009-03-05 11:30:00,16.18,16.44,16.18,16.39,402300.0,13.2606,13.4737,13.2606,13.4327,402300.0
2009-03-05 12:00:00,16.39,16.48,16.38,16.45,365900.0,13.4327,13.5065,13.4245,13.4819,365900.0
2009-03-05 12:30:00,16.44,16.47,16.36,16.41,205100.0,13.4737,13.4983,13.4081,13.4491,205100.0
2009-03-05 13:00:00,16.42,16.57,16.39,16.52,346300.0,13.4573,13.5803,13.4327,13.5393,346300.0
2009-03-05 13:30:00,16.51,16.6,16.47,16.58,389600.0,13.5311,13.6048,13.4983,13.5885,389600.0
2009-03-05 14:00:00,16.57,16.57,16.28,16.31,333600.0,13.5803,13.5803,13.3426,13.3672,333600.0
2009-03-05 14:30:00,16.31,16.41,16.29,16.37,325400.0,13.3672,13.4491,13.3508,13.4163,325400.0
2009-03-05 15:00:00,16.37,16.54,16.33,16.39,490200.0,13.4163,13.5557,13.3836,13.4327,490200.0
2009-03-05 15:30:00,16.39,16.43,16.18,16.38,1099000.0,13.4327,13.4655,13.2606,13.4245,1099000.0
2009-03-06 09:30:00,16.56,16.56,16.13,16.26,505400.0,13.5721,13.5721,13.2196,13.3262,505400.0
2009-03-06 10:00:00,16.25,16.36,16.06,16.31,513400.0,13.318,13.4081,13.1623,13.3672,513400.0
2009-03-06 10:30:00,16.3,16.33,15.88,15.99,344800.0,13.359,13.3836,13.0148,13.1049,344800.0
2009-03-06 11:00:00,16.0,16.11,15.83,15.9,363800.0,13.1131,13.2033,12.9738,13.0311,363800.0
2009-03-06 11:30:00,15.91,16.11,15.85,16.03,236500.0,13.0393,13.2033,12.9902,13.1377,236500.0
2009-03-06 12:00:00,16.02,16.16,15.88,15.94,232000.0,13.1295,13.2442,13.0148,13.0639,232000.0
2009-03-06 12:30:00,15.94,15.94,15.73,15.76,382300.0,13.0639,13.0639,12.8918,12.9164,382300.0
2009-03-06 13:00:00,15.75,15.77,15.57,15.69,362200.0,12.9082,12.9246,12.7607,12.859,362200.0
2009-03-06 13:30:00,15.69,15.83,15.62,15.81,345300.0,12.859,12.9738,12.8017,12.9574,345300.0
2009-03-06 14:00:00,15.82,15.96,15.78,15.93,375000.0,12.9656,13.0803,12.9328,13.0557,375000.0
2009-03-06 14:30:00,15.93,15.94,15.58,15.61,455800.0,13.0557,13.0639,12.7689,12.7935,455800.0
2009-03-06 15:00:00,15.6,15.77,15.6,15.73,594800.0,12.7853,12.9246,12.7853,12.8918,594800.0
2009-03-06 15:30:00,15.72,16.09,15.65,16.06,1530400.0,12.8836,13.1869,12.8263,13.1623,1530400.0
2009-03-09 09:30:00,15.73,16.24,15.69,16.08,192900.0,12.8918,13.3098,12.859,13.1787,192900.0
2009-03-09 10:00:00,16.07,16.47,15.99,16.19,257300.0,13.1705,13.4983,13.1049,13.2688,257300.0
2009-03-09 10:30:00,16.19,16.32,16.09,16.16,199800.0,13.2688,13.3754,13.1869,13.2442,199800.0
2009-03-09 11:00:00,16.17,16.43,16.06,16.4,272400.0,13.2524,13.4655,13.1623,13.4409,272400.0
2009-03-09 11:30:00,16.4,16.47,16.34,16.4,346200.0,13.4409,13.4983,13.3918,13.4409,346200.0
2009-03-09 12:00:00,16.4,16.66,16.36,16.53,284800.0,13.4409,13.654,13.4081,13.5475,284800.0
2009-03-09 12:30:00,16.54,16.57,16.33,16.35,118200.0,13.5557,13.5803,13.3836,13.4,118200.0
2009-03-09 13:00:00,16.35,16.35,16.17,16.26,197600.0,13.4,13.4,13.2524,13.3262,197600.0
2009-03-09 13:30:00,16.25,16.41,16.24,16.34,181800.0,13.318,13.4491,13.3098,13.3918,181800.0
2009-03-09 14:00:00,16.34,16.48,16.24,16.32,221900.0,13.3918,13.5065,13.3098,13.3754,221900.0
2009-03-09 14:30:00,16.33,16.33,16.14,16.19,336100.0,13.3836,13.3836,13.2278,13.2688,336100.0
2009-03-09 15:00:00,16.19,16.29,16.0,16.09,309700.0,13.2688,13.3508,13.1131,13.1869,309700.0
2009-03-09 15:30:00,16.09,16.2,16.0,16.13,800000.0,13.1869,13.277,13.1131,13.2196,800000.0
2009-03-10 09:30:00,16.55,17.26,16.32,17.01,359800.0,13.5639,14.1458,13.3754,13.9409,359800.0
2009-03-10 10:00:00,17.01,17.37,17.01,17.16,375500.0,13.9409,14.2359,13.9409,14.0638,375500.0
2009-03-10 10:30:00,17.17,17.27,17.02,17.05,262000.0,14.072,14.154,13.9491,13.9737,262000.0
2009-03-10 11:00:00,17.05,17.26,16.99,17.26,227600.0,13.9737,14.1458,13.9245,14.1458,227600.0
2009-03-10 11:30:00,17.27,17.57,17.25,17.57,330400.0,14.154,14.3998,14.1376,14.3998,330400.0
2009-03-10 12:00:00,17.57,17.81,17.55,17.73,382000.0,14.3998,14.5965,14.3834,14.531,382000.0
2009-03-10 12:30:00,17.73,17.75,17.51,17.51,194700.0,14.531,14.5473,14.3507,14.3507,194700.0
2009-03-10 13:00:00,17.51,17.67,17.51,17.55,201000.0,14.3507,14.4818,14.3507,14.3834,201000.0
2009-03-10 13:30:00,17.54,17.8,17.53,17.69,294100.0,14.3752,14.5883,14.367,14.4982,294100.0
2009-03-10 14:00:00,17.69,17.79,17.62,17.73,391400.0,14.4982,14.5801,14.4408,14.531,391400.0
2009-03-10 14:30:00,17.72,17.82,17.55,17.81,373000.0,14.5228,14.6047,14.3834,14.5965,373000.0
2009-03-10 15:00:00,17.8,17.9,17.65,17.9,463400.0,14.5883,14.6703,14.4654,14.6703,463400.0
2009-03-10 15:30:00,17.9,18.06,17.81,18.02,1062500.0,14.6703,14.8014,14.5965,14.7686,1062500.0
2009-03-11 09:30:00,17.91,17.93,17.31,17.73,534400.0,14.6785,14.6949,14.1867,14.531,534400.0
2009-03-11 10:00:00,17.74,17.96,17.63,17.96,339800.0,14.5392,14.7195,14.449,14.7195,339800.0
2009-03-11 10:30:00,17.97,18.04,17.8,18.0,359600.0,14.7277,14.785,14.5883,14.7522,359600.0
2009-03-11 11:00:00,18.0,18.12,17.87,18.05,544900.0,14.7522,14.8506,14.6457,14.7932,544900.0
2009-03-11 11:30:00,18.05,18.12,17.93,18.12,409500.0,14.7932,14.8506,14.6949,14.8506,409500.0
2009-03-11 12:00:00,18.11,18.18,17.87,17.88,269400.0,14.8424,14.8998,14.6457,14.6539,269400.0
2009-03-11 12:30:00,17.88,17.95,17.72,17.77,209800.0,14.6539,14.7113,14.5228,14.5637,209800.0
2009-03-11 13:00:00,17.78,17.95,17.72,17.72,200000.0,14.5719,14.7113,14.5228,14.5228,200000.0
2009-03-11 13:30:00,17.73,17.99,17.71,17.84,221400.0,14.531,14.744,14.5146,14.6211,221400.0
2009-03-11 14:00:00,17.84,17.93,17.56,17.65,344200.0,14.6211,14.6949,14.3916,14.4654,344200.0
2009-03-11 14:30:00,17.66,17.9,17.66,17.73,283300.0,14.4736,14.6703,14.4736,14.531,283300.0
2009-03-11 15:00:00,17.74,18.06,17.72,18.04,387300.0,14.5392,14.8014,14.5228,14.785,387300.0
2009-03-11 15:30:00,18.04,18.07,17.85,17.86,705200.0,14.785,14.8096,14.6293,14.6375,705200.0
2009-03-12 09:30:00,17.9,17.9,17.35,17.49,307200.0,14.6703,14.6703,14.2195,14.3343,307200.0
2009-03-12 10:00:00,17.52,17.72,17.37,17.61,447400.0,14.3588,14.5228,14.2359,14.4326,447400.0
2009-03-12 10:30:00,17.62,17.77,17.55,17.75,299500.0,14.4408,14.5637,14.3834,14.5473,299500.0
2009-03-12 11:00:00,17.75,17.77,17.46,17.6,454800.0,14.5473,14.5637,14.3097,14.4244,454800.0
2009-03-12 11:30:00,17.61,17.83,17.59,17.76,162300.0,14.4326,14.6129,14.4162,14.5555,162300.0
2009-03-12 12:00:00,17.75,17.84,17.6,17.62,268600.0,14.5473,14.6211,14.4244,14.4408,268600.0
2009-03-12 12:30:00,17.63,17.93,17.62,17.84,247900.0,14.449,14.6949,14.4408,14.6211,247900.0
2009-03-12 13:00:00,17.84,17.95,17.76,17.92,238200.0,14.6211,14.7113,14.5555,14.6867,238200.0
2009-03-12 13:30:00,17.92,17.92,17.84,17.89,196500.0,14.6867,14.6867,14.6211,14.6621,196500.0
2009-03-12 14:00:00,17.89,17.98,17.82,17.93,441500.0,14.6621,14.7359,14.6047,14.6949,441500.0
2009-03-12 14:30:00,17.92,18.14,17.89,18.03,317100.0,14.6867,14.867,14.6621,14.7768,317100.0
2009-03-12 15:00:00,18.03,18.14,17.96,18.01,484600.0,14.7768,14.867,14.7195,14.7604,484600.0
2009-03-12 15:30:00,18.02,18.27,18.01,18.16,1218300.0,14.7686,14.9735,14.7604,14.8834,1218300.0
2009-03-13 09:30:00,18.21,18.42,18.01,18.12,413900.0,14.9244,15.0965,14.7604,14.8506,413900.0
2009-03-13 10:00:00,18.11,18.35,17.93,17.98,416200.0,14.8424,15.0391,14.6949,14.7359,416200.0
2009-03-13 10:30:00,17.98,18.35,17.88,18.1,267900.0,14.7359,15.0391,14.6539,14.8342,267900.0
2009-03-13 11:00:00,18.1,18.25,17.98,18.06,213900.0,14.8342,14.9571,14.7359,14.8014,213900.0
2009-03-13 11:30:00,18.05,18.13,17.94,18.01,193300.0,14.7932,14.8588,14.7031,14.7604,193300.0
2009-03-13 12:00:00,18.0,18.11,17.8,17.93,187100.0,14.7522,14.8424,14.5883,14.6949,187100.0
2009-03-13 12:30:00,17.92,18.12,17.91,18.05,162900.0,14.6867,14.8506,14.6785,14.7932,162900.0
2009-03-13 13:00:00,18.05,18.35,18.02,18.3,255800.0,14.7932,15.0391,14.7686,14.9981,255800.0
2009-03-13 13:30:00,18.31,18.31,18.1,18.2,148600.0,15.0063,15.0063,14.8342,14.9162,148600.0
2009-03-13 14:00:00,18.2,18.28,18.03,18.08,273100.0,14.9162,14.9817,14.7768,14.8178,273100.0
2009-03-13 14:30:00,18.08,18.35,18.06,18.19,220100.0,14.8178,15.0391,14.8014,14.908,220100.0
2009-03-13 15:00:00,18.18,18.39,18.14,18.35,340700.0,14.8998,15.0719,14.867,15.0391,340700.0
2009-03-13 15:30:00,18.35,18.39,18.17,18.21,964100.0,15.0391,15.0719,14.8916,14.9244,964100.0
2009-03-16 09:30:00,18.51,18.67,18.1,18.43,295300.0,15.1702,15.3014,14.8342,15.1047,295300.0
2009-03-16 10:00:00,18.42,18.5,18.24,18.29,131200.0,15.0965,15.162,14.9489,14.9899,131200.0
2009-03-16 10:30:00,18.3,18.47,18.28,18.31,177800.0,14.9981,15.1374,14.9817,15.0063,177800.0
2009-03-16 11:00:00,18.31,18.47,18.29,18.41,193900.0,15.0063,15.1374,14.9899,15.0883,193900.0
2009-03-16 11:30:00,18.42,18.49,18.37,18.47,147300.0,15.0965,15.1538,15.0555,15.1374,147300.0
2009-03-16 12:00:00,18.46,18.55,18.37,18.55,136300.0,15.1292,15.203,15.0555,15.203,136300.0
2009-03-16 12:30:00,18.55,18.83,18.5,18.82,232000.0,15.203,15.4325,15.162,15.4243,232000.0
2009-03-16 13:00:00,18.82,18.83,18.59,18.71,385900.0,15.4243,15.4325,15.2358,15.3341,385900.0
2009-03-16 13:30:00,18.72,18.88,18.61,18.72,267500.0,15.3423,15.4735,15.2522,15.3423,267500.0
2009-03-16 14:00:00,18.71,18.74,18.55,18.73,341000.0,15.3341,15.3587,15.203,15.3505,341000.0
2009-03-16 14:30:00,18.73,18.8,18.46,18.48,485000.0,15.3505,15.4079,15.1292,15.1456,485000.0
2009-03-16 15:00:00,18.49,18.54,18.04,18.27,534700.0,15.1538,15.1948,14.785,14.9735,534700.0
2009-03-16 15:30:00,18.29,18.33,17.98,18.04,725800.0,14.9899,15.0227,14.7359,14.785,725800.0
2009-03-17 09:30:00,18.05,18.11,17.75,17.93,369900.0,14.7932,14.8424,14.5473,14.6949,369900.0
2009-03-17 10:00:00,17.92,18.23,17.92,18.03,440000.0,14.6867,14.9407,14.6867,14.7768,440000.0
2009-03-17 10:30:00,18.01,18.41,17.99,18.23,209400.0,14.7604,15.0883,14.744,14.9407,209400.0
2009-03-17 11:00:00,18.22,18.31,18.05,18.19,269000.0,14.9325,15.0063,14.7932,14.908,269000.0
2009-03-17 11:30:00,18.18,18.35,18.1,18.34,121200.0,14.8998,15.0391,14.8342,15.0309,121200.0
2009-03-17 12:00:00,18.33,18.37,18.24,18.25,159100.0,15.0227,15.0555,14.9489,14.9571,159100.0
2009-03-17 12:30:00,18.24,18.56,18.23,18.36,170800.0,14.9489,15.2112,14.9407,15.0473,170800.0
2009-03-17 13:00:00,18.36,18.52,18.3,18.39,136700.0,15.0473,15.1784,14.9981,15.0719,136700.0
2009-03-17 13:30:00,18.4,18.53,18.29,18.32,177500.0,15.0801,15.1866,14.9899,15.0145,177500.0
2009-03-17 14:00:00,18.31,18.37,18.22,18.25,153200.0,15.0063,15.0555,14.9325,14.9571,153200.0
2009-03-17 14:30:00,18.25,18.5,18.23,18.43,190600.0,14.9571,15.162,14.9407,15.1047,190600.0
2009-03-17 15:00:00,18.42,18.67,18.4,18.56,342900.0,15.0965,15.3014,15.0801,15.2112,342900.0
2009-03-17 15:30:00,18.56,18.86,18.48,18.84,991700.0,15.2112,15.4571,15.1456,15.4407,991700.0
2009-03-18 09:30:00,18.77,18.84,18.41,18.76,210500.0,15.3833,15.4407,15.0883,15.3751,210500.0
2009-03-18 10:00:00,18.76,18.86,18.56,18.56,195400.0,15.3751,15.4571,15.2112,15.2112,195400.0
2009-03-18 10:30:00,18.56,18.7,18.35,18.65,160800.0,15.2112,15.3259,15.0391,15.285,160800.0
2009-03-18 11:00:00,18.66,18.69,18.39,18.43,120900.0,15.2932,15.3177,15.0719,15.1047,120900.0
2009-03-18 11:30:00,18.42,18.52,18.35,18.51,118500.0,15.0965,15.1784,15.0391,15.1702,118500.0
2009-03-18 12:00:00,18.51,18.79,18.51,18.65,166500.0,15.1702,15.3997,15.1702,15.285,166500.0
2009-03-18 12:30:00,18.65,18.78,18.57,18.74,153200.0,15.285,15.3915,15.2194,15.3587,153200.0
2009-03-18 13:00:00,18.74,18.83,18.7,18.79,201300.0,15.3587,15.4325,15.3259,15.3997,201300.0
2009-03-18 13:30:00,18.79,19.02,18.79,18.91,186500.0,15.3997,15.5882,15.3997,15.498,186500.0
2009-03-18 14:00:00,18.91,19.6,18.81,19.23,400000.0,15.498,16.0636,15.4161,15.7603,400000.0
2009-03-18 14:30:00,19.2,19.75,19.11,19.57,470800.0,15.7357,16.1865,15.662,16.039,470800.0
2009-03-18 15:00:00,19.57,19.69,19.25,19.45,650900.0,16.039,16.1373,15.7767,15.9406,650900.0
2009-03-18 15:30:00,19.46,19.73,19.27,19.64,1117300.0,15.9488,16.1701,15.7931,16.0963,1117300.0
2009-03-19 09:30:00,20.04,20.04,19.47,19.63,397500.0,16.4242,16.4242,15.957,16.0881,397500.0
2009-03-19 10:00:00,19.64,19.79,19.41,19.65,267500.0,16.0963,16.2193,15.9078,16.1045,267500.0
2009-03-19 10:30:00,19.65,19.84,19.48,19.53,198700.0,16.1045,16.2602,15.9652,16.0062,198700.0
2009-03-19 11:00:00,19.54,19.6,19.38,19.39,224900.0,16.0144,16.0636,15.8832,15.8914,224900.0
2009-03-19 11:30:00,19.39,19.43,19.27,19.39,226800.0,15.8914,15.9242,15.7931,15.8914,226800.0
2009-03-19 12:00:00,19.38,19.43,19.34,19.41,230600.0,15.8832,15.9242,15.8505,15.9078,230600.0
2009-03-19 12:30:00,19.41,19.45,19.25,19.25,139300.0,15.9078,15.9406,15.7767,15.7767,139300.0
2009-03-19 13:00:00,19.26,19.4,19.2,19.37,187400.0,15.7849,15.8996,15.7357,15.8751,187400.0
2009-03-19 13:30:00,19.38,19.43,19.26,19.33,176100.0,15.8832,15.9242,15.7849,15.8423,176100.0
2009-03-19 14:00:00,19.34,19.53,19.22,19.24,223800.0,15.8505,16.0062,15.7521,15.7685,223800.0
2009-03-19 14:30:00,19.25,19.3,19.03,19.14,203600.0,15.7767,15.8177,15.5964,15.6866,203600.0
2009-03-19 15:00:00,19.14,19.23,19.09,19.14,212600.0,15.6866,15.7603,15.6456,15.6866,212600.0
2009-03-19 15:30:00,19.15,19.27,18.99,19.03,742200.0,15.6947,15.7931,15.5636,15.5964,742200.0
2009-03-20 09:30:00,19.29,19.74,19.24,19.56,778500.0,15.8095,16.1783,15.7685,16.0308,778500.0
2009-03-20 10:00:00,19.56,19.64,19.29,19.5,331400.0,16.0308,16.0963,15.8095,15.9816,331400.0
2009-03-20 10:30:00,19.51,19.52,19.35,19.42,236800.0,15.9898,15.998,15.8587,15.916,236800.0
2009-03-20 11:00:00,19.42,19.42,19.31,19.36,321100.0,15.916,15.916,15.8259,15.8669,321100.0
2009-03-20 11:30:00,19.38,19.44,19.22,19.22,223300.0,15.8832,15.9324,15.7521,15.7521,223300.0
2009-03-20 12:00:00,19.24,19.42,19.2,19.36,160400.0,15.7685,15.916,15.7357,15.8669,160400.0
2009-03-20 12:30:00,19.36,19.43,19.02,19.03,187500.0,15.8669,15.9242,15.5882,15.5964,187500.0
2009-03-20 13:00:00,19.02,19.05,18.85,18.88,116300.0,15.5882,15.6128,15.4489,15.4735,116300.0
2009-03-20 13:30:00,18.87,18.94,18.77,18.79,241500.0,15.4653,15.5226,15.3833,15.3997,241500.0
2009-03-20 14:00:00,18.79,18.96,18.75,18.93,246300.0,15.3997,15.539,15.3669,15.5144,246300.0
2009-03-20 14:30:00,18.94,18.96,18.72,18.88,390200.0,15.5226,15.539,15.3423,15.4735,390200.0
2009-03-20 15:00:00,18.88,19.03,18.81,18.92,249600.0,15.4735,15.5964,15.4161,15.5062,249600.0
2009-03-20 15:30:00,18.92,19.05,18.72,18.73,600100.0,15.5062,15.6128,15.3423,15.3505,600100.0
2009-03-23 09:30:00,19.13,19.53,19.04,19.23,322100.0,15.6784,16.0062,15.6046,15.7603,322100.0
2009-03-23 10:00:00,19.25,19.56,19.25,19.39,343000.0,15.7767,16.0308,15.7767,15.8914,343000.0
2009-03-23 10:30:00,19.39,19.61,19.35,19.57,344800.0,15.8914,16.0717,15.8587,16.039,344800.0
2009-03-23 11:00:00,19.57,19.78,19.54,19.74,229900.0,16.039,16.2111,16.0144,16.1783,229900.0
2009-03-23 11:30:00,19.77,20.12,19.76,20.0,274100.0,16.2029,16.4897,16.1947,16.3914,274100.0
2009-03-23 12:00:00,19.99,20.02,19.87,19.93,134500.0,16.3832,16.4078,16.2848,16.334,134500.0
2009-03-23 12:30:00,19.94,20.02,19.88,19.88,110000.0,16.3422,16.4078,16.293,16.293,110000.0
2009-03-23 13:00:00,19.86,20.02,19.69,19.69,202700.0,16.2766,16.4078,16.1373,16.1373,202700.0
2009-03-23 13:30:00,19.69,19.81,19.63,19.71,125200.0,16.1373,16.2357,16.0881,16.1537,125200.0
2009-03-23 14:00:00,19.72,19.86,19.66,19.82,154400.0,16.1619,16.2766,16.1127,16.2439,154400.0
2009-03-23 14:30:00,19.81,20.11,19.81,20.11,224700.0,16.2357,16.4815,16.2357,16.4815,224700.0
2009-03-23 15:00:00,20.11,20.38,19.97,20.34,666500.0,16.4815,16.7028,16.3668,16.67,666500.0
2009-03-23 15:30:00,20.35,20.69,20.24,20.63,1739600.0,16.6782,16.9569,16.5881,16.9077,1739600.0
2009-03-24 09:30:00,19.91,20.35,19.8,20.35,526500.0,16.3176,16.6782,16.2275,16.6782,526500.0
2009-03-24 10:00:00,20.35,20.73,20.35,20.43,332500.0,16.6782,16.9897,16.6782,16.7438,332500.0
2009-03-24 10:30:00,20.44,20.64,20.35,20.62,211000.0,16.752,16.9159,16.6782,16.8995,211000.0
2009-03-24 11:00:00,20.62,21.08,20.57,21.01,376400.0,16.8995,17.2765,16.8585,17.2191,376400.0
2009-03-24 11:30:00,21.01,21.05,20.85,20.92,227200.0,17.2191,17.2519,17.088,17.1454,227200.0
2009-03-24 12:00:00,20.91,21.03,20.78,21.02,201300.0,17.1372,17.2355,17.0306,17.2273,201300.0
2009-03-24 12:30:00,21.01,21.4,21.01,21.33,308500.0,17.2191,17.5388,17.2191,17.4814,308500.0
2009-03-24 13:00:00,21.33,21.71,21.27,21.71,419300.0,17.4814,17.7928,17.4322,17.7928,419300.0
2009-03-24 13:30:00,21.7,21.72,21.54,21.67,384500.0,17.7846,17.801,17.6535,17.7601,384500.0
2009-03-24 14:00:00,21.67,21.95,21.63,21.75,511700.0,17.7601,17.9895,17.7273,17.8256,511700.0
2009-03-24 14:30:00,21.75,21.93,21.62,21.73,473200.0,17.8256,17.9731,17.7191,17.8092,473200.0
2009-03-24 15:00:00,21.73,21.83,21.57,21.76,562300.0,17.8092,17.8912,17.6781,17.8338,562300.0
2009-03-24 15:30:00,21.76,22.07,21.61,21.62,1651200.0,17.8338,18.0879,17.7109,17.7191,1651200.0
2009-03-25 09:30:00,21.82,22.24,21.7,22.2,351500.0,17.883,18.2272,17.7846,18.1944,351500.0
2009-03-25 10:00:00,22.19,22.58,22.19,22.35,349300.0,18.1862,18.5059,18.1862,18.3174,349300.0
2009-03-25 10:30:00,22.34,22.63,22.33,22.49,281200.0,18.3092,18.5468,18.301,18.4321,281200.0
2009-03-25 11:00:00,22.49,22.53,22.01,22.15,356100.0,18.4321,18.4649,18.0387,18.1535,356100.0
2009-03-25 11:30:00,22.15,22.25,22.12,22.2,163100.0,18.1535,18.2354,18.1289,18.1944,163100.0
2009-03-25 12:00:00,22.2,22.33,21.94,22.04,154000.0,18.1944,18.301,17.9813,18.0633,154000.0
2009-03-25 12:30:00,22.05,22.1,21.86,21.93,160700.0,18.0715,18.1125,17.9158,17.9731,160700.0
2009-03-25 13:00:00,21.94,22.03,21.79,21.82,246600.0,17.9813,18.0551,17.8584,17.883,246600.0
2009-03-25 13:30:00,21.83,22.02,21.82,21.84,276000.0,17.8912,18.0469,17.883,17.8994,276000.0
2009-03-25 14:00:00,21.84,21.86,21.54,21.71,361300.0,17.8994,17.9158,17.6535,17.7928,361300.0
2009-03-25 14:30:00,21.71,21.77,21.45,21.46,555700.0,17.7928,17.842,17.5798,17.588,555700.0
2009-03-25 15:00:00,21.45,21.96,21.38,21.92,670000.0,17.5798,17.9977,17.5224,17.965,670000.0
2009-03-25 15:30:00,21.92,22.32,21.74,22.26,1360300.0,17.965,18.2928,17.8174,18.2436,1360300.0
2009-03-26 09:30:00,22.57,22.83,22.09,22.1,474400.0,18.4977,18.7108,18.1043,18.1125,474400.0
2009-03-26 10:00:00,22.09,22.5,22.08,22.11,214900.0,18.1043,18.4403,18.0961,18.1207,214900.0
2009-03-26 10:30:00,22.1,22.53,22.08,22.45,240900.0,18.1125,18.4649,18.0961,18.3993,240900.0
2009-03-26 11:00:00,22.44,22.62,22.43,22.43,209600.0,18.3911,18.5387,18.3829,18.3829,209600.0
2009-03-26 11:30:00,22.44,22.76,22.43,22.69,233900.0,18.3911,18.6534,18.3829,18.596,233900.0
2009-03-26 12:00:00,22.68,23.0,22.62,22.98,258100.0,18.5878,18.8501,18.5387,18.8337,258100.0
2009-03-26 12:30:00,22.98,23.0,22.72,22.76,287600.0,18.8337,18.8501,18.6206,18.6534,287600.0
2009-03-26 13:00:00,22.75,23.16,22.75,23.01,323000.0,18.6452,18.9812,18.6452,18.8583,323000.0
2009-03-26 13:30:00,23.01,23.08,22.87,23.03,299000.0,18.8583,18.9157,18.7435,18.8747,299000.0
2009-03-26 14:00:00,23.04,23.51,23.04,23.13,1156200.0,18.8829,19.2681,18.8829,18.9566,1156200.0
2009-03-26 14:30:00,23.13,23.26,23.05,23.06,455700.0,18.9566,19.0632,18.8911,18.8993,455700.0
2009-03-26 15:00:00,23.05,23.3,23.04,23.24,408500.0,18.8911,19.096,18.8829,19.0468,408500.0
2009-03-26 15:30:00,23.24,23.5,23.14,23.39,942500.0,19.0468,19.2599,18.9648,19.1697,942500.0
2009-03-27 09:30:00,23.36,23.4,22.74,23.13,262000.0,19.1451,19.1779,18.637,18.9566,262000.0
2009-03-27 10:00:00,23.15,23.3,22.92,23.14,329600.0,18.973,19.096,18.7845,18.9648,329600.0
2009-03-27 10:30:00,23.15,23.6,23.11,23.51,239600.0,18.973,19.3418,18.9402,19.2681,239600.0
2009-03-27 11:00:00,23.52,23.6,23.4,23.56,221500.0,19.2763,19.3418,19.1779,19.309,221500.0
2009-03-27 11:30:00,23.56,23.77,23.52,23.58,159600.0,19.309,19.4812,19.2763,19.3254,159600.0
2009-03-27 12:00:00,23.58,23.69,23.51,23.51,105000.0,19.3254,19.4156,19.2681,19.2681,105000.0
2009-03-27 12:30:00,23.51,23.59,23.36,23.43,142900.0,19.2681,19.3336,19.1451,19.2025,142900.0
2009-03-27 13:00:00,23.43,23.5,23.33,23.41,136700.0,19.2025,19.2599,19.1205,19.1861,136700.0
2009-03-27 13:30:00,23.4,23.52,23.2,23.3,316700.0,19.1779,19.2763,19.014,19.096,316700.0
2009-03-27 14:00:00,23.32,23.46,23.19,23.4,261200.0,19.1123,19.2271,19.0058,19.1779,261200.0
2009-03-27 14:30:00,23.41,23.42,23.2,23.36,266100.0,19.1861,19.1943,19.014,19.1451,266100.0
2009-03-27 15:00:00,23.36,23.5,23.29,23.3,239200.0,19.1451,19.2599,19.0878,19.096,239200.0
2009-03-27 15:30:00,23.29,23.4,23.13,23.25,722100.0,19.0878,19.1779,18.9566,19.055,722100.0
2009-03-30 09:30:00,22.14,22.79,22.14,22.36,265900.0,18.1453,18.678,18.1453,18.3256,265900.0
2009-03-30 10:00:00,22.35,22.5,22.17,22.46,219900.0,18.3174,18.4403,18.1698,18.4075,219900.0
2009-03-30 10:30:00,22.46,22.49,22.42,22.45,169400.0,18.4075,18.4321,18.3747,18.3993,169400.0
2009-03-30 11:00:00,22.45,22.68,22.29,22.29,408500.0,18.3993,18.5878,18.2682,18.2682,408500.0
2009-03-30 11:30:00,22.29,22.38,22.13,22.22,249300.0,18.2682,18.342,18.1371,18.2108,249300.0
2009-03-30 12:00:00,22.23,22.35,22.17,22.35,131400.0,18.219,18.3174,18.1698,18.3174,131400.0
2009-03-30 12:30:00,22.35,22.35,22.13,22.14,158600.0,18.3174,18.3174,18.1371,18.1453,158600.0
2009-03-30 13:00:00,22.14,22.25,22.08,22.21,163900.0,18.1453,18.2354,18.0961,18.2026,163900.0
2009-03-30 13:30:00,22.21,22.24,22.01,22.02,154700.0,18.2026,18.2272,18.0387,18.0469,154700.0
2009-03-30 14:00:00,22.01,22.17,21.96,21.98,343300.0,18.0387,18.1698,17.9977,18.0141,343300.0
2009-03-30 14:30:00,21.99,22.0,21.7,21.7,348200.0,18.0223,18.0305,17.7846,17.7846,348200.0
2009-03-30 15:00:00,21.7,22.02,21.67,21.83,343700.0,17.7846,18.0469,17.7601,17.8912,343700.0
2009-03-30 15:30:00,21.83,21.97,21.73,21.9,992200.0,17.8912,18.0059,17.8092,17.9486,992200.0
2009-03-31 09:30:00,22.21,22.53,22.0,22.36,275000.0,18.2026,18.4649,18.0305,18.3256,275000.0
2009-03-31 10:00:00,22.35,22.86,22.26,22.66,397300.0,18.3174,18.7353,18.2436,18.5714,397300.0
2009-03-31 10:30:00,22.69,23.01,22.68,22.84,279900.0,18.596,18.8583,18.5878,18.719,279900.0
2009-03-31 11:00:00,22.85,23.16,22.83,22.99,342000.0,18.7272,18.9812,18.7108,18.8419,342000.0
2009-03-31 11:30:00,22.99,23.0,22.82,23.0,140100.0,18.8419,18.8501,18.7026,18.8501,140100.0
2009-03-31 12:00:00,23.0,23.05,22.86,23.04,195400.0,18.8501,18.8911,18.7353,18.8829,195400.0
2009-03-31 12:30:00,23.02,23.07,22.92,23.02,115200.0,18.8665,18.9075,18.7845,18.8665,115200.0
2009-03-31 13:00:00,23.01,23.21,22.99,23.11,171100.0,18.8583,19.0222,18.8419,18.9402,171100.0
2009-03-31 13:30:00,23.1,23.35,23.07,23.35,364600.0,18.932,19.1369,18.9075,19.1369,364600.0
2009-03-31 14:00:00,23.34,23.52,23.28,23.39,306500.0,19.1287,19.2763,19.0796,19.1697,306500.0
2009-03-31 14:30:00,23.39,23.46,23.26,23.26,267000.0,19.1697,19.2271,19.0632,19.0632,267000.0
2009-03-31 15:00:00,23.26,23.27,23.05,23.26,495400.0,19.0632,19.0714,18.8911,19.0632,495400.0
2009-03-31 15:30:00,23.25,23.25,22.81,22.89,1018700.0,19.055,19.055,18.6944,18.7599,1018700.0
2009-04-01 09:30:00,21.63,22.92,21.63,22.59,130000.0,17.7273,18.7845,17.7273,18.5141,130000.0
2009-04-01 10:00:00,22.59,23.25,22.59,23.18,214800.0,18.5141,19.055,18.5141,18.9976,214800.0
2009-04-01 10:30:00,23.17,23.41,23.1,23.22,170400.0,18.9894,19.1861,18.932,19.0304,170400.0
2009-04-01 11:00:00,23.25,23.33,23.03,23.27,129400.0,19.055,19.1205,18.8747,19.0714,129400.0
2009-04-01 11:30:00,23.26,23.32,23.09,23.16,104300.0,19.0632,19.1123,18.9238,18.9812,104300.0
2009-04-01 12:00:00,23.18,23.39,23.18,23.29,102900.0,18.9976,19.1697,18.9976,19.0878,102900.0
2009-04-01 12:30:00,23.26,23.3,23.0,23.02,139400.0,19.0632,19.096,18.8501,18.8665,139400.0
2009-04-01 13:00:00,23.03,23.1,22.93,23.09,140800.0,18.8747,18.932,18.7927,18.9238,140800.0
2009-04-01 13:30:00,23.09,23.3,22.74,22.8,765600.0,18.9238,19.096,18.637,18.6862,765600.0
2009-04-01 14:00:00,22.8,22.85,22.49,22.59,836400.0,18.6862,18.7272,18.4321,18.5141,836400.0
2009-04-01 14:30:00,22.59,22.65,22.14,22.26,832800.0,18.5141,18.5632,18.1453,18.2436,832800.0
2009-04-01 15:00:00,22.26,22.27,21.21,21.69,1804500.0,18.2436,18.2518,17.3831,17.7765,1804500.0
2009-04-01 15:30:00,21.7,21.85,21.41,21.49,2286400.0,17.7846,17.9076,17.547,17.6125,2286400.0
2009-04-02 09:30:00,21.75,22.7,21.63,22.01,538100.0,17.8256,18.6042,17.7273,18.0387,538100.0
2009-04-02 10:00:00,22.01,22.32,21.88,22.3,551400.0,18.0387,18.2928,17.9322,18.2764,551400.0
2009-04-02 10:30:00,22.29,22.97,22.22,22.94,549800.0,18.2682,18.8255,18.2108,18.8009,549800.0
2009-04-02 11:00:00,22.93,23.13,22.77,22.89,314600.0,18.7927,18.9566,18.6616,18.7599,314600.0
2009-04-02 11:30:00,22.89,22.9,22.6,22.68,254000.0,18.7599,18.7681,18.5223,18.5878,254000.0
2009-04-02 12:00:00,22.67,23.01,22.66,22.92,228500.0,18.5796,18.8583,18.5714,18.7845,228500.0
2009-04-02 12:30:00,22.92,23.05,22.86,22.87,171800.0,18.7845,18.8911,18.7353,18.7435,171800.0
2009-04-02 13:00:00,22.87,22.92,22.59,22.6,200700.0,18.7435,18.7845,18.5141,18.5223,200700.0
2009-04-02 13:30:00,22.59,22.72,22.48,22.57,181300.0,18.5141,18.6206,18.4239,18.4977,181300.0
2009-04-02 14:00:00,22.59,22.71,22.48,22.59,237600.0,18.5141,18.6124,18.4239,18.5141,237600.0
2009-04-02 14:30:00,22.6,22.78,22.54,22.57,306500.0,18.5223,18.6698,18.4731,18.4977,306500.0
2009-04-02 15:00:00,22.58,22.61,22.2,22.31,650200.0,18.5059,18.5305,18.1944,18.2846,650200.0
2009-04-02 15:30:00,22.31,22.37,22.02,22.05,1081300.0,18.2846,18.3338,18.0469,18.0715,1081300.0
2009-04-03 09:30:00,23.23,23.23,21.95,22.73,321500.0,19.0386,19.0386,17.9895,18.6288,321500.0
2009-04-03 10:00:00,22.73,22.89,22.54,22.82,300100.0,18.6288,18.7599,18.4731,18.7026,300100.0
2009-04-03 10:30:00,22.83,22.85,22.65,22.72,239900.0,18.7108,18.7272,18.5632,18.6206,239900.0
2009-04-03 11:00:00,22.71,22.76,22.58,22.74,161000.0,18.6124,18.6534,18.5059,18.637,161000.0
2009-04-03 11:30:00,22.75,22.81,22.71,22.8,137000.0,18.6452,18.6944,18.6124,18.6862,137000.0
2009-04-03 12:00:00,22.79,22.86,22.73,22.8,160400.0,18.678,18.7353,18.6288,18.6862,160400.0
2009-04-03 12:30:00,22.79,22.8,22.7,22.77,125300.0,18.678,18.6862,18.6042,18.6616,125300.0
2009-04-03 13:00:00,22.77,22.89,22.72,22.79,170000.0,18.6616,18.7599,18.6206,18.678,170000.0
2009-04-03 13:30:00,22.79,22.85,22.69,22.81,186100.0,18.678,18.7272,18.596,18.6944,186100.0
2009-04-03 14:00:00,22.81,23.0,22.74,22.98,219700.0,18.6944,18.8501,18.637,18.8337,219700.0
2009-04-03 14:30:00,22.99,23.31,22.93,23.3,569800.0,18.8419,19.1042,18.7927,19.096,569800.0
2009-04-03 15:00:00,23.3,23.33,23.05,23.13,378200.0,19.096,19.1205,18.8911,18.9566,378200.0
2009-04-03 15:30:00,23.12,23.61,23.1,23.56,1261600.0,18.9484,19.35,18.932,19.309,1261600.0
2009-04-06 09:30:00,23.17,23.17,22.68,22.89,146500.0,18.9894,18.9894,18.5878,18.7599,146500.0
2009-04-06 10:00:00,22.91,23.08,22.56,22.6,208200.0,18.7763,18.9157,18.4895,18.5223,208200.0
2009-04-06 10:30:00,22.58,22.79,22.5,22.76,127900.0,18.5059,18.678,18.4403,18.6534,127900.0
2009-04-06 11:00:00,22.75,22.75,22.59,22.64,193600.0,18.6452,18.6452,18.5141,18.555,193600.0
2009-04-06 11:30:00,22.64,22.77,22.63,22.76,200300.0,18.555,18.6616,18.5468,18.6534,200300.0
2009-04-06 12:00:00,22.76,22.78,22.42,22.51,421800.0,18.6534,18.6698,18.3747,18.4485,421800.0
2009-04-06 12:30:00,22.51,22.78,22.47,22.73,212000.0,18.4485,18.6698,18.4157,18.6288,212000.0
2009-04-06 13:00:00,22.76,22.9,22.68,22.69,197300.0,18.6534,18.7681,18.5878,18.596,197300.0
2009-04-06 13:30:00,22.7,22.84,22.63,22.77,173500.0,18.6042,18.719,18.5468,18.6616,173500.0
2009-04-06 14:00:00,22.76,22.84,22.73,22.81,164900.0,18.6534,18.719,18.6288,18.6944,164900.0
2009-04-06 14:30:00,22.81,22.91,22.64,22.84,278900.0,18.6944,18.7763,18.555,18.719,278900.0
2009-04-06 15:00:00,22.83,22.94,22.71,22.89,298800.0,18.7108,18.8009,18.6124,18.7599,298800.0
2009-04-06 15:30:00,22.88,23.2,22.85,23.11,725200.0,18.7517,19.014,18.7272,18.9402,725200.0
2009-04-07 09:30:00,22.58,22.75,22.38,22.6,170000.0,18.5059,18.6452,18.342,18.5223,170000.0
2009-04-07 10:00:00,22.6,22.61,22.47,22.53,144600.0,18.5223,18.5305,18.4157,18.4649,144600.0
2009-04-07 10:30:00,22.53,22.68,22.53,22.64,128200.0,18.4649,18.5878,18.4649,18.555,128200.0
2009-04-07 11:00:00,22.65,22.71,22.59,22.61,59400.0,18.5632,18.6124,18.5141,18.5305,59400.0
2009-04-07 11:30:00,22.61,22.67,22.43,22.48,98000.0,18.5305,18.5796,18.3829,18.4239,98000.0
2009-04-07 12:00:00,22.48,22.64,22.44,22.45,84500.0,18.4239,18.555,18.3911,18.3993,84500.0
2009-04-07 12:30:00,22.45,22.56,22.45,22.56,58000.0,18.3993,18.4895,18.3993,18.4895,58000.0
2009-04-07 13:00:00,22.55,22.57,22.28,22.28,129800.0,18.4813,18.4977,18.26,18.26,129800.0
2009-04-07 13:30:00,22.28,22.36,22.18,22.35,139400.0,18.26,18.3256,18.178,18.3174,139400.0
2009-04-07 14:00:00,22.34,22.5,22.31,22.39,172500.0,18.3092,18.4403,18.2846,18.3502,172500.0
2009-04-07 14:30:00,22.4,22.41,22.27,22.37,163400.0,18.3583,18.3665,18.2518,18.3338,163400.0
2009-04-07 15:00:00,22.37,22.41,22.23,22.32,197000.0,18.3338,18.3665,18.219,18.2928,197000.0
2009-04-07 15:30:00,22.32,22.46,22.2,22.2,570200.0,18.2928,18.4075,18.1944,18.1944,570200.0
2009-04-08 09:30:00,22.39,22.66,22.18,22.57,123600.0,18.3502,18.5714,18.178,18.4977,123600.0
2009-04-08 10:00:00,22.58,22.64,22.36,22.41,109100.0,18.5059,18.555,18.3256,18.3665,109100.0
2009-04-08 10:30:00,22.38,22.45,22.27,22.43,59600.0,18.342,18.3993,18.2518,18.3829,59600.0
2009-04-08 11:00:00,22.42,22.51,22.36,22.41,120700.0,18.3747,18.4485,18.3256,18.3665,120700.0
2009-04-08 11:30:00,22.39,22.51,22.34,22.4,74800.0,18.3502,18.4485,18.3092,18.3583,74800.0
2009-04-08 12:00:00,22.4,22.5,22.34,22.48,91600.0,18.3583,18.4403,18.3092,18.4239,91600.0
2009-04-08 12:30:00,22.46,22.66,22.42,22.61,85700.0,18.4075,18.5714,18.3747,18.5305,85700.0
2009-04-08 13:00:00,22.61,22.62,22.54,22.61,64200.0,18.5305,18.5387,18.4731,18.5305,64200.0
2009-04-08 13:30:00,22.61,22.67,22.55,22.57,91000.0,18.5305,18.5796,18.4813,18.4977,91000.0
2009-04-08 14:00:00,22.57,22.57,22.41,22.48,112900.0,18.4977,18.4977,18.3665,18.4239,112900.0
2009-04-08 14:30:00,22.49,22.6,22.45,22.5,114300.0,18.4321,18.5223,18.3993,18.4403,114300.0
2009-04-08 15:00:00,22.49,22.58,22.36,22.51,140500.0,18.4321,18.5059,18.3256,18.4485,140500.0
2009-04-08 15:30:00,22.51,22.83,22.48,22.79,403600.0,18.4485,18.7108,18.4239,18.678,403600.0
2009-04-09 09:30:00,23.44,23.94,23.03,23.94,314600.0,19.2107,19.6205,18.8747,19.6205,314600.0
2009-04-09 10:00:00,23.94,24.06,23.89,23.96,248500.0,19.6205,19.7188,19.5795,19.6369,248500.0
2009-04-09 10:30:00,23.97,24.01,23.75,23.79,157100.0,19.6451,19.6779,19.4648,19.4975,157100.0
2009-04-09 11:00:00,23.79,23.81,23.74,23.75,173900.0,19.4975,19.5139,19.4566,19.4648,173900.0
2009-04-09 11:30:00,23.75,23.86,23.73,23.75,202000.0,19.4648,19.5549,19.4484,19.4648,202000.0
2009-04-09 12:00:00,23.76,23.83,23.74,23.78,127900.0,19.473,19.5303,19.4566,19.4894,127900.0
2009-04-09 12:30:00,23.79,23.85,23.77,23.78,140500.0,19.4975,19.5467,19.4812,19.4894,140500.0
2009-04-09 13:00:00,23.78,23.89,23.77,23.78,149000.0,19.4894,19.5795,19.4812,19.4894,149000.0
2009-04-09 13:30:00,23.78,24.0,23.76,23.99,160100.0,19.4894,19.6697,19.473,19.6615,160100.0
2009-04-09 14:00:00,24.0,24.01,23.89,23.98,177300.0,19.6697,19.6779,19.5795,19.6533,177300.0
2009-04-09 14:30:00,23.99,24.17,23.97,24.11,231900.0,19.6615,19.809,19.6451,19.7598,231900.0
2009-04-09 15:00:00,24.1,24.23,24.07,24.16,335000.0,19.7516,19.8582,19.727,19.8008,335000.0
2009-04-09 15:30:00,24.16,24.58,24.11,24.57,1178900.0,19.8008,20.145,19.7598,20.1368,1178900.0
2009-04-13 09:30:00,24.1,24.37,23.23,24.2,222900.0,19.7516,19.9729,19.0386,19.8336,222900.0
2009-04-13 10:00:00,24.23,24.83,24.17,24.76,214700.0,19.8582,20.3499,19.809,20.2925,214700.0
2009-04-13 10:30:00,24.76,24.84,24.68,24.74,400000.0,20.2925,20.3581,20.227,20.2761,400000.0
2009-04-13 11:00:00,24.75,24.79,24.51,24.78,214000.0,20.2843,20.3171,20.0876,20.3089,214000.0
2009-04-13 11:30:00,24.78,24.83,24.09,24.78,159200.0,20.3089,20.3499,19.7434,20.3089,159200.0
2009-04-13 12:00:00,24.77,24.8,24.72,24.72,124100.0,20.3007,20.3253,20.2597,20.2597,124100.0
2009-04-13 12:30:00,24.73,24.81,24.73,24.79,119500.0,20.2679,20.3335,20.2679,20.3171,119500.0
2009-04-13 13:00:00,24.79,24.83,24.7,24.78,184000.0,20.3171,20.3499,20.2434,20.3089,184000.0
2009-04-13 13:30:00,24.79,24.92,24.78,24.92,253600.0,20.3171,20.4237,20.3089,20.4237,253600.0
2009-04-13 14:00:00,24.92,25.0,24.75,24.93,292400.0,20.4237,20.4892,20.2843,20.4319,292400.0
2009-04-13 14:30:00,24.93,25.09,24.9,24.97,299500.0,20.4319,20.563,20.4073,20.4646,299500.0
2009-04-13 15:00:00,24.96,25.59,24.91,25.59,473000.0,20.4564,20.9728,20.4155,20.9728,473000.0
2009-04-13 15:30:00,25.58,25.66,25.37,25.43,946800.0,20.9646,21.0301,20.7925,20.8416,946800.0
2009-04-14 09:30:00,24.52,24.99,24.46,24.7,255700.0,20.0958,20.481,20.0467,20.2434,255700.0
2009-04-14 10:00:00,24.7,24.75,24.5,24.73,204400.0,20.2434,20.2843,20.0794,20.2679,204400.0
2009-04-14 10:30:00,24.73,25.1,24.72,24.86,207400.0,20.2679,20.5712,20.2597,20.3745,207400.0
2009-04-14 11:00:00,24.86,24.9,24.67,24.72,243300.0,20.3745,20.4073,20.2188,20.2597,243300.0
2009-04-14 11:30:00,24.72,24.98,24.72,24.85,186800.0,20.2597,20.4728,20.2597,20.3663,186800.0
2009-04-14 12:00:00,24.82,24.87,24.63,24.7,184400.0,20.3417,20.3827,20.186,20.2434,184400.0
2009-04-14 12:30:00,24.69,24.71,24.2,24.33,157800.0,20.2352,20.2516,19.8336,19.9401,157800.0
2009-04-14 13:00:00,24.33,24.39,24.17,24.36,169200.0,19.9401,19.9893,19.809,19.9647,169200.0
2009-04-14 13:30:00,24.35,24.38,24.18,24.33,154200.0,19.9565,19.9811,19.8172,19.9401,154200.0
2009-04-14 14:00:00,24.32,24.45,24.15,24.42,216600.0,19.9319,20.0385,19.7926,20.0139,216600.0
2009-04-14 14:30:00,24.42,24.5,24.29,24.5,170500.0,20.0139,20.0794,19.9073,20.0794,170500.0
2009-04-14 15:00:00,24.51,24.52,24.2,24.31,363700.0,20.0876,20.0958,19.8336,19.9237,363700.0
2009-04-14 15:30:00,24.3,24.31,24.01,24.1,864900.0,19.9155,19.9237,19.6779,19.7516,864900.0
2009-04-15 09:30:00,23.55,24.19,23.54,24.01,357000.0,19.3009,19.8254,19.2927,19.6779,357000.0
2009-04-15 10:00:00,24.02,24.24,23.94,23.99,191500.0,19.686,19.8664,19.6205,19.6615,191500.0
2009-04-15 10:30:00,23.99,24.02,23.58,23.6,235900.0,19.6615,19.686,19.3254,19.3418,235900.0
2009-04-15 11:00:00,23.6,23.7,23.5,23.63,276900.0,19.3418,19.4238,19.2599,19.3664,276900.0
2009-04-15 11:30:00,23.62,23.86,23.6,23.67,198800.0,19.3582,19.5549,19.3418,19.3992,198800.0
2009-04-15 12:00:00,23.69,23.77,23.6,23.72,128300.0,19.4156,19.4812,19.3418,19.4402,128300.0
2009-04-15 12:30:00,23.72,24.02,23.69,23.9,175700.0,19.4402,19.686,19.4156,19.5877,175700.0
2009-04-15 13:00:00,23.91,24.02,23.84,23.86,107300.0,19.5959,19.686,19.5385,19.5549,107300.0
2009-04-15 13:30:00,23.86,23.93,23.78,23.87,155400.0,19.5549,19.6123,19.4894,19.5631,155400.0
2009-04-15 14:00:00,23.86,23.98,23.62,23.66,296000.0,19.5549,19.6533,19.3582,19.391,296000.0
2009-04-15 14:30:00,23.66,23.8,23.63,23.75,170600.0,19.391,19.5057,19.3664,19.4648,170600.0
2009-04-15 15:00:00,23.75,23.99,23.73,23.98,544700.0,19.4648,19.6615,19.4484,19.6533,544700.0
2009-04-15 15:30:00,23.98,24.39,23.96,24.31,903800.0,19.6533,19.9893,19.6369,19.9237,903800.0
2009-04-16 09:30:00,25.0,26.31,24.56,25.64,1020300.0,20.4892,21.5629,20.1286,21.0137,1020300.0
2009-04-16 10:00:00,25.64,25.85,25.52,25.66,697200.0,21.0137,21.1859,20.9154,21.0301,697200.0
2009-04-16 10:30:00,25.66,25.76,25.48,25.64,516700.0,21.0301,21.1121,20.8826,21.0137,516700.0
2009-04-16 11:00:00,25.64,25.7,25.55,25.58,316200.0,21.0137,21.0629,20.94,20.9646,316200.0
2009-04-16 11:30:00,25.58,25.96,25.58,25.94,360600.0,20.9646,21.276,20.9646,21.2596,360600.0
2009-04-16 12:00:00,25.95,26.02,25.88,25.94,246700.0,21.2678,21.3252,21.2104,21.2596,246700.0
2009-04-16 12:30:00,25.95,26.02,25.89,26.01,199600.0,21.2678,21.3252,21.2186,21.317,199600.0
2009-04-16 13:00:00,26.01,26.49,26.01,26.43,492500.0,21.317,21.7104,21.317,21.6612,492500.0
2009-04-16 13:30:00,26.42,26.67,26.24,26.65,419800.0,21.653,21.8579,21.5055,21.8415,419800.0
2009-04-16 14:00:00,26.65,26.88,26.58,26.79,359600.0,21.8415,22.03,21.7841,21.9563,359600.0
2009-04-16 14:30:00,26.79,27.09,26.78,27.02,319500.0,21.9563,22.2021,21.9481,22.1448,319500.0
2009-04-16 15:00:00,26.99,27.3,26.88,27.23,646500.0,22.1202,22.3742,22.03,22.3169,646500.0
2009-04-16 15:30:00,27.23,27.56,27.15,27.29,1452500.0,22.3169,22.5873,22.2513,22.366,1452500.0
2009-04-17 09:30:00,27.06,27.64,26.88,27.53,672700.0,22.1775,22.6529,22.03,22.5627,672700.0
2009-04-17 10:00:00,27.53,27.92,27.52,27.74,703700.0,22.5627,22.8824,22.5545,22.7348,703700.0
2009-04-17 10:30:00,27.74,28.0,27.7,27.84,414300.0,22.7348,22.9479,22.7021,22.8168,414300.0
2009-04-17 11:00:00,27.83,27.95,27.79,27.88,472400.0,22.8086,22.907,22.7758,22.8496,472400.0
2009-04-17 11:30:00,27.89,28.11,27.88,28.02,386900.0,22.8578,23.0381,22.8496,22.9643,386900.0
2009-04-17 12:00:00,28.03,28.1,28.0,28.04,214500.0,22.9725,23.0299,22.9479,22.9807,214500.0
2009-04-17 12:30:00,28.04,28.25,27.98,28.15,329600.0,22.9807,23.1528,22.9315,23.0709,329600.0
2009-04-17 13:00:00,28.15,28.34,28.08,28.27,214500.0,23.0709,23.2266,23.0135,23.1692,214500.0
2009-04-17 13:30:00,28.26,28.27,28.16,28.18,218400.0,23.161,23.1692,23.0791,23.0955,218400.0
2009-04-17 14:00:00,28.18,28.48,28.17,28.45,288700.0,23.0955,23.3413,23.0873,23.3167,288700.0
2009-04-17 14:30:00,28.45,28.55,28.38,28.42,332300.0,23.3167,23.3987,23.2594,23.2922,332300.0
2009-04-17 15:00:00,28.42,28.64,28.41,28.61,386500.0,23.2922,23.4725,23.284,23.4479,386500.0
2009-04-17 15:30:00,28.61,28.86,28.53,28.54,1349700.0,23.4479,23.6528,23.3823,23.3905,1349700.0
2009-04-20 09:30:00,27.9,28.19,27.09,27.31,475100.0,22.866,23.1037,22.2021,22.3824,475100.0
2009-04-20 10:00:00,27.3,27.35,27.16,27.28,245800.0,22.3742,22.4152,22.2595,22.3578,245800.0
2009-04-20 10:30:00,27.28,27.32,27.19,27.22,496700.0,22.3578,22.3906,22.2841,22.3087,496700.0
2009-04-20 11:00:00,27.22,27.24,27.06,27.22,269500.0,22.3087,22.3251,22.1775,22.3087,269500.0
2009-04-20 11:30:00,27.22,27.3,27.11,27.14,190900.0,22.3087,22.3742,22.2185,22.2431,190900.0
2009-04-20 12:00:00,27.15,27.21,27.06,27.14,175900.0,22.2513,22.3005,22.1775,22.2431,175900.0
2009-04-20 12:30:00,27.14,27.22,27.02,27.21,159300.0,22.2431,22.3087,22.1448,22.3005,159300.0
2009-04-20 13:00:00,27.21,27.21,27.05,27.1,104300.0,22.3005,22.3005,22.1693,22.2103,104300.0
2009-04-20 13:30:00,27.1,27.23,27.1,27.15,185400.0,22.2103,22.3169,22.2103,22.2513,185400.0
2009-04-20 14:00:00,27.15,27.18,27.04,27.11,138300.0,22.2513,22.2759,22.1611,22.2185,138300.0
2009-04-20 14:30:00,27.1,27.23,27.08,27.16,249700.0,22.2103,22.3169,22.1939,22.2595,249700.0
2009-04-20 15:00:00,27.15,27.22,27.12,27.18,309300.0,22.2513,22.3087,22.2267,22.2759,309300.0
2009-04-20 15:30:00,27.19,27.3,27.02,27.1,1318700.0,22.2841,22.3742,22.1448,22.2103,1318700.0
2009-04-21 09:30:00,26.93,27.33,26.61,26.95,286800.0,22.071,22.3988,21.8087,22.0874,286800.0
2009-04-21 10:00:00,26.96,27.27,26.72,26.73,394800.0,22.0956,22.3496,21.8989,21.9071,394800.0
2009-04-21 10:30:00,26.73,26.84,26.48,26.84,479100.0,21.9071,21.9972,21.7022,21.9972,479100.0
2009-04-21 11:00:00,26.84,27.08,26.8,26.99,353800.0,21.9972,22.1939,21.9644,22.1202,353800.0
2009-04-21 11:30:00,26.99,27.16,26.85,27.09,275600.0,22.1202,22.2595,22.0054,22.2021,275600.0
2009-04-21 12:00:00,27.09,27.24,27.08,27.14,300300.0,22.2021,22.3251,22.1939,22.2431,300300.0
2009-04-21 12:30:00,27.14,27.2,27.08,27.15,265300.0,22.2431,22.2923,22.1939,22.2513,265300.0
2009-04-21 13:00:00,27.16,27.35,27.11,27.26,373800.0,22.2595,22.4152,22.2185,22.3415,373800.0
2009-04-21 13:30:00,27.26,27.28,27.2,27.24,256200.0,22.3415,22.3578,22.2923,22.3251,256200.0
2009-04-21 14:00:00,27.24,27.27,27.01,27.15,317800.0,22.3251,22.3496,22.1366,22.2513,317800.0
2009-04-21 14:30:00,27.16,27.34,27.16,27.17,266400.0,22.2595,22.407,22.2595,22.2677,266400.0
2009-04-21 15:00:00,27.17,27.52,27.16,27.27,349000.0,22.2677,22.5545,22.2595,22.3496,349000.0
2009-04-21 15:30:00,27.28,27.71,27.13,27.63,872000.0,22.3578,22.7103,22.2349,22.6447,872000.0
2009-04-22 09:30:00,26.74,27.37,26.57,27.33,214300.0,21.9153,22.4316,21.7759,22.3988,214300.0
2009-04-22 10:00:00,27.33,28.06,27.31,27.99,224200.0,22.3988,22.9971,22.3824,22.9397,224200.0
2009-04-22 10:30:00,28.01,28.1,27.68,27.71,189000.0,22.9561,23.0299,22.6857,22.7103,189000.0
2009-04-22 11:00:00,27.7,28.09,27.69,28.02,88600.0,22.7021,23.0217,22.6939,22.9643,88600.0
2009-04-22 11:30:00,28.02,28.08,27.9,27.91,93500.0,22.9643,23.0135,22.866,22.8742,93500.0
2009-04-22 12:00:00,27.92,27.95,27.57,27.57,90600.0,22.8824,22.907,22.5955,22.5955,90600.0
2009-04-22 12:30:00,27.56,27.73,27.4,27.59,87500.0,22.5873,22.7266,22.4562,22.6119,87500.0
2009-04-22 13:00:00,27.59,27.81,27.49,27.79,89300.0,22.6119,22.7922,22.53,22.7758,89300.0
2009-04-22 13:30:00,27.79,27.93,27.64,27.69,114300.0,22.7758,22.8906,22.6529,22.6939,114300.0
2009-04-22 14:00:00,27.68,28.09,27.6,27.91,161200.0,22.6857,23.0217,22.6201,22.8742,161200.0
2009-04-22 14:30:00,27.92,28.08,27.76,27.83,222200.0,22.8824,23.0135,22.7512,22.8086,222200.0
2009-04-22 15:00:00,27.84,28.16,27.71,27.8,325800.0,22.8168,23.0791,22.7103,22.784,325800.0
2009-04-22 15:30:00,27.78,27.89,27.07,27.18,700600.0,22.7676,22.8578,22.1857,22.2759,700600.0
2009-04-23 09:30:00,27.81,27.81,26.84,27.2,192900.0,22.7922,22.7922,21.9972,22.2923,192900.0
2009-04-23 10:00:00,27.19,27.21,26.8,27.2,93900.0,22.2841,22.3005,21.9644,22.2923,93900.0
2009-04-23 10:30:00,27.19,27.33,27.06,27.09,143000.0,22.2841,22.3988,22.1775,22.2021,143000.0
2009-04-23 11:00:00,27.1,27.25,26.98,27.13,170200.0,22.2103,22.3333,22.112,22.2349,170200.0
2009-04-23 11:30:00,27.14,27.24,27.06,27.15,161300.0,22.2431,22.3251,22.1775,22.2513,161300.0
2009-04-23 12:00:00,27.16,27.33,27.12,27.23,139800.0,22.2595,22.3988,22.2267,22.3169,139800.0
2009-04-23 12:30:00,27.25,27.4,27.14,27.36,74700.0,22.3333,22.4562,22.2431,22.4234,74700.0
2009-04-23 13:00:00,27.38,27.64,27.36,27.57,95500.0,22.4398,22.6529,22.4234,22.5955,95500.0
2009-04-23 13:30:00,27.57,27.59,27.35,27.47,101500.0,22.5955,22.6119,22.4152,22.5136,101500.0
2009-04-23 14:00:00,27.48,27.61,27.3,27.56,114000.0,22.5218,22.6283,22.3742,22.5873,114000.0
2009-04-23 14:30:00,27.56,27.77,27.47,27.55,146800.0,22.5873,22.7594,22.5136,22.5791,146800.0
2009-04-23 15:00:00,27.56,27.6,27.27,27.52,202300.0,22.5873,22.6201,22.3496,22.5545,202300.0
2009-04-23 15:30:00,27.51,28.0,27.33,27.86,739900.0,22.5463,22.9479,22.3988,22.8332,739900.0
2009-04-24 09:30:00,27.88,27.93,27.39,27.9,144900.0,22.8496,22.8906,22.448,22.866,144900.0
2009-04-24 10:00:00,27.92,28.24,27.86,28.16,176100.0,22.8824,23.1446,22.8332,23.0791,176100.0
2009-04-24 10:30:00,28.12,28.31,28.0,28.26,103200.0,23.0463,23.202,22.9479,23.161,103200.0
2009-04-24 11:00:00,28.25,28.37,28.14,28.25,128900.0,23.1528,23.2512,23.0627,23.1528,128900.0
2009-04-24 11:30:00,28.28,28.72,28.21,28.56,222100.0,23.1774,23.538,23.12,23.4069,222100.0
2009-04-24 12:00:00,28.56,28.61,28.43,28.43,112800.0,23.4069,23.4479,23.3003,23.3003,112800.0
2009-04-24 12:30:00,28.43,28.58,28.36,28.56,245900.0,23.3003,23.4233,23.243,23.4069,245900.0
2009-04-24 13:00:00,28.57,28.73,28.5,28.66,143800.0,23.4151,23.5462,23.3577,23.4888,143800.0
2009-04-24 13:30:00,28.66,28.68,28.4,28.49,134700.0,23.4888,23.5052,23.2758,23.3495,134700.0
2009-04-24 14:00:00,28.49,28.8,28.14,28.59,331300.0,23.3495,23.6036,23.0627,23.4315,331300.0
2009-04-24 14:30:00,28.6,28.87,28.57,28.81,174600.0,23.4397,23.661,23.4151,23.6118,174600.0
2009-04-24 15:00:00,28.84,28.91,28.65,28.78,285000.0,23.6364,23.6937,23.4807,23.5872,285000.0
2009-04-24 15:30:00,28.77,28.99,28.58,28.78,910300.0,23.579,23.7593,23.4233,23.5872,910300.0
2009-04-27 09:30:00,28.4,29.01,28.21,28.95,222000.0,23.2758,23.7757,23.12,23.7265,222000.0
2009-04-27 10:00:00,28.97,29.02,28.53,28.94,285800.0,23.7429,23.7839,23.3823,23.7183,285800.0
2009-04-27 10:30:00,28.92,29.27,28.83,29.16,284000.0,23.7019,23.9888,23.6282,23.8986,284000.0
2009-04-27 11:00:00,29.16,29.6,29.15,29.4,189500.0,23.8986,24.2592,23.8904,24.0953,189500.0
2009-04-27 11:30:00,29.39,29.58,29.24,29.56,148800.0,24.0871,24.2429,23.9642,24.2265,148800.0
2009-04-27 12:00:00,29.54,29.73,29.52,29.63,191100.0,24.2101,24.3658,24.1937,24.2838,191100.0
2009-04-27 12:30:00,29.64,29.72,29.55,29.71,266900.0,24.292,24.3576,24.2183,24.3494,266900.0
2009-04-27 13:00:00,29.7,29.82,29.44,29.44,223500.0,24.3412,24.4395,24.1281,24.1281,223500.0
2009-04-27 13:30:00,29.43,29.6,29.35,29.59,283000.0,24.1199,24.2592,24.0544,24.251,283000.0
2009-04-27 14:00:00,29.59,29.66,29.48,29.6,196800.0,24.251,24.3084,24.1609,24.2592,196800.0
2009-04-27 14:30:00,29.6,29.73,29.5,29.61,185700.0,24.2592,24.3658,24.1773,24.2674,185700.0
2009-04-27 15:00:00,29.6,29.71,29.49,29.57,348100.0,24.2592,24.3494,24.1691,24.2347,348100.0
2009-04-27 15:30:00,29.56,29.75,29.52,29.67,888000.0,24.2265,24.3822,24.1937,24.3166,888000.0
2009-04-28 09:30:00,28.96,28.96,28.36,28.5,472900.0,23.7347,23.7347,23.243,23.3577,472900.0
2009-04-28 10:00:00,28.5,28.6,28.27,28.36,494100.0,23.3577,23.4397,23.1692,23.243,494100.0
2009-04-28 10:30:00,28.35,28.56,28.2,28.39,429200.0,23.2348,23.4069,23.1118,23.2676,429200.0
2009-04-28 11:00:00,28.39,28.46,28.05,28.05,291000.0,23.2676,23.3249,22.9889,22.9889,291000.0
2009-04-28 11:30:00,28.05,28.2,27.79,27.85,318400.0,22.9889,23.1118,22.7758,22.825,318400.0
2009-04-28 12:00:00,27.85,27.98,27.63,27.87,274700.0,22.825,22.9315,22.6447,22.8414,274700.0
2009-04-28 12:30:00,27.88,27.88,27.66,27.69,166500.0,22.8496,22.8496,22.6693,22.6939,166500.0
2009-04-28 13:00:00,27.69,27.91,27.64,27.7,380000.0,22.6939,22.8742,22.6529,22.7021,380000.0
2009-04-28 13:30:00,27.71,28.0,27.69,27.77,241500.0,22.7103,22.9479,22.6939,22.7594,241500.0
2009-04-28 14:00:00,27.77,27.9,27.64,27.85,356700.0,22.7594,22.866,22.6529,22.825,356700.0
2009-04-28 14:30:00,27.85,28.0,27.7,27.71,380600.0,22.825,22.9479,22.7021,22.7103,380600.0
2009-04-28 15:00:00,27.7,27.89,27.52,27.61,627800.0,22.7021,22.8578,22.5545,22.6283,627800.0
2009-04-28 15:30:00,27.62,27.71,27.4,27.48,733200.0,22.6365,22.7103,22.4562,22.5218,733200.0
2009-04-29 09:30:00,28.17,29.5,28.14,29.25,623800.0,23.0873,24.1773,23.0627,23.9724,623800.0
2009-04-29 10:00:00,29.25,29.34,28.78,29.0,247900.0,23.9724,24.0462,23.5872,23.7675,247900.0
2009-04-29 10:30:00,28.98,29.04,28.76,28.89,196000.0,23.7511,23.8003,23.5708,23.6773,196000.0
2009-04-29 11:00:00,28.89,29.02,28.61,28.95,253500.0,23.6773,23.7839,23.4479,23.7265,253500.0
2009-04-29 11:30:00,28.95,29.01,28.44,28.5,315500.0,23.7265,23.7757,23.3085,23.3577,315500.0
2009-04-29 12:00:00,28.5,28.61,28.45,28.57,156300.0,23.3577,23.4479,23.3167,23.4151,156300.0
2009-04-29 12:30:00,28.57,28.85,28.56,28.82,163400.0,23.4151,23.6446,23.4069,23.62,163400.0
2009-04-29 13:00:00,28.82,28.84,28.6,28.7,136200.0,23.62,23.6364,23.4397,23.5216,136200.0
2009-04-29 13:30:00,28.69,28.71,28.46,28.5,200800.0,23.5134,23.5298,23.3249,23.3577,200800.0
2009-04-29 14:00:00,28.47,28.74,28.27,28.69,310200.0,23.3331,23.5544,23.1692,23.5134,310200.0
2009-04-29 14:30:00,28.71,28.89,28.43,28.56,282100.0,23.5298,23.6773,23.3003,23.4069,282100.0
2009-04-29 15:00:00,28.56,28.61,28.42,28.48,754400.0,23.4069,23.4479,23.2922,23.3413,754400.0
2009-04-29 15:30:00,28.49,28.83,28.39,28.79,786900.0,23.3495,23.6282,23.2676,23.5954,786900.0
2009-04-30 09:30:00,29.13,29.69,29.13,29.64,256400.0,23.874,24.333,23.874,24.292,256400.0
2009-04-30 10:00:00,29.64,29.91,29.64,29.88,252300.0,24.292,24.5133,24.292,24.4887,252300.0
2009-04-30 10:30:00,29.87,29.98,29.77,29.86,287700.0,24.4805,24.5707,24.3986,24.4723,287700.0
2009-04-30 11:00:00,29.85,29.97,29.83,29.97,125300.0,24.4641,24.5625,24.4477,24.5625,125300.0
2009-04-30 11:30:00,29.97,30.0,29.91,29.94,213300.0,24.5625,24.5871,24.5133,24.5379,213300.0
2009-04-30 12:00:00,29.94,29.97,29.84,29.89,273100.0,24.5379,24.5625,24.4559,24.4969,273100.0
2009-04-30 12:30:00,29.89,29.91,29.57,29.6,221700.0,24.4969,24.5133,24.2347,24.2592,221700.0
2009-04-30 13:00:00,29.61,29.7,29.38,29.46,205400.0,24.2674,24.3412,24.0789,24.1445,205400.0
2009-04-30 13:30:00,29.45,29.77,29.42,29.71,122700.0,24.1363,24.3986,24.1117,24.3494,122700.0
2009-04-30 14:00:00,29.71,29.85,29.58,29.81,176600.0,24.3494,24.4641,24.2429,24.4314,176600.0
2009-04-30 14:30:00,29.8,29.89,29.5,29.69,270100.0,24.4232,24.4969,24.1773,24.333,270100.0
2009-04-30 15:00:00,29.69,29.7,29.23,29.4,327900.0,24.333,24.3412,23.956,24.0953,327900.0
2009-04-30 15:30:00,29.4,29.69,29.35,29.5,804500.0,24.0953,24.333,24.0544,24.1773,804500.0
2009-05-01 09:30:00,29.22,29.59,29.05,29.37,186600.0,23.9478,24.251,23.8085,24.0707,186600.0
2009-05-01 10:00:00,29.38,29.67,29.35,29.48,160900.0,24.0789,24.3166,24.0544,24.1609,160900.0
2009-05-01 10:30:00,29.48,29.48,29.31,29.35,144800.0,24.1609,24.1609,24.0216,24.0544,144800.0
2009-05-01 11:00:00,29.35,29.6,29.32,29.34,133000.0,24.0544,24.2592,24.0298,24.0462,133000.0
2009-05-01 11:30:00,29.35,29.39,29.16,29.18,80600.0,24.0544,24.0871,23.8986,23.915,80600.0
2009-05-01 12:00:00,29.18,29.5,29.16,29.39,83000.0,23.915,24.1773,23.8986,24.0871,83000.0
2009-05-01 12:30:00,29.39,29.5,29.29,29.42,113800.0,24.0871,24.1773,24.0052,24.1117,113800.0
2009-05-01 13:00:00,29.41,29.52,29.35,29.44,126500.0,24.1035,24.1937,24.0544,24.1281,126500.0
2009-05-01 13:30:00,29.44,29.6,29.43,29.46,135500.0,24.1281,24.2592,24.1199,24.1445,135500.0
2009-05-01 14:00:00,29.46,29.55,29.37,29.44,181700.0,24.1445,24.2183,24.0707,24.1281,181700.0
2009-05-01 14:30:00,29.45,29.45,29.2,29.35,187300.0,24.1363,24.1363,23.9314,24.0544,187300.0
2009-05-01 15:00:00,29.35,29.42,29.05,29.11,244800.0,24.0544,24.1117,23.8085,23.8577,244800.0
2009-05-01 15:30:00,29.11,29.52,29.05,29.49,724900.0,23.8577,24.1937,23.8085,24.1691,724900.0
2009-05-04 09:30:00,29.47,29.94,29.45,29.89,204100.0,24.1527,24.5379,24.1363,24.4969,204100.0
2009-05-04 10:00:00,29.88,29.99,29.86,29.93,219300.0,24.4887,24.5789,24.4723,24.5297,219300.0
2009-05-04 10:30:00,29.94,29.95,29.84,29.89,117700.0,24.5379,24.5461,24.4559,24.4969,117700.0
2009-05-04 11:00:00,29.89,29.95,29.82,29.85,193400.0,24.4969,24.5461,24.4395,24.4641,193400.0
2009-05-04 11:30:00,29.85,29.92,29.73,29.79,108300.0,24.4641,24.5215,24.3658,24.415,108300.0
2009-05-04 12:00:00,29.8,29.89,29.55,29.56,149800.0,24.4232,24.4969,24.2183,24.2265,149800.0
2009-05-04 12:30:00,29.57,29.68,29.52,29.52,72800.0,24.2347,24.3248,24.1937,24.1937,72800.0
2009-05-04 13:00:00,29.53,29.61,29.45,29.53,70200.0,24.2019,24.2674,24.1363,24.2019,70200.0
2009-05-04 13:30:00,29.54,29.67,29.48,29.54,88400.0,24.2101,24.3166,24.1609,24.2101,88400.0
2009-05-04 14:00:00,29.55,29.61,29.42,29.59,114200.0,24.2183,24.2674,24.1117,24.251,114200.0
2009-05-04 14:30:00,29.59,29.66,29.51,29.62,172800.0,24.251,24.3084,24.1855,24.2756,172800.0
2009-05-04 15:00:00,29.62,29.86,29.62,29.78,235700.0,24.2756,24.4723,24.2756,24.4068,235700.0
2009-05-04 15:30:00,29.77,30.39,29.77,30.36,1185700.0,24.3986,24.9067,24.3986,24.8821,1185700.0
2009-05-05 09:30:00,30.04,30.88,29.9,30.81,296700.0,24.6199,25.3083,24.5051,25.2509,296700.0
2009-05-05 10:00:00,30.81,31.79,30.75,31.78,367100.0,25.2509,26.0541,25.2017,26.0459,367100.0
2009-05-05 10:30:00,31.77,31.78,31.46,31.61,442300.0,26.0377,26.0459,25.7836,25.9066,442300.0
2009-05-05 11:00:00,31.6,31.79,31.57,31.64,238700.0,25.8984,26.0541,25.8738,25.9312,238700.0
2009-05-05 11:30:00,31.63,31.74,31.6,31.69,287600.0,25.923,26.0131,25.8984,25.9721,287600.0
2009-05-05 12:00:00,31.69,31.71,31.53,31.6,115800.0,25.9721,25.9885,25.841,25.8984,115800.0
2009-05-05 12:30:00,31.61,31.62,31.43,31.51,223700.0,25.9066,25.9148,25.7591,25.8246,223700.0
2009-05-05 13:00:00,31.51,31.54,31.4,31.41,155300.0,25.8246,25.8492,25.7345,25.7427,155300.0
2009-05-05 13:30:00,31.4,31.43,31.25,31.4,103000.0,25.7345,25.7591,25.6115,25.7345,103000.0
2009-05-05 14:00:00,31.41,31.5,31.22,31.27,133100.0,25.7427,25.8164,25.5869,25.6279,133100.0
2009-05-05 14:30:00,31.26,31.5,31.24,31.44,106600.0,25.6197,25.8164,25.6033,25.7672,106600.0
2009-05-05 15:00:00,31.44,31.51,31.35,31.4,237600.0,25.7672,25.8246,25.6935,25.7345,237600.0
2009-05-05 15:30:00,31.41,31.48,31.18,31.2,888600.0,25.7427,25.8,25.5542,25.5706,888600.0
2009-05-06 09:30:00,31.47,31.57,31.15,31.36,407600.0,25.7918,25.8738,25.5296,25.7017,407600.0
2009-05-06 10:00:00,31.35,31.49,31.02,31.23,311400.0,25.6935,25.8082,25.423,25.5951,311400.0
2009-05-06 10:30:00,31.25,31.5,31.1,31.3,188900.0,25.6115,25.8164,25.4886,25.6525,188900.0
2009-05-06 11:00:00,31.29,31.3,30.97,31.08,164800.0,25.6443,25.6525,25.3821,25.4722,164800.0
2009-05-06 11:30:00,31.08,31.25,31.06,31.2,110200.0,25.4722,25.6115,25.4558,25.5706,110200.0
2009-05-06 12:00:00,31.2,31.26,31.02,31.09,140400.0,25.5706,25.6197,25.423,25.4804,140400.0
2009-05-06 12:30:00,31.09,31.1,30.86,30.91,80900.0,25.4804,25.4886,25.2919,25.3329,80900.0
2009-05-06 13:00:00,30.9,30.94,30.77,30.89,130800.0,25.3247,25.3575,25.2181,25.3165,130800.0
2009-05-06 13:30:00,30.89,31.22,30.78,31.18,247400.0,25.3165,25.5869,25.2263,25.5542,247400.0
2009-05-06 14:00:00,31.19,31.46,31.13,31.41,497900.0,25.5624,25.7836,25.5132,25.7427,497900.0
2009-05-06 14:30:00,31.4,31.44,31.08,31.09,418200.0,25.7345,25.7672,25.4722,25.4804,418200.0
2009-05-06 15:00:00,31.1,31.2,30.91,31.06,673700.0,25.4886,25.5706,25.3329,25.4558,673700.0
2009-05-06 15:30:00,31.06,31.23,30.98,31.07,1350700.0,25.4558,25.5951,25.3902,25.464,1350700.0
2009-05-07 09:30:00,31.78,31.78,30.73,30.93,296900.0,26.0459,26.0459,25.1854,25.3493,296900.0
2009-05-07 10:00:00,30.93,31.05,30.52,30.62,409200.0,25.3493,25.4476,25.0132,25.0952,409200.0
2009-05-07 10:30:00,30.61,30.87,30.54,30.68,241600.0,25.087,25.3001,25.0296,25.1444,241600.0
2009-05-07 11:00:00,30.67,30.71,30.29,30.53,255200.0,25.1362,25.169,24.8247,25.0214,255200.0
2009-05-07 11:30:00,30.52,30.53,30.23,30.25,216600.0,25.0132,25.0214,24.7756,24.792,216600.0
2009-05-07 12:00:00,30.26,30.3,30.08,30.15,168900.0,24.8002,24.8329,24.6526,24.71,168900.0
2009-05-07 12:30:00,30.13,30.36,30.13,30.19,143700.0,24.6936,24.8821,24.6936,24.7428,143700.0
2009-05-07 13:00:00,30.19,30.2,29.88,29.91,256200.0,24.7428,24.751,24.4887,24.5133,256200.0
2009-05-07 13:30:00,29.91,29.94,29.69,29.79,239200.0,24.5133,24.5379,24.333,24.415,239200.0
2009-05-07 14:00:00,29.78,29.88,29.58,29.86,316500.0,24.4068,24.4887,24.2429,24.4723,316500.0
2009-05-07 14:30:00,29.86,29.86,29.53,29.56,268400.0,24.4723,24.4723,24.2019,24.2265,268400.0
2009-05-07 15:00:00,29.56,29.8,29.48,29.7,335400.0,24.2265,24.4232,24.1609,24.3412,335400.0
2009-05-07 15:30:00,29.69,29.73,29.45,29.67,971300.0,24.333,24.3658,24.1363,24.3166,971300.0
2009-05-08 09:30:00,30.45,30.88,30.13,30.65,238300.0,24.9559,25.3083,24.6936,25.1198,238300.0
2009-05-08 10:00:00,30.65,30.71,29.93,30.0,213900.0,25.1198,25.169,24.5297,24.5871,213900.0
2009-05-08 10:30:00,30.0,30.2,29.89,29.92,211700.0,24.5871,24.751,24.4969,24.5215,211700.0
2009-05-08 11:00:00,29.93,30.42,29.93,30.37,105500.0,24.5297,24.9313,24.5297,24.8903,105500.0
2009-05-08 11:30:00,30.36,30.42,30.28,30.31,90400.0,24.8821,24.9313,24.8165,24.8411,90400.0
2009-05-08 12:00:00,30.3,30.44,30.19,30.3,253300.0,24.8329,24.9477,24.7428,24.8329,253300.0
2009-05-08 12:30:00,30.3,30.53,30.27,30.5,121500.0,24.8329,25.0214,24.8084,24.9969,121500.0
2009-05-08 13:00:00,30.51,30.63,30.44,30.57,156700.0,25.0051,25.1034,24.9477,25.0542,156700.0
2009-05-08 13:30:00,30.55,30.71,30.44,30.58,256000.0,25.0378,25.169,24.9477,25.0624,256000.0
2009-05-08 14:00:00,30.59,31.02,30.58,30.89,231800.0,25.0706,25.423,25.0624,25.3165,231800.0
2009-05-08 14:30:00,30.89,31.14,30.88,31.11,283800.0,25.3165,25.5214,25.3083,25.4968,283800.0
2009-05-08 15:00:00,31.11,31.21,30.81,30.96,324200.0,25.4968,25.5787,25.2509,25.3739,324200.0
2009-05-08 15:30:00,30.97,31.23,30.86,31.22,771200.0,25.3821,25.5951,25.2919,25.5869,771200.0
2009-05-11 09:30:00,30.49,30.84,30.09,30.59,160500.0,24.9887,25.2755,24.6608,25.0706,160500.0
2009-05-11 10:00:00,30.58,30.79,30.42,30.75,168900.0,25.0624,25.2345,24.9313,25.2017,168900.0
2009-05-11 10:30:00,30.76,31.64,30.73,31.59,332500.0,25.2099,25.9312,25.1854,25.8902,332500.0
2009-05-11 11:00:00,31.59,31.65,31.17,31.17,145300.0,25.8902,25.9394,25.546,25.546,145300.0
2009-05-11 11:30:00,31.18,31.47,31.03,31.33,153400.0,25.5542,25.7918,25.4312,25.6771,153400.0
2009-05-11 12:00:00,31.32,31.57,31.25,31.57,175500.0,25.6689,25.8738,25.6115,25.8738,175500.0
2009-05-11 12:30:00,31.56,31.66,31.38,31.38,140000.0,25.8656,25.9476,25.7181,25.7181,140000.0
2009-05-11 13:00:00,31.37,31.71,31.3,31.47,121400.0,25.7099,25.9885,25.6525,25.7918,121400.0
2009-05-11 13:30:00,31.47,31.64,31.43,31.48,83700.0,25.7918,25.9312,25.7591,25.8,83700.0
2009-05-11 14:00:00,31.48,31.49,31.36,31.46,71300.0,25.8,25.8082,25.7017,25.7836,71300.0
2009-05-11 14:30:00,31.46,31.56,31.38,31.45,88300.0,25.7836,25.8656,25.7181,25.7754,88300.0
2009-05-11 15:00:00,31.45,31.47,31.17,31.29,130500.0,25.7754,25.7918,25.546,25.6443,130500.0
2009-05-11 15:30:00,31.27,31.28,30.88,31.04,663600.0,25.6279,25.6361,25.3083,25.4394,663600.0
2009-05-12 09:30:00,31.17,31.54,30.43,30.59,219800.0,25.546,25.8492,24.9395,25.0706,219800.0
2009-05-12 10:00:00,30.59,30.59,30.2,30.31,208600.0,25.0706,25.0706,24.751,24.8411,208600.0
2009-05-12 10:30:00,30.26,30.28,30.02,30.14,240600.0,24.8002,24.8165,24.6035,24.7018,240600.0
2009-05-12 11:00:00,30.15,30.17,29.96,30.04,144300.0,24.71,24.7264,24.5543,24.6199,144300.0
2009-05-12 11:30:00,30.04,30.11,29.93,30.08,198200.0,24.6199,24.6772,24.5297,24.6526,198200.0
2009-05-12 12:00:00,30.08,30.14,29.82,29.89,185300.0,24.6526,24.7018,24.4395,24.4969,185300.0
2009-05-12 12:30:00,29.87,29.9,29.61,29.62,116100.0,24.4805,24.5051,24.2674,24.2756,116100.0
2009-05-12 13:00:00,29.63,29.92,29.63,29.84,134000.0,24.2838,24.5215,24.2838,24.4559,134000.0
2009-05-12 13:30:00,29.83,29.97,29.79,29.86,147000.0,24.4477,24.5625,24.415,24.4723,147000.0
2009-05-12 14:00:00,29.86,29.97,29.77,29.8,229500.0,24.4723,24.5625,24.3986,24.4232,229500.0
2009-05-12 14:30:00,29.79,30.09,29.77,30.04,322200.0,24.415,24.6608,24.3986,24.6199,322200.0
2009-05-12 15:00:00,30.03,30.23,29.97,30.13,385400.0,24.6117,24.7756,24.5625,24.6936,385400.0
2009-05-12 15:30:00,30.13,30.15,29.84,29.98,549300.0,24.6936,24.71,24.4559,24.5707,549300.0
2009-05-13 09:30:00,29.35,29.39,28.34,28.6,518600.0,24.0544,24.0871,23.2266,23.4397,518600.0
2009-05-13 10:00:00,28.6,28.62,28.39,28.57,424800.0,23.4397,23.4561,23.2676,23.4151,424800.0
2009-05-13 10:30:00,28.57,28.6,28.22,28.32,263800.0,23.4151,23.4397,23.1282,23.2102,263800.0
2009-05-13 11:00:00,28.32,28.36,28.23,28.28,244000.0,23.2102,23.243,23.1364,23.1774,244000.0
2009-05-13 11:30:00,28.27,28.31,28.2,28.25,167900.0,23.1692,23.202,23.1118,23.1528,167900.0
2009-05-13 12:00:00,28.22,28.42,28.2,28.32,160400.0,23.1282,23.2922,23.1118,23.2102,160400.0
2009-05-13 12:30:00,28.32,28.32,28.2,28.21,123000.0,23.2102,23.2102,23.1118,23.12,123000.0
2009-05-13 13:00:00,28.21,28.25,28.18,28.19,180900.0,23.12,23.1528,23.0955,23.1037,180900.0
2009-05-13 13:30:00,28.2,28.33,28.18,28.28,158900.0,23.1118,23.2184,23.0955,23.1774,158900.0
2009-05-13 14:00:00,28.29,28.32,28.05,28.1,206900.0,23.1856,23.2102,22.9889,23.0299,206900.0
2009-05-13 14:30:00,28.08,28.1,28.05,28.08,195300.0,23.0135,23.0299,22.9889,23.0135,195300.0
2009-05-13 15:00:00,28.09,28.11,27.76,27.91,477700.0,23.0217,23.0381,22.7512,22.8742,477700.0
2009-05-13 15:30:00,27.91,28.13,27.74,27.88,1276300.0,22.8742,23.0545,22.7348,22.8496,1276300.0
2009-05-14 09:30:00,27.48,28.18,27.48,28.01,233100.0,22.5218,23.0955,22.5218,22.9561,233100.0
2009-05-14 10:00:00,28.02,28.25,27.98,28.1,203800.0,22.9643,23.1528,22.9315,23.0299,203800.0
2009-05-14 10:30:00,28.11,28.18,27.92,27.99,196800.0,23.0381,23.0955,22.8824,22.9397,196800.0
2009-05-14 11:00:00,27.99,28.63,27.98,28.6,230000.0,22.9397,23.4643,22.9315,23.4397,230000.0
2009-05-14 11:30:00,28.6,28.61,28.22,28.33,135600.0,23.4397,23.4479,23.1282,23.2184,135600.0
2009-05-14 12:00:00,28.34,28.59,28.29,28.41,116100.0,23.2266,23.4315,23.1856,23.284,116100.0
2009-05-14 12:30:00,28.41,28.54,28.36,28.41,92300.0,23.284,23.3905,23.243,23.284,92300.0
2009-05-14 13:00:00,28.41,28.46,28.25,28.32,68500.0,23.284,23.3249,23.1528,23.2102,68500.0
2009-05-14 13:30:00,28.31,28.46,28.19,28.33,138900.0,23.202,23.3249,23.1037,23.2184,138900.0
2009-05-14 14:00:00,28.33,28.47,28.33,28.39,109600.0,23.2184,23.3331,23.2184,23.2676,109600.0
2009-05-14 14:30:00,28.38,28.45,28.31,28.38,144400.0,23.2594,23.3167,23.202,23.2594,144400.0
2009-05-14 15:00:00,28.38,28.44,28.26,28.43,214600.0,23.2594,23.3085,23.161,23.3003,214600.0
2009-05-14 15:30:00,28.43,28.49,28.33,28.34,639200.0,23.3003,23.3495,23.2184,23.2266,639200.0
2009-05-15 09:30:00,28.06,28.56,27.18,28.47,267300.0,22.9971,23.4069,22.2759,23.3331,267300.0
2009-05-15 10:00:00,28.47,28.95,28.35,28.86,268800.0,23.3331,23.7265,23.2348,23.6528,268800.0
2009-05-15 10:30:00,28.85,29.15,28.81,29.08,164400.0,23.6446,23.8904,23.6118,23.8331,164400.0
2009-05-15 11:00:00,29.07,29.12,28.97,29.07,97700.0,23.8249,23.8658,23.7429,23.8249,97700.0
2009-05-15 11:30:00,29.07,29.08,28.87,28.87,115800.0,23.8249,23.8331,23.661,23.661,115800.0
2009-05-15 12:00:00,28.86,28.88,28.71,28.78,62100.0,23.6528,23.6692,23.5298,23.5872,62100.0
2009-05-15 12:30:00,28.78,28.83,28.72,28.76,52900.0,23.5872,23.6282,23.538,23.5708,52900.0
2009-05-15 13:00:00,28.75,28.81,28.67,28.68,65800.0,23.5626,23.6118,23.497,23.5052,65800.0
2009-05-15 13:30:00,28.67,28.72,28.55,28.71,80300.0,23.497,23.538,23.3987,23.5298,80300.0
2009-05-15 14:00:00,28.7,28.74,28.58,28.64,93500.0,23.5216,23.5544,23.4233,23.4725,93500.0
2009-05-15 14:30:00,28.63,28.64,28.2,28.48,68200.0,23.4643,23.4725,23.1118,23.3413,68200.0
2009-05-15 15:00:00,28.48,28.63,28.32,28.6,135500.0,23.3413,23.4643,23.2102,23.4397,135500.0
2009-05-15 15:30:00,28.6,28.62,28.36,28.44,422200.0,23.4397,23.4561,23.243,23.3085,422200.0
2009-05-18 09:30:00,28.87,29.81,28.5,28.62,155800.0,23.7406,24.5136,23.4363,23.535,155800.0
2009-05-18 10:00:00,28.64,28.67,28.33,28.52,156100.0,23.5515,23.5761,23.2965,23.4528,156100.0
2009-05-18 10:30:00,28.55,28.83,28.55,28.68,111000.0,23.4775,23.7077,23.4775,23.5844,111000.0
2009-05-18 11:00:00,28.67,28.82,28.64,28.81,80400.0,23.5761,23.6995,23.5515,23.6913,80400.0
2009-05-18 11:30:00,28.81,28.91,28.74,28.76,68600.0,23.6913,23.7735,23.6337,23.6501,68600.0
2009-05-18 12:00:00,28.77,29.06,28.76,29.06,73900.0,23.6584,23.8968,23.6501,23.8968,73900.0
2009-05-18 12:30:00,29.06,29.29,28.99,29.22,104000.0,23.8968,24.086,23.8393,24.0284,104000.0
2009-05-18 13:00:00,29.22,29.22,29.07,29.17,75800.0,24.0284,24.0284,23.9051,23.9873,75800.0
2009-05-18 13:30:00,29.16,29.3,29.12,29.25,69500.0,23.9791,24.0942,23.9462,24.0531,69500.0
2009-05-18 14:00:00,29.24,29.37,29.21,29.29,99400.0,24.0449,24.1518,24.0202,24.086,99400.0
2009-05-18 14:30:00,29.29,29.45,29.28,29.41,84700.0,24.086,24.2175,24.0778,24.1847,84700.0
2009-05-18 15:00:00,29.41,29.44,29.3,29.35,129300.0,24.1847,24.2093,24.0942,24.1353,129300.0
2009-05-18 15:30:00,29.35,29.85,29.3,29.73,822700.0,24.1353,24.5465,24.0942,24.4478,822700.0
2009-05-19 09:30:00,29.55,29.71,29.2,29.35,240500.0,24.2998,24.4314,24.012,24.1353,240500.0
2009-05-19 10:00:00,29.36,29.67,29.3,29.66,164700.0,24.1435,24.3985,24.0942,24.3902,164700.0
2009-05-19 10:30:00,29.66,29.85,29.63,29.69,78500.0,24.3902,24.5465,24.3656,24.4149,78500.0
2009-05-19 11:00:00,29.68,29.82,29.5,29.61,104800.0,24.4067,24.5218,24.2587,24.3491,104800.0
2009-05-19 11:30:00,29.63,29.74,29.53,29.58,84500.0,24.3656,24.456,24.2833,24.3244,84500.0
2009-05-19 12:00:00,29.58,29.72,29.54,29.72,63900.0,24.3244,24.4396,24.2916,24.4396,63900.0
2009-05-19 12:30:00,29.72,29.72,29.57,29.57,98700.0,24.4396,24.4396,24.3162,24.3162,98700.0
2009-05-19 13:00:00,29.57,29.77,29.56,29.75,71200.0,24.3162,24.4807,24.308,24.4642,71200.0
2009-05-19 13:30:00,29.76,29.85,29.75,29.78,111000.0,24.4725,24.5465,24.4642,24.4889,111000.0
2009-05-19 14:00:00,29.78,29.83,29.68,29.83,151000.0,24.4889,24.53,24.4067,24.53,151000.0
2009-05-19 14:30:00,29.84,29.92,29.71,29.8,168800.0,24.5383,24.604,24.4314,24.5054,168800.0
2009-05-19 15:00:00,29.79,29.92,29.7,29.82,128700.0,24.4971,24.604,24.4231,24.5218,128700.0
2009-05-19 15:30:00,29.82,29.82,29.35,29.44,512500.0,24.5218,24.5218,24.1353,24.2093,512500.0
2009-05-20 09:30:00,29.79,29.96,29.47,29.55,178500.0,24.4971,24.6369,24.234,24.2998,178500.0
2009-05-20 10:00:00,29.57,29.95,29.57,29.74,142000.0,24.3162,24.6287,24.3162,24.456,142000.0
2009-05-20 10:30:00,29.74,29.8,29.43,29.46,103000.0,24.456,24.5054,24.2011,24.2258,103000.0
2009-05-20 11:00:00,29.45,29.53,29.26,29.3,103200.0,24.2175,24.2833,24.0613,24.0942,103200.0
2009-05-20 11:30:00,29.3,29.46,29.21,29.21,89800.0,24.0942,24.2258,24.0202,24.0202,89800.0
2009-05-20 12:00:00,29.23,29.36,29.13,29.18,95000.0,24.0366,24.1435,23.9544,23.9955,95000.0
2009-05-20 12:30:00,29.18,29.18,28.95,28.96,92500.0,23.9955,23.9955,23.8064,23.8146,92500.0
2009-05-20 13:00:00,28.96,29.14,28.92,29.12,83900.0,23.8146,23.9626,23.7817,23.9462,83900.0
2009-05-20 13:30:00,29.11,29.31,29.04,29.22,62700.0,23.938,24.1024,23.8804,24.0284,62700.0
2009-05-20 14:00:00,29.21,29.32,28.99,29.2,109800.0,24.0202,24.1106,23.8393,24.012,109800.0
2009-05-20 14:30:00,29.2,29.31,28.98,29.21,109700.0,24.012,24.1024,23.8311,24.0202,109700.0
2009-05-20 15:00:00,29.21,29.23,28.82,28.89,189700.0,24.0202,24.0366,23.6995,23.757,189700.0
2009-05-20 15:30:00,28.89,28.92,28.58,28.77,386600.0,23.757,23.7817,23.5021,23.6584,386600.0
2009-05-21 09:30:00,28.23,28.39,27.97,28.17,193700.0,23.2143,23.3459,23.0005,23.165,193700.0
2009-05-21 10:00:00,28.17,28.44,28.17,28.22,156100.0,23.165,23.387,23.165,23.2061,156100.0
2009-05-21 10:30:00,28.21,28.35,28.12,28.12,88700.0,23.1979,23.313,23.1239,23.1239,88700.0
2009-05-21 11:00:00,28.12,28.19,28.06,28.15,86000.0,23.1239,23.1814,23.0745,23.1485,86000.0
2009-05-21 11:30:00,28.15,28.23,28.09,28.15,117000.0,23.1485,23.2143,23.0992,23.1485,117000.0
2009-05-21 12:00:00,28.16,28.2,28.0,28.01,78800.0,23.1567,23.1896,23.0252,23.0334,78800.0
2009-05-21 12:30:00,28.01,28.09,27.93,28.06,101400.0,23.0334,23.0992,22.9676,23.0745,101400.0
2009-05-21 13:00:00,28.05,28.09,27.87,27.92,51900.0,23.0663,23.0992,22.9183,22.9594,51900.0
2009-05-21 13:30:00,27.92,27.99,27.85,27.92,80100.0,22.9594,23.0169,22.9018,22.9594,80100.0
2009-05-21 14:00:00,27.9,27.96,27.66,27.71,144900.0,22.9429,22.9923,22.7456,22.7867,144900.0
2009-05-21 14:30:00,27.71,27.84,27.67,27.81,79100.0,22.7867,22.8936,22.7538,22.8689,79100.0
2009-05-21 15:00:00,27.81,27.93,27.76,27.81,153300.0,22.8689,22.9676,22.8278,22.8689,153300.0
2009-05-21 15:30:00,27.83,28.19,27.83,28.16,385500.0,22.8854,23.1814,22.8854,23.1567,385500.0
2009-05-22 09:30:00,28.27,28.54,27.97,28.16,121500.0,23.2472,23.4692,23.0005,23.1567,121500.0
2009-05-22 10:00:00,28.15,28.29,28.02,28.16,90700.0,23.1485,23.2636,23.0416,23.1567,90700.0
2009-05-22 10:30:00,28.15,28.23,27.91,28.14,127000.0,23.1485,23.2143,22.9512,23.1403,127000.0
2009-05-22 11:00:00,28.14,28.33,28.14,28.2,108200.0,23.1403,23.2965,23.1403,23.1896,108200.0
2009-05-22 11:30:00,28.2,28.25,28.07,28.1,53700.0,23.1896,23.2308,23.0827,23.1074,53700.0
2009-05-22 12:00:00,28.11,28.33,28.09,28.09,46800.0,23.1156,23.2965,23.0992,23.0992,46800.0
2009-05-22 12:30:00,28.1,28.28,28.04,28.27,57200.0,23.1074,23.2554,23.0581,23.2472,57200.0
2009-05-22 13:00:00,28.27,28.32,28.17,28.19,42300.0,23.2472,23.2883,23.165,23.1814,42300.0
2009-05-22 13:30:00,28.19,28.23,28.05,28.18,65100.0,23.1814,23.2143,23.0663,23.1732,65100.0
2009-05-22 14:00:00,28.17,28.25,28.11,28.15,48900.0,23.165,23.2308,23.1156,23.1485,48900.0
2009-05-22 14:30:00,28.15,28.21,28.13,28.21,49600.0,23.1485,23.1979,23.1321,23.1979,49600.0
2009-05-22 15:00:00,28.19,28.25,28.03,28.06,78700.0,23.1814,23.2308,23.0498,23.0745,78700.0
2009-05-22 15:30:00,28.06,28.2,27.8,27.84,315500.0,23.0745,23.1896,22.8607,22.8936,315500.0
2009-05-26 09:30:00,27.69,28.39,27.4,28.31,168200.0,22.7703,23.3459,22.5318,23.2801,168200.0
2009-05-26 10:00:00,28.32,28.96,28.32,28.59,163500.0,23.2883,23.8146,23.2883,23.5103,163500.0
2009-05-26 10:30:00,28.63,29.05,28.61,29.03,136300.0,23.5432,23.8886,23.5268,23.8722,136300.0
2009-05-26 11:00:00,29.01,29.11,28.88,29.06,89600.0,23.8557,23.938,23.7488,23.8968,89600.0
2009-05-26 11:30:00,29.07,29.09,28.83,28.85,157000.0,23.9051,23.9215,23.7077,23.7242,157000.0
2009-05-26 12:00:00,28.87,28.94,28.73,28.87,155500.0,23.7406,23.7982,23.6255,23.7406,155500.0
2009-05-26 12:30:00,28.87,28.94,28.79,28.92,110200.0,23.7406,23.7982,23.6748,23.7817,110200.0
2009-05-26 13:00:00,28.91,28.95,28.78,28.9,117700.0,23.7735,23.8064,23.6666,23.7653,117700.0
2009-05-26 13:30:00,28.9,28.92,28.83,28.9,66800.0,23.7653,23.7817,23.7077,23.7653,66800.0
2009-05-26 14:00:00,28.92,28.95,28.78,28.83,133200.0,23.7817,23.8064,23.6666,23.7077,133200.0
2009-05-26 14:30:00,28.83,28.98,28.8,28.8,149400.0,23.7077,23.8311,23.683,23.683,149400.0
2009-05-26 15:00:00,28.81,28.92,28.68,28.77,132900.0,23.6913,23.7817,23.5844,23.6584,132900.0
2009-05-26 15:30:00,28.76,29.0,28.66,28.94,521600.0,23.6501,23.8475,23.5679,23.7982,521600.0
2009-05-27 09:30:00,28.96,29.1,28.6,29.1,86400.0,23.8146,23.9297,23.5186,23.9297,86400.0
2009-05-27 10:00:00,29.1,29.34,28.85,29.19,134600.0,23.9297,24.1271,23.7242,24.0037,134600.0
2009-05-27 10:30:00,29.19,29.24,28.94,29.18,52500.0,24.0037,24.0449,23.7982,23.9955,52500.0
2009-05-27 11:00:00,29.19,29.34,29.01,29.28,70600.0,24.0037,24.1271,23.8557,24.0778,70600.0
2009-05-27 11:30:00,29.26,29.39,29.23,29.27,64300.0,24.0613,24.1682,24.0366,24.0695,64300.0
2009-05-27 12:00:00,29.28,29.36,29.24,29.28,58400.0,24.0778,24.1435,24.0449,24.0778,58400.0
2009-05-27 12:30:00,29.28,29.29,29.09,29.18,56100.0,24.0778,24.086,23.9215,23.9955,56100.0
2009-05-27 13:00:00,29.17,29.27,29.15,29.2,48500.0,23.9873,24.0695,23.9708,24.012,48500.0
2009-05-27 13:30:00,29.19,29.19,28.65,28.75,67100.0,24.0037,24.0037,23.5597,23.6419,67100.0
2009-05-27 14:00:00,28.74,28.76,28.41,28.45,122300.0,23.6337,23.6501,23.3623,23.3952,122300.0
2009-05-27 14:30:00,28.45,28.65,28.38,28.54,101800.0,23.3952,23.5597,23.3377,23.4692,101800.0
2009-05-27 15:00:00,28.53,28.67,28.21,28.26,136000.0,23.461,23.5761,23.1979,23.239,136000.0
2009-05-27 15:30:00,28.26,28.41,28.1,28.15,523600.0,23.239,23.3623,23.1074,23.1485,523600.0
2009-05-28 09:30:00,27.01,27.51,26.14,26.19,903400.0,22.2111,22.6222,21.4956,21.5368,903400.0
2009-05-28 10:00:00,26.21,26.44,25.7,25.77,645800.0,21.5532,21.7423,21.1338,21.1914,645800.0
2009-05-28 10:30:00,25.79,26.12,25.73,26.1,401000.0,21.2078,21.4792,21.1585,21.4627,401000.0
2009-05-28 11:00:00,26.09,26.32,26.08,26.15,373300.0,21.4545,21.6437,21.4463,21.5039,373300.0
2009-05-28 11:30:00,26.16,26.36,26.15,26.24,207300.0,21.5121,21.6766,21.5039,21.5779,207300.0
2009-05-28 12:00:00,26.24,26.27,25.83,25.96,297400.0,21.5779,21.6025,21.2407,21.3476,297400.0
2009-05-28 12:30:00,25.95,25.95,25.68,25.77,262200.0,21.3394,21.3394,21.1174,21.1914,262200.0
2009-05-28 13:00:00,25.76,26.26,25.76,26.21,330500.0,21.1832,21.5943,21.1832,21.5532,330500.0
2009-05-28 13:30:00,26.21,26.37,26.2,26.28,274400.0,21.5532,21.6848,21.545,21.6108,274400.0
2009-05-28 14:00:00,26.29,26.69,26.27,26.68,346000.0,21.619,21.9479,21.6025,21.9397,346000.0
2009-05-28 14:30:00,26.69,26.91,26.6,26.69,341400.0,21.9479,22.1288,21.8739,21.9479,341400.0
2009-05-28 15:00:00,26.7,26.77,26.53,26.76,249600.0,21.9561,22.0137,21.8164,22.0055,249600.0
2009-05-28 15:30:00,26.76,26.97,26.69,26.91,851900.0,22.0055,22.1782,21.9479,22.1288,851900.0
2009-05-29 09:30:00,26.77,27.08,26.65,27.0,420300.0,22.0137,22.2686,21.915,22.2028,420300.0
2009-05-29 10:00:00,27.0,27.47,26.95,27.34,334900.0,22.2028,22.5893,22.1617,22.4824,334900.0
2009-05-29 10:30:00,27.36,27.36,27.06,27.06,202000.0,22.4989,22.4989,22.2522,22.2522,202000.0
2009-05-29 11:00:00,27.05,27.12,26.93,26.96,179400.0,22.244,22.3015,22.1453,22.17,179400.0
2009-05-29 11:30:00,26.95,27.0,26.85,26.86,114900.0,22.1617,22.2028,22.0795,22.0877,114900.0
2009-05-29 12:00:00,26.86,27.08,26.85,27.03,121800.0,22.0877,22.2686,22.0795,22.2275,121800.0
2009-05-29 12:30:00,27.03,27.03,26.91,26.99,150300.0,22.2275,22.2275,22.1288,22.1946,150300.0
2009-05-29 13:00:00,26.98,27.06,26.94,27.0,112500.0,22.1864,22.2522,22.1535,22.2028,112500.0
2009-05-29 13:30:00,27.0,27.11,27.0,27.0,86100.0,22.2028,22.2933,22.2028,22.2028,86100.0
2009-05-29 14:00:00,27.0,27.06,27.0,27.03,92000.0,22.2028,22.2522,22.2028,22.2275,92000.0
2009-05-29 14:30:00,27.04,27.05,26.81,26.87,194600.0,22.2357,22.244,22.0466,22.0959,194600.0
2009-05-29 15:00:00,26.87,27.05,26.83,27.05,252100.0,22.0959,22.244,22.063,22.244,252100.0
2009-05-29 15:30:00,27.04,27.39,26.95,27.38,653300.0,22.2357,22.5236,22.1617,22.5153,653300.0
2009-06-01 09:30:00,27.51,28.55,27.44,28.44,323400.0,22.6222,23.4775,22.5647,23.387,323400.0
2009-06-01 10:00:00,28.47,28.68,28.36,28.37,191500.0,23.4117,23.5844,23.3212,23.3294,191500.0
2009-06-01 10:30:00,28.36,28.39,28.11,28.22,168000.0,23.3212,23.3459,23.1156,23.2061,168000.0
2009-06-01 11:00:00,28.21,28.55,28.2,28.51,144200.0,23.1979,23.4775,23.1896,23.4446,144200.0
2009-06-01 11:30:00,28.5,28.61,28.47,28.53,106500.0,23.4363,23.5268,23.4117,23.461,106500.0
2009-06-01 12:00:00,28.53,28.68,28.51,28.65,76800.0,23.461,23.5844,23.4446,23.5597,76800.0
2009-06-01 12:30:00,28.65,28.79,28.65,28.67,135500.0,23.5597,23.6748,23.5597,23.5761,135500.0
2009-06-01 13:00:00,28.68,28.71,28.56,28.64,68100.0,23.5844,23.609,23.4857,23.5515,68100.0
2009-06-01 13:30:00,28.65,28.78,28.63,28.71,79900.0,23.5597,23.6666,23.5432,23.609,79900.0
2009-06-01 14:00:00,28.71,28.77,28.56,28.56,130300.0,23.609,23.6584,23.4857,23.4857,130300.0
2009-06-01 14:30:00,28.56,28.64,28.36,28.53,164400.0,23.4857,23.5515,23.3212,23.461,164400.0
2009-06-01 15:00:00,28.52,28.52,28.22,28.4,187200.0,23.4528,23.4528,23.2061,23.3541,187200.0
2009-06-01 15:30:00,28.39,28.69,28.38,28.56,880300.0,23.3459,23.5926,23.3377,23.4857,880300.0
2009-06-02 09:30:00,28.36,28.61,28.12,28.27,226900.0,23.3212,23.5268,23.1239,23.2472,226900.0
2009-06-02 10:00:00,28.29,28.68,28.27,28.59,285300.0,23.2636,23.5844,23.2472,23.5103,285300.0
2009-06-02 10:30:00,28.58,28.63,28.47,28.49,215900.0,23.5021,23.5432,23.4117,23.4281,215900.0
2009-06-02 11:00:00,28.5,28.53,28.42,28.5,179400.0,23.4363,23.461,23.3705,23.4363,179400.0
2009-06-02 11:30:00,28.5,28.51,28.14,28.27,309700.0,23.4363,23.4446,23.1403,23.2472,309700.0
2009-06-02 12:00:00,28.27,28.52,28.27,28.37,165400.0,23.2472,23.4528,23.2472,23.3294,165400.0
2009-06-02 12:30:00,28.37,28.58,28.34,28.56,108300.0,23.3294,23.5021,23.3048,23.4857,108300.0
2009-06-02 13:00:00,28.56,28.63,28.52,28.56,118000.0,23.4857,23.5432,23.4528,23.4857,118000.0
2009-06-02 13:30:00,28.56,28.7,28.55,28.6,111900.0,23.4857,23.6008,23.4775,23.5186,111900.0
2009-06-02 14:00:00,28.6,28.73,28.51,28.65,116900.0,23.5186,23.6255,23.4446,23.5597,116900.0
2009-06-02 14:30:00,28.64,28.76,28.56,28.64,108800.0,23.5515,23.6501,23.4857,23.5515,108800.0
2009-06-02 15:00:00,28.64,28.74,28.52,28.57,143500.0,23.5515,23.6337,23.4528,23.4939,143500.0
2009-06-02 15:30:00,28.57,28.68,28.51,28.64,501800.0,23.4939,23.5844,23.4446,23.5515,501800.0
2009-06-03 09:30:00,28.18,28.36,27.95,28.17,238300.0,23.1732,23.3212,22.9841,23.165,238300.0
2009-06-03 10:00:00,28.14,28.31,28.12,28.31,235900.0,23.1403,23.2801,23.1239,23.2801,235900.0
2009-06-03 10:30:00,28.3,28.42,28.23,28.36,191100.0,23.2719,23.3705,23.2143,23.3212,191100.0
2009-06-03 11:00:00,28.36,28.53,28.26,28.5,168400.0,23.3212,23.461,23.239,23.4363,168400.0
2009-06-03 11:30:00,28.49,28.6,28.37,28.42,168300.0,23.4281,23.5186,23.3294,23.3705,168300.0
2009-06-03 12:00:00,28.42,28.43,28.29,28.31,130100.0,23.3705,23.3788,23.2636,23.2801,130100.0
2009-06-03 12:30:00,28.31,28.36,28.28,28.32,82700.0,23.2801,23.3212,23.2554,23.2883,82700.0
2009-06-03 13:00:00,28.32,28.32,28.22,28.27,84800.0,23.2883,23.2883,23.2061,23.2472,84800.0
2009-06-03 13:30:00,28.28,28.32,28.23,28.27,134500.0,23.2554,23.2883,23.2143,23.2472,134500.0
2009-06-03 14:00:00,28.26,28.42,28.25,28.41,167700.0,23.239,23.3705,23.2308,23.3623,167700.0
2009-06-03 14:30:00,28.41,28.56,28.37,28.54,216700.0,23.3623,23.4857,23.3294,23.4692,216700.0
2009-06-03 15:00:00,28.53,28.75,28.52,28.56,438500.0,23.461,23.6419,23.4528,23.4857,438500.0
2009-06-03 15:30:00,28.55,28.8,28.46,28.78,531700.0,23.4775,23.683,23.4034,23.6666,531700.0
2009-06-04 09:30:00,28.96,28.97,28.5,28.56,151100.0,23.8146,23.8228,23.4363,23.4857,151100.0
2009-06-04 10:00:00,28.55,28.6,28.33,28.53,134100.0,23.4775,23.5186,23.2965,23.461,134100.0
2009-06-04 10:30:00,28.53,28.62,28.43,28.53,132900.0,23.461,23.535,23.3788,23.461,132900.0
2009-06-04 11:00:00,28.54,28.58,28.27,28.32,148000.0,23.4692,23.5021,23.2472,23.2883,148000.0
2009-06-04 11:30:00,28.31,28.39,28.26,28.29,59100.0,23.2801,23.3459,23.239,23.2636,59100.0
2009-06-04 12:00:00,28.29,28.46,28.21,28.46,102800.0,23.2636,23.4034,23.1979,23.4034,102800.0
2009-06-04 12:30:00,28.46,28.47,28.27,28.39,74600.0,23.4034,23.4117,23.2472,23.3459,74600.0
2009-06-04 13:00:00,28.4,28.68,28.38,28.59,112200.0,23.3541,23.5844,23.3377,23.5103,112200.0
2009-06-04 13:30:00,28.59,28.76,28.59,28.73,72200.0,23.5103,23.6501,23.5103,23.6255,72200.0
2009-06-04 14:00:00,28.73,28.92,28.64,28.9,266000.0,23.6255,23.7817,23.5515,23.7653,266000.0
2009-06-04 14:30:00,28.9,28.93,28.74,28.79,175200.0,23.7653,23.7899,23.6337,23.6748,175200.0
2009-06-04 15:00:00,28.78,28.88,28.69,28.79,122100.0,23.6666,23.7488,23.5926,23.6748,122100.0
2009-06-04 15:30:00,28.78,28.94,28.72,28.87,490800.0,23.6666,23.7982,23.6172,23.7406,490800.0
2009-06-05 09:30:00,29.23,29.63,29.15,29.44,278400.0,24.0366,24.3656,23.9708,24.2093,278400.0
2009-06-05 10:00:00,29.43,29.77,29.41,29.69,518300.0,24.2011,24.4807,24.1847,24.4149,518300.0
2009-06-05 10:30:00,29.69,29.72,29.47,29.59,268900.0,24.4149,24.4396,24.234,24.3327,268900.0
2009-06-05 11:00:00,29.59,29.64,29.35,29.46,165900.0,24.3327,24.3738,24.1353,24.2258,165900.0
2009-06-05 11:30:00,29.47,29.48,29.27,29.43,83200.0,24.234,24.2422,24.0695,24.2011,83200.0
2009-06-05 12:00:00,29.41,29.52,29.38,29.46,95100.0,24.1847,24.2751,24.16,24.2258,95100.0
2009-06-05 12:30:00,29.45,29.47,29.33,29.39,65200.0,24.2175,24.234,24.1189,24.1682,65200.0
2009-06-05 13:00:00,29.38,29.43,29.15,29.15,94300.0,24.16,24.2011,23.9708,23.9708,94300.0
2009-06-05 13:30:00,29.15,29.21,29.06,29.16,142100.0,23.9708,24.0202,23.8968,23.9791,142100.0
2009-06-05 14:00:00,29.16,29.17,28.86,28.91,120900.0,23.9791,23.9873,23.7324,23.7735,120900.0
2009-06-05 14:30:00,28.91,28.98,28.82,28.82,174200.0,23.7735,23.8311,23.6995,23.6995,174200.0
2009-06-05 15:00:00,28.81,28.95,28.72,28.81,338300.0,23.6913,23.8064,23.6172,23.6913,338300.0
2009-06-05 15:30:00,28.82,29.05,28.8,28.91,576300.0,23.6995,23.8886,23.683,23.7735,576300.0
2009-06-08 09:30:00,28.61,29.14,28.3,28.31,139800.0,23.5268,23.9626,23.2719,23.2801,139800.0
2009-06-08 10:00:00,28.3,28.35,28.13,28.28,238000.0,23.2719,23.313,23.1321,23.2554,238000.0
2009-06-08 10:30:00,28.3,28.58,28.3,28.43,148700.0,23.2719,23.5021,23.2719,23.3788,148700.0
2009-06-08 11:00:00,28.42,28.62,28.41,28.5,119000.0,23.3705,23.535,23.3623,23.4363,119000.0
2009-06-08 11:30:00,28.5,28.55,28.27,28.31,137000.0,23.4363,23.4775,23.2472,23.2801,137000.0
2009-06-08 12:00:00,28.31,28.34,28.14,28.19,127300.0,23.2801,23.3048,23.1403,23.1814,127300.0
2009-06-08 12:30:00,28.18,28.22,28.08,28.16,125600.0,23.1732,23.2061,23.091,23.1567,125600.0
2009-06-08 13:00:00,28.17,28.22,28.15,28.17,68900.0,23.165,23.2061,23.1485,23.165,68900.0
2009-06-08 13:30:00,28.17,28.3,28.13,28.29,83500.0,23.165,23.2719,23.1321,23.2636,83500.0
2009-06-08 14:00:00,28.29,28.32,28.24,28.29,79100.0,23.2636,23.2883,23.2225,23.2636,79100.0
2009-06-08 14:30:00,28.3,28.35,28.2,28.25,124200.0,23.2719,23.313,23.1896,23.2308,124200.0
2009-06-08 15:00:00,28.26,28.72,28.25,28.65,257000.0,23.239,23.6172,23.2308,23.5597,257000.0
2009-06-08 15:30:00,28.65,28.91,28.65,28.74,629500.0,23.5597,23.7735,23.5597,23.6337,629500.0
2009-06-09 09:30:00,28.73,29.09,28.64,28.89,166100.0,23.6255,23.9215,23.5515,23.757,166100.0
2009-06-09 10:00:00,28.9,28.97,28.68,28.73,125400.0,23.7653,23.8228,23.5844,23.6255,125400.0
2009-06-09 10:30:00,28.72,28.89,28.72,28.85,59900.0,23.6172,23.757,23.6172,23.7242,59900.0
2009-06-09 11:00:00,28.84,28.85,28.67,28.75,40700.0,23.7159,23.7242,23.5761,23.6419,40700.0
2009-06-09 11:30:00,28.75,28.96,28.75,28.94,55700.0,23.6419,23.8146,23.6419,23.7982,55700.0
2009-06-09 12:00:00,28.94,29.26,28.94,29.24,93800.0,23.7982,24.0613,23.7982,24.0449,93800.0
2009-06-09 12:30:00,29.24,29.26,29.13,29.24,45700.0,24.0449,24.0613,23.9544,24.0449,45700.0
2009-06-09 13:00:00,29.24,29.38,29.19,29.35,116200.0,24.0449,24.16,24.0037,24.1353,116200.0
2009-06-09 13:30:00,29.35,29.46,29.28,29.42,153600.0,24.1353,24.2258,24.0778,24.1929,153600.0
2009-06-09 14:00:00,29.42,29.48,29.36,29.42,94000.0,24.1929,24.2422,24.1435,24.1929,94000.0
2009-06-09 14:30:00,29.43,29.53,29.27,29.33,122100.0,24.2011,24.2833,24.0695,24.1189,122100.0
2009-06-09 15:00:00,29.33,29.38,29.25,29.34,203000.0,24.1189,24.16,24.0531,24.1271,203000.0
2009-06-09 15:30:00,29.33,29.39,29.2,29.3,358300.0,24.1189,24.1682,24.012,24.0942,358300.0
2009-06-10 09:30:00,29.88,29.94,29.47,29.5,272000.0,24.5711,24.6205,24.234,24.2587,272000.0
2009-06-10 10:00:00,29.49,29.53,29.12,29.33,153000.0,24.2504,24.2833,23.9462,24.1189,153000.0
2009-06-10 10:30:00,29.33,29.35,29.14,29.18,102100.0,24.1189,24.1353,23.9626,23.9955,102100.0
2009-06-10 11:00:00,29.18,29.22,29.01,29.21,96900.0,23.9955,24.0284,23.8557,24.0202,96900.0
2009-06-10 11:30:00,29.22,29.26,29.15,29.16,43400.0,24.0284,24.0613,23.9708,23.9791,43400.0
2009-06-10 12:00:00,29.16,29.34,29.15,29.3,97500.0,23.9791,24.1271,23.9708,24.0942,97500.0
2009-06-10 12:30:00,29.29,29.29,29.15,29.21,69900.0,24.086,24.086,23.9708,24.0202,69900.0
2009-06-10 13:00:00,29.2,29.22,28.83,28.84,140400.0,24.012,24.0284,23.7077,23.7159,140400.0
2009-06-10 13:30:00,28.84,28.85,28.67,28.75,124900.0,23.7159,23.7242,23.5761,23.6419,124900.0
2009-06-10 14:00:00,28.74,28.93,28.65,28.88,126300.0,23.6337,23.7899,23.5597,23.7488,126300.0
2009-06-10 14:30:00,28.88,29.07,28.83,29.01,82600.0,23.7488,23.9051,23.7077,23.8557,82600.0
2009-06-10 15:00:00,29.01,29.01,28.84,28.86,140200.0,23.8557,23.8557,23.7159,23.7324,140200.0
2009-06-10 15:30:00,28.86,29.17,28.85,29.14,377600.0,23.7324,23.9873,23.7242,23.9626,377600.0
2009-06-11 09:30:00,29.04,29.4,28.9,29.22,105000.0,23.8804,24.1764,23.7653,24.0284,105000.0
2009-06-11 10:00:00,29.27,29.29,29.09,29.12,166800.0,24.0695,24.086,23.9215,23.9462,166800.0
2009-06-11 10:30:00,29.13,29.14,28.74,28.75,132400.0,23.9544,23.9626,23.6337,23.6419,132400.0
2009-06-11 11:00:00,28.76,28.8,28.64,28.66,284100.0,23.6501,23.683,23.5515,23.5679,284100.0
2009-06-11 11:30:00,28.66,28.66,28.57,28.6,100700.0,23.5679,23.5679,23.4939,23.5186,100700.0
2009-06-11 12:00:00,28.6,28.64,28.56,28.6,420900.0,23.5186,23.5515,23.4857,23.5186,420900.0
2009-06-11 12:30:00,28.6,28.87,28.59,28.86,222300.0,23.5186,23.7406,23.5103,23.7324,222300.0
2009-06-11 13:00:00,28.86,29.02,28.78,28.99,197200.0,23.7324,23.8639,23.6666,23.8393,197200.0
2009-06-11 13:30:00,28.98,29.01,28.78,28.8,53700.0,23.8311,23.8557,23.6666,23.683,53700.0
2009-06-11 14:00:00,28.81,28.84,28.73,28.8,61100.0,23.6913,23.7159,23.6255,23.683,61100.0
2009-06-11 14:30:00,28.8,28.83,28.69,28.79,91600.0,23.683,23.7077,23.5926,23.6748,91600.0
2009-06-11 15:00:00,28.78,28.82,28.68,28.7,90500.0,23.6666,23.6995,23.5844,23.6008,90500.0
2009-06-11 15:30:00,28.68,28.83,28.59,28.59,354300.0,23.5844,23.7077,23.5103,23.5103,354300.0
2009-06-12 09:30:00,28.57,28.76,28.21,28.24,122200.0,23.4939,23.6501,23.1979,23.2225,122200.0
2009-06-12 10:00:00,28.24,28.29,28.13,28.13,94900.0,23.2225,23.2636,23.1321,23.1321,94900.0
2009-06-12 10:30:00,28.14,28.26,28.11,28.16,90600.0,23.1403,23.239,23.1156,23.1567,90600.0
2009-06-12 11:00:00,28.16,28.17,28.02,28.05,64700.0,23.1567,23.165,23.0416,23.0663,64700.0
2009-06-12 11:30:00,28.06,28.08,28.0,28.0,54500.0,23.0745,23.091,23.0252,23.0252,54500.0
2009-06-12 12:00:00,28.0,28.03,27.98,28.03,79000.0,23.0252,23.0498,23.0087,23.0498,79000.0
2009-06-12 12:30:00,28.02,28.05,27.97,28.05,105900.0,23.0416,23.0663,23.0005,23.0663,105900.0
2009-06-12 13:00:00,28.07,28.15,28.04,28.06,63000.0,23.0827,23.1485,23.0581,23.0745,63000.0
2009-06-12 13:30:00,28.06,28.28,28.05,28.24,114100.0,23.0745,23.2554,23.0663,23.2225,114100.0
2009-06-12 14:00:00,28.23,28.24,28.03,28.09,135000.0,23.2143,23.2225,23.0498,23.0992,135000.0
2009-06-12 14:30:00,28.09,28.31,28.09,28.29,110800.0,23.0992,23.2801,23.0992,23.2636,110800.0
2009-06-12 15:00:00,28.29,28.33,28.19,28.26,224400.0,23.2636,23.2965,23.1814,23.239,224400.0
2009-06-12 15:30:00,28.27,28.32,28.18,28.31,444400.0,23.2472,23.2883,23.1732,23.2801,444400.0
2009-06-15 09:30:00,28.09,28.41,27.85,28.05,141500.0,23.0992,23.3623,22.9018,23.0663,141500.0
2009-06-15 10:00:00,28.05,28.05,27.72,27.74,120500.0,23.0663,23.0663,22.7949,22.8114,120500.0
2009-06-15 10:30:00,27.74,27.74,27.22,27.23,348300.0,22.8114,22.8114,22.3838,22.392,348300.0
2009-06-15 11:00:00,27.23,27.37,27.01,27.05,278200.0,22.392,22.5071,22.2111,22.244,278200.0
2009-06-15 11:30:00,27.05,27.08,26.85,26.86,240100.0,22.244,22.2686,22.0795,22.0877,240100.0
2009-06-15 12:00:00,26.86,26.87,26.46,26.48,463400.0,22.0877,22.0959,21.7588,21.7752,463400.0
2009-06-15 12:30:00,26.49,26.8,26.46,26.78,363800.0,21.7835,22.0384,21.7588,22.0219,363800.0
2009-06-15 13:00:00,26.77,26.8,26.67,26.79,203600.0,22.0137,22.0384,21.9315,22.0302,203600.0
2009-06-15 13:30:00,26.8,26.87,26.72,26.83,224100.0,22.0384,22.0959,21.9726,22.063,224100.0
2009-06-15 14:00:00,26.83,26.9,26.72,26.73,209000.0,22.063,22.1206,21.9726,21.9808,209000.0
2009-06-15 14:30:00,26.72,26.8,26.6,26.62,244200.0,21.9726,22.0384,21.8739,21.8904,244200.0
2009-06-15 15:00:00,26.61,26.65,26.5,26.51,377800.0,21.8821,21.915,21.7917,21.7999,377800.0
2009-06-15 15:30:00,26.51,26.67,26.36,26.44,1161800.0,21.7999,21.9315,21.6766,21.7423,1161800.0
2009-06-16 09:30:00,26.78,27.03,26.27,26.28,338600.0,22.0219,22.2275,21.6025,21.6108,338600.0
2009-06-16 10:00:00,26.27,26.44,26.27,26.32,249200.0,21.6025,21.7423,21.6025,21.6437,249200.0
2009-06-16 10:30:00,26.32,26.33,26.16,26.21,168700.0,21.6437,21.6519,21.5121,21.5532,168700.0
2009-06-16 11:00:00,26.2,26.35,26.2,26.33,134200.0,21.545,21.6683,21.545,21.6519,134200.0
2009-06-16 11:30:00,26.33,26.34,26.08,26.08,79000.0,21.6519,21.6601,21.4463,21.4463,79000.0
2009-06-16 12:00:00,26.07,26.19,26.06,26.18,77800.0,21.4381,21.5368,21.4299,21.5285,77800.0
2009-06-16 12:30:00,26.19,26.19,25.7,25.76,183100.0,21.5368,21.5368,21.1338,21.1832,183100.0
2009-06-16 13:00:00,25.76,25.8,25.68,25.79,142500.0,21.1832,21.2161,21.1174,21.2078,142500.0
2009-06-16 13:30:00,25.79,25.88,25.75,25.82,93600.0,21.2078,21.2818,21.1749,21.2325,93600.0
2009-06-16 14:00:00,25.81,25.81,25.66,25.71,128200.0,21.2243,21.2243,21.1009,21.142,128200.0
2009-06-16 14:30:00,25.7,25.81,25.65,25.73,170600.0,21.1338,21.2243,21.0927,21.1585,170600.0
2009-06-16 15:00:00,25.74,25.77,25.62,25.68,263100.0,21.1667,21.1914,21.068,21.1174,263100.0
2009-06-16 15:30:00,25.68,25.89,25.68,25.71,523600.0,21.1174,21.2901,21.1174,21.142,523600.0
2009-06-17 09:30:00,25.5,25.93,25.16,25.88,169200.0,20.9694,21.323,20.6898,21.2818,169200.0
2009-06-17 10:00:00,25.87,26.0,25.69,25.84,218000.0,21.2736,21.3805,21.1256,21.2489,218000.0
2009-06-17 10:30:00,25.83,25.94,25.61,25.89,244100.0,21.2407,21.3312,21.0598,21.2901,244100.0
2009-06-17 11:00:00,25.88,26.32,25.88,26.3,266500.0,21.2818,21.6437,21.2818,21.6272,266500.0
2009-06-17 11:30:00,26.3,26.43,26.19,26.43,243300.0,21.6272,21.7341,21.5368,21.7341,243300.0
2009-06-17 12:00:00,26.42,27.07,26.4,26.84,559600.0,21.7259,22.2604,21.7094,22.0713,559600.0
2009-06-17 12:30:00,26.83,26.86,26.74,26.78,141900.0,22.063,22.0877,21.989,22.0219,141900.0
2009-06-17 13:00:00,26.78,26.87,26.66,26.87,150400.0,22.0219,22.0959,21.9233,22.0959,150400.0
2009-06-17 13:30:00,26.87,26.94,26.83,26.84,223800.0,22.0959,22.1535,22.063,22.0713,223800.0
2009-06-17 14:00:00,26.84,26.95,26.75,26.85,179300.0,22.0713,22.1617,21.9973,22.0795,179300.0
2009-06-17 14:30:00,26.86,26.88,26.53,26.65,125900.0,22.0877,22.1042,21.8164,21.915,125900.0
2009-06-17 15:00:00,26.64,26.73,26.51,26.53,214900.0,21.9068,21.9808,21.7999,21.8164,214900.0
2009-06-17 15:30:00,26.53,26.61,26.4,26.47,645900.0,21.8164,21.8821,21.7094,21.767,645900.0
2009-06-18 09:30:00,26.49,26.6,25.81,25.99,200400.0,21.7835,21.8739,21.2243,21.3723,200400.0
2009-06-18 10:00:00,25.96,26.03,25.74,25.74,196100.0,21.3476,21.4052,21.1667,21.1667,196100.0
2009-06-18 10:30:00,25.74,25.94,25.7,25.87,171900.0,21.1667,21.3312,21.1338,21.2736,171900.0
2009-06-18 11:00:00,25.86,26.06,25.86,25.91,170500.0,21.2654,21.4299,21.2654,21.3065,170500.0
2009-06-18 11:30:00,25.91,25.96,25.85,25.93,128200.0,21.3065,21.3476,21.2572,21.323,128200.0
2009-06-18 12:00:00,25.92,26.01,25.85,25.93,152600.0,21.3147,21.3887,21.2572,21.323,152600.0
2009-06-18 12:30:00,25.94,26.04,25.93,26.02,98800.0,21.3312,21.4134,21.323,21.397,98800.0
2009-06-18 13:00:00,26.02,26.12,25.99,26.05,213700.0,21.397,21.4792,21.3723,21.4216,213700.0
2009-06-18 13:30:00,26.05,26.06,25.98,25.98,145200.0,21.4216,21.4299,21.3641,21.3641,145200.0
2009-06-18 14:00:00,25.97,25.99,25.85,25.92,146300.0,21.3558,21.3723,21.2572,21.3147,146300.0
2009-06-18 14:30:00,25.93,25.95,25.85,25.92,246800.0,21.323,21.3394,21.2572,21.3147,246800.0
2009-06-18 15:00:00,25.92,26.01,25.88,25.97,142800.0,21.3147,21.3887,21.2818,21.3558,142800.0
2009-06-18 15:30:00,25.97,26.03,25.77,25.98,751600.0,21.3558,21.4052,21.1914,21.3641,751600.0
2009-06-19 09:30:00,26.2,26.72,26.13,26.37,526400.0,21.545,21.9726,21.4874,21.6848,526400.0
2009-06-19 10:00:00,26.37,26.39,26.17,26.23,91200.0,21.6848,21.7012,21.5203,21.5697,91200.0
2009-06-19 10:30:00,26.23,26.37,26.2,26.29,106900.0,21.5697,21.6848,21.545,21.619,106900.0
2009-06-19 11:00:00,26.29,26.36,26.16,26.21,72600.0,21.619,21.6766,21.5121,21.5532,72600.0
2009-06-19 11:30:00,26.21,26.25,26.09,26.15,53800.0,21.5532,21.5861,21.4545,21.5039,53800.0
2009-06-19 12:00:00,26.14,26.16,26.03,26.07,65400.0,21.4956,21.5121,21.4052,21.4381,65400.0
2009-06-19 12:30:00,26.07,26.1,26.03,26.05,35300.0,21.4381,21.4627,21.4052,21.4216,35300.0
2009-06-19 13:00:00,26.05,26.08,25.94,26.0,57100.0,21.4216,21.4463,21.3312,21.3805,57100.0
2009-06-19 13:30:00,26.0,26.05,25.93,25.93,58000.0,21.3805,21.4216,21.323,21.323,58000.0
2009-06-19 14:00:00,25.93,25.95,25.8,25.85,101100.0,21.323,21.3394,21.2161,21.2572,101100.0
2009-06-19 14:30:00,25.85,25.94,25.85,25.92,98800.0,21.2572,21.3312,21.2572,21.3147,98800.0
2009-06-19 15:00:00,25.91,26.1,25.84,26.08,192700.0,21.3065,21.4627,21.2489,21.4463,192700.0
2009-06-19 15:30:00,26.08,26.11,25.98,26.03,555200.0,21.4463,21.471,21.3641,21.4052,555200.0
2009-06-22 09:30:00,25.76,25.84,25.5,25.63,188200.0,21.1832,21.2489,20.9694,21.0763,188200.0
2009-06-22 10:00:00,25.61,25.69,25.55,25.64,164000.0,21.0598,21.1256,21.0105,21.0845,164000.0
2009-06-22 10:30:00,25.63,25.64,25.38,25.39,132800.0,21.0763,21.0845,20.8707,20.8789,132800.0
2009-06-22 11:00:00,25.39,25.39,25.15,25.22,266700.0,20.8789,20.8789,20.6815,20.7391,266700.0
2009-06-22 11:30:00,25.22,25.24,24.94,25.0,223000.0,20.7391,20.7555,20.5088,20.5582,223000.0
2009-06-22 12:00:00,25.0,25.02,24.92,24.98,83100.0,20.5582,20.5746,20.4924,20.5417,83100.0
2009-06-22 12:30:00,24.99,24.99,24.9,24.93,69500.0,20.55,20.55,20.476,20.5006,69500.0
2009-06-22 13:00:00,24.94,24.94,24.7,24.74,154600.0,20.5088,20.5088,20.3115,20.3444,154600.0
2009-06-22 13:30:00,24.73,24.81,24.71,24.77,132100.0,20.3362,20.4019,20.3197,20.3691,132100.0
2009-06-22 14:00:00,24.77,24.78,24.65,24.7,130900.0,20.3691,20.3773,20.2704,20.3115,130900.0
2009-06-22 14:30:00,24.7,24.84,24.69,24.83,143800.0,20.3115,20.4266,20.3033,20.4184,143800.0
2009-06-22 15:00:00,24.84,24.89,24.67,24.7,212200.0,20.4266,20.4677,20.2868,20.3115,212200.0
2009-06-22 15:30:00,24.7,24.79,24.46,24.48,848300.0,20.3115,20.3855,20.1141,20.1306,848300.0
2009-06-23 09:30:00,24.88,25.17,24.5,25.13,250900.0,20.4595,20.698,20.147,20.6651,250900.0
2009-06-23 10:00:00,25.11,25.2,24.82,24.87,187400.0,20.6486,20.7227,20.4102,20.4513,187400.0
2009-06-23 10:30:00,24.87,25.15,24.87,25.07,296700.0,20.4513,20.6815,20.4513,20.6158,296700.0
2009-06-23 11:00:00,25.07,25.08,24.9,25.0,153400.0,20.6158,20.624,20.476,20.5582,153400.0
2009-06-23 11:30:00,25.02,25.13,25.0,25.12,92300.0,20.5746,20.6651,20.5582,20.6569,92300.0
2009-06-23 12:00:00,25.12,25.18,25.0,25.08,215300.0,20.6569,20.7062,20.5582,20.624,215300.0
2009-06-23 12:30:00,25.07,25.15,25.05,25.15,156200.0,20.6158,20.6815,20.5993,20.6815,156200.0
2009-06-23 13:00:00,25.15,25.3,25.11,25.18,199000.0,20.6815,20.8049,20.6486,20.7062,199000.0
2009-06-23 13:30:00,25.19,25.21,25.04,25.05,104900.0,20.7144,20.7309,20.5911,20.5993,104900.0
2009-06-23 14:00:00,25.03,25.18,25.02,25.1,159700.0,20.5829,20.7062,20.5746,20.6404,159700.0
2009-06-23 14:30:00,25.1,25.17,25.04,25.14,127400.0,20.6404,20.698,20.5911,20.6733,127400.0
2009-06-23 15:00:00,25.14,25.19,25.04,25.18,100400.0,20.6733,20.7144,20.5911,20.7062,100400.0
2009-06-23 15:30:00,25.17,25.21,25.05,25.18,375700.0,20.698,20.7309,20.5993,20.7062,375700.0
2009-06-24 09:30:00,25.39,25.78,25.22,25.71,135600.0,20.8789,21.1996,20.7391,21.142,135600.0
2009-06-24 10:00:00,25.71,25.77,25.54,25.76,200500.0,21.142,21.1914,21.0022,21.1832,200500.0
2009-06-24 10:30:00,25.77,25.91,25.73,25.89,98300.0,21.1914,21.3065,21.1585,21.2901,98300.0
2009-06-24 11:00:00,25.9,25.97,25.73,25.92,107000.0,21.2983,21.3558,21.1585,21.3147,107000.0
2009-06-24 11:30:00,25.92,26.01,25.9,25.98,125100.0,21.3147,21.3887,21.2983,21.3641,125100.0
2009-06-24 12:00:00,25.97,26.01,25.89,25.92,75200.0,21.3558,21.3887,21.2901,21.3147,75200.0
2009-06-24 12:30:00,25.92,26.04,25.89,25.98,92100.0,21.3147,21.4134,21.2901,21.3641,92100.0
2009-06-24 13:00:00,25.98,26.07,25.98,26.0,70600.0,21.3641,21.4381,21.3641,21.3805,70600.0
2009-06-24 13:30:00,26.0,26.0,25.86,25.91,69200.0,21.3805,21.3805,21.2654,21.3065,69200.0
2009-06-24 14:00:00,25.91,25.96,25.69,25.78,151900.0,21.3065,21.3476,21.1256,21.1996,151900.0
2009-06-24 14:30:00,25.76,25.8,25.57,25.63,150100.0,21.1832,21.2161,21.0269,21.0763,150100.0
2009-06-24 15:00:00,25.63,25.69,25.39,25.55,185100.0,21.0763,21.1256,20.8789,21.0105,185100.0
2009-06-24 15:30:00,25.55,25.7,25.46,25.68,443300.0,21.0105,21.1338,20.9365,21.1174,443300.0
2009-06-25 09:30:00,25.76,25.76,25.28,25.41,196700.0,21.1832,21.1832,20.7884,20.8953,196700.0
2009-06-25 10:00:00,25.42,25.5,25.35,25.44,251800.0,20.9036,20.9694,20.846,20.92,251800.0
2009-06-25 10:30:00,25.43,25.45,25.26,25.28,130600.0,20.9118,20.9282,20.772,20.7884,130600.0
2009-06-25 11:00:00,25.27,25.3,25.2,25.3,105600.0,20.7802,20.8049,20.7227,20.8049,105600.0
2009-06-25 11:30:00,25.3,25.39,25.26,25.35,177000.0,20.8049,20.8789,20.772,20.846,177000.0
2009-06-25 12:00:00,25.36,25.36,25.27,25.3,88500.0,20.8542,20.8542,20.7802,20.8049,88500.0
2009-06-25 12:30:00,25.3,25.3,25.24,25.29,52500.0,20.8049,20.8049,20.7555,20.7967,52500.0
2009-06-25 13:00:00,25.28,25.43,25.26,25.33,116200.0,20.7884,20.9118,20.772,20.8296,116200.0
2009-06-25 13:30:00,25.33,25.46,25.33,25.4,112200.0,20.8296,20.9365,20.8296,20.8871,112200.0
2009-06-25 14:00:00,25.41,25.43,25.28,25.36,86600.0,20.8953,20.9118,20.7884,20.8542,86600.0
2009-06-25 14:30:00,25.36,25.55,25.36,25.5,125800.0,20.8542,21.0105,20.8542,20.9694,125800.0
2009-06-25 15:00:00,25.48,25.59,25.45,25.52,165200.0,20.9529,21.0434,20.9282,20.9858,165200.0
2009-06-25 15:30:00,25.53,25.66,25.44,25.65,596300.0,20.994,21.1009,20.92,21.0927,596300.0
2009-06-26 09:30:00,25.65,25.8,25.46,25.55,110400.0,21.0927,21.2161,20.9365,21.0105,110400.0
2009-06-26 10:00:00,25.57,25.77,25.55,25.76,84000.0,21.0269,21.1914,21.0105,21.1832,84000.0
2009-06-26 10:30:00,25.77,25.98,25.65,25.75,170100.0,21.1914,21.3641,21.0927,21.1749,170100.0
2009-06-26 11:00:00,25.74,25.9,25.64,25.88,92500.0,21.1667,21.2983,21.0845,21.2818,92500.0
2009-06-26 11:30:00,25.88,26.03,25.88,26.0,229700.0,21.2818,21.4052,21.2818,21.3805,229700.0
2009-06-26 12:00:00,26.01,26.06,25.97,25.97,60200.0,21.3887,21.4299,21.3558,21.3558,60200.0
2009-06-26 12:30:00,25.97,26.13,25.95,26.08,61300.0,21.3558,21.4874,21.3394,21.4463,61300.0
2009-06-26 13:00:00,26.08,26.08,25.95,25.97,58500.0,21.4463,21.4463,21.3394,21.3558,58500.0
2009-06-26 13:30:00,25.98,25.98,25.85,25.95,72200.0,21.3641,21.3641,21.2572,21.3394,72200.0
2009-06-26 14:00:00,25.94,25.94,25.87,25.88,60300.0,21.3312,21.3312,21.2736,21.2818,60300.0
2009-06-26 14:30:00,25.89,26.02,25.88,26.02,93100.0,21.2901,21.397,21.2818,21.397,93100.0
2009-06-26 15:00:00,26.03,26.09,25.99,26.08,166300.0,21.4052,21.4545,21.3723,21.4463,166300.0
2009-06-26 15:30:00,26.09,26.16,25.99,26.01,470600.0,21.4545,21.5121,21.3723,21.3887,470600.0
2009-06-29 09:30:00,25.98,26.19,25.57,25.57,210800.0,21.3641,21.5368,21.0269,21.0269,210800.0
2009-06-29 10:00:00,25.57,25.96,25.54,25.96,228300.0,21.0269,21.3476,21.0022,21.3476,228300.0
2009-06-29 10:30:00,25.96,26.41,25.93,26.37,175100.0,21.3476,21.7177,21.323,21.6848,175100.0
2009-06-29 11:00:00,26.37,26.49,26.32,26.45,132500.0,21.6848,21.7835,21.6437,21.7506,132500.0
2009-06-29 11:30:00,26.45,26.55,26.43,26.52,129400.0,21.7506,21.8328,21.7341,21.8081,129400.0
2009-06-29 12:00:00,26.53,26.57,26.44,26.54,85300.0,21.8164,21.8492,21.7423,21.8246,85300.0
2009-06-29 12:30:00,26.53,26.61,26.47,26.47,73800.0,21.8164,21.8821,21.767,21.767,73800.0
2009-06-29 13:00:00,26.47,26.56,26.47,26.55,68100.0,21.767,21.841,21.767,21.8328,68100.0
2009-06-29 13:30:00,26.55,26.6,26.55,26.55,69000.0,21.8328,21.8739,21.8328,21.8328,69000.0
2009-06-29 14:00:00,26.55,26.57,26.43,26.48,89400.0,21.8328,21.8492,21.7341,21.7752,89400.0
2009-06-29 14:30:00,26.47,26.53,26.44,26.49,103500.0,21.767,21.8164,21.7423,21.7835,103500.0
2009-06-29 15:00:00,26.48,26.52,26.4,26.48,108200.0,21.7752,21.8081,21.7094,21.7752,108200.0
2009-06-29 15:30:00,26.49,26.52,26.39,26.47,343400.0,21.7835,21.8081,21.7012,21.767,343400.0
2009-06-30 09:30:00,26.43,26.44,25.07,26.29,92000.0,21.7341,21.7423,20.6158,21.619,92000.0
2009-06-30 10:00:00,26.29,26.35,25.98,26.02,180400.0,21.619,21.6683,21.3641,21.397,180400.0
2009-06-30 10:30:00,26.02,26.31,26.01,26.3,175500.0,21.397,21.6354,21.3887,21.6272,175500.0
2009-06-30 11:00:00,26.3,26.4,26.22,26.3,151000.0,21.6272,21.7094,21.5614,21.6272,151000.0
2009-06-30 11:30:00,26.29,26.37,26.25,26.3,105500.0,21.619,21.6848,21.5861,21.6272,105500.0
2009-06-30 12:00:00,26.3,26.38,26.23,26.32,66800.0,21.6272,21.693,21.5697,21.6437,66800.0
2009-06-30 12:30:00,26.31,26.38,26.3,26.31,74000.0,21.6354,21.693,21.6272,21.6354,74000.0
2009-06-30 13:00:00,26.3,26.3,26.19,26.21,59700.0,21.6272,21.6272,21.5368,21.5532,59700.0
2009-06-30 13:30:00,26.21,26.23,26.11,26.12,78300.0,21.5532,21.5697,21.471,21.4792,78300.0
2009-06-30 14:00:00,26.12,26.25,26.09,26.23,64000.0,21.4792,21.5861,21.4545,21.5697,64000.0
2009-06-30 14:30:00,26.24,26.33,26.19,26.3,92800.0,21.5779,21.6519,21.5368,21.6272,92800.0
2009-06-30 15:00:00,26.3,26.41,26.24,26.38,156400.0,21.6272,21.7177,21.5779,21.693,156400.0
2009-06-30 15:30:00,26.38,26.45,26.33,26.36,440700.0,21.693,21.7506,21.6519,21.6766,440700.0
2009-07-01 09:30:00,26.28,26.74,26.18,26.51,171500.0,21.6108,21.989,21.5285,21.7999,171500.0
2009-07-01 10:00:00,26.49,26.62,26.29,26.61,155000.0,21.7835,21.8904,21.619,21.8821,155000.0
2009-07-01 10:30:00,26.62,26.83,26.6,26.8,246900.0,21.8904,22.063,21.8739,22.0384,246900.0
2009-07-01 11:00:00,26.8,26.98,26.8,26.95,226800.0,22.0384,22.1864,22.0384,22.1617,226800.0
2009-07-01 11:30:00,26.95,27.0,26.91,26.99,146500.0,22.1617,22.2028,22.1288,22.1946,146500.0
2009-07-01 12:00:00,26.99,27.16,26.97,27.1,170700.0,22.1946,22.3344,22.1782,22.2851,170700.0
2009-07-01 12:30:00,27.09,27.09,27.03,27.05,87800.0,22.2769,22.2769,22.2275,22.244,87800.0
2009-07-01 13:00:00,27.05,27.12,26.99,27.08,149200.0,22.244,22.3015,22.1946,22.2686,149200.0
2009-07-01 13:30:00,27.08,27.26,27.06,27.23,180500.0,22.2686,22.4166,22.2522,22.392,180500.0
2009-07-01 14:00:00,27.23,27.24,27.11,27.11,169300.0,22.392,22.4002,22.2933,22.2933,169300.0
2009-07-01 14:30:00,27.11,27.12,27.01,27.01,162300.0,22.2933,22.3015,22.2111,22.2111,162300.0
2009-07-01 15:00:00,27.01,27.08,26.93,26.94,230900.0,22.2111,22.2686,22.1453,22.1535,230900.0
2009-07-01 15:30:00,26.94,27.02,26.85,26.88,535900.0,22.1535,22.2193,22.0795,22.1042,535900.0
2009-07-02 09:30:00,26.68,26.68,26.0,26.14,278600.0,21.9397,21.9397,21.3805,21.4956,278600.0
2009-07-02 10:00:00,26.15,26.26,25.97,26.24,209000.0,21.5039,21.5943,21.3558,21.5779,209000.0
2009-07-02 10:30:00,26.24,26.38,26.2,26.23,178100.0,21.5779,21.693,21.545,21.5697,178100.0
2009-07-02 11:00:00,26.23,26.3,26.16,26.17,157100.0,21.5697,21.6272,21.5121,21.5203,157100.0
2009-07-02 11:30:00,26.16,26.31,26.05,26.08,215300.0,21.5121,21.6354,21.4216,21.4463,215300.0
2009-07-02 12:00:00,26.07,26.08,25.97,26.02,192500.0,21.4381,21.4463,21.3558,21.397,192500.0
2009-07-02 12:30:00,26.01,26.04,25.82,26.04,162300.0,21.3887,21.4134,21.2325,21.4134,162300.0
2009-07-02 13:00:00,26.04,26.07,25.97,26.03,125400.0,21.4134,21.4381,21.3558,21.4052,125400.0
2009-07-02 13:30:00,26.03,26.15,26.01,26.09,147100.0,21.4052,21.5039,21.3887,21.4545,147100.0
2009-07-02 14:00:00,26.09,26.19,26.09,26.14,66300.0,21.4545,21.5368,21.4545,21.4956,66300.0
2009-07-02 14:30:00,26.14,26.19,26.13,26.18,62900.0,21.4956,21.5368,21.4874,21.5285,62900.0
2009-07-02 15:00:00,26.18,26.22,26.05,26.06,207400.0,21.5285,21.5614,21.4216,21.4299,207400.0
2009-07-02 15:30:00,26.06,26.14,25.9,26.03,489000.0,21.4299,21.4956,21.2983,21.4052,489000.0
2009-07-06 09:30:00,25.55,26.15,25.55,25.93,227900.0,21.0105,21.5039,21.0105,21.323,227900.0
2009-07-06 10:00:00,25.94,26.08,25.71,25.83,274900.0,21.3312,21.4463,21.142,21.2407,274900.0
2009-07-06 10:30:00,25.83,25.99,25.73,25.95,210100.0,21.2407,21.3723,21.1585,21.3394,210100.0
2009-07-06 11:00:00,25.96,26.26,25.95,26.25,169800.0,21.3476,21.5943,21.3394,21.5861,169800.0
2009-07-06 11:30:00,26.25,26.28,26.19,26.21,137900.0,21.5861,21.6108,21.5368,21.5532,137900.0
2009-07-06 12:00:00,26.21,26.21,26.11,26.13,108300.0,21.5532,21.5532,21.471,21.4874,108300.0
2009-07-06 12:30:00,26.13,26.14,26.04,26.08,85800.0,21.4874,21.4956,21.4134,21.4463,85800.0
2009-07-06 13:00:00,26.09,26.38,26.07,26.37,146000.0,21.4545,21.693,21.4381,21.6848,146000.0
2009-07-06 13:30:00,26.38,26.38,26.28,26.3,75000.0,21.693,21.693,21.6108,21.6272,75000.0
2009-07-06 14:00:00,26.3,26.4,26.29,26.38,123000.0,21.6272,21.7094,21.619,21.693,123000.0
2009-07-06 14:30:00,26.38,26.46,26.35,26.41,187100.0,21.693,21.7588,21.6683,21.7177,187100.0
2009-07-06 15:00:00,26.41,26.44,26.29,26.34,163700.0,21.7177,21.7423,21.619,21.6601,163700.0
2009-07-06 15:30:00,26.33,26.49,26.19,26.48,504400.0,21.6519,21.7835,21.5368,21.7752,504400.0
2009-07-07 09:30:00,27.12,27.39,26.65,26.76,647700.0,22.3015,22.5236,21.915,22.0055,647700.0
2009-07-07 10:00:00,26.77,26.77,26.44,26.52,455700.0,22.0137,22.0137,21.7423,21.8081,455700.0
2009-07-07 10:30:00,26.51,26.7,26.48,26.61,217300.0,21.7999,21.9561,21.7752,21.8821,217300.0
2009-07-07 11:00:00,26.61,26.94,26.6,26.83,235100.0,21.8821,22.1535,21.8739,22.063,235100.0
2009-07-07 11:30:00,26.82,26.91,26.68,26.81,162000.0,22.0548,22.1288,21.9397,22.0466,162000.0
2009-07-07 12:00:00,26.82,26.82,26.6,26.62,112400.0,22.0548,22.0548,21.8739,21.8904,112400.0
2009-07-07 12:30:00,26.61,26.63,26.47,26.54,170200.0,21.8821,21.8986,21.767,21.8246,170200.0
2009-07-07 13:00:00,26.55,26.66,26.53,26.58,136700.0,21.8328,21.9233,21.8164,21.8575,136700.0
2009-07-07 13:30:00,26.58,26.71,26.58,26.7,178700.0,21.8575,21.9644,21.8575,21.9561,178700.0
2009-07-07 14:00:00,26.71,26.71,26.55,26.62,172200.0,21.9644,21.9644,21.8328,21.8904,172200.0
2009-07-07 14:30:00,26.62,26.62,26.38,26.48,149600.0,21.8904,21.8904,21.693,21.7752,149600.0
2009-07-07 15:00:00,26.48,26.49,26.22,26.33,311400.0,21.7752,21.7835,21.5614,21.6519,311400.0
2009-07-07 15:30:00,26.33,26.34,26.04,26.11,820500.0,21.6519,21.6601,21.4134,21.471,820500.0
2009-07-08 09:30:00,26.38,26.59,26.11,26.49,245300.0,21.693,21.8657,21.471,21.7835,245300.0
2009-07-08 10:00:00,26.5,26.81,26.49,26.69,242200.0,21.7917,22.0466,21.7835,21.9479,242200.0
2009-07-08 10:30:00,26.68,26.92,26.67,26.86,271100.0,21.9397,22.1371,21.9315,22.0877,271100.0
2009-07-08 11:00:00,26.86,26.93,26.58,26.59,372800.0,22.0877,22.1453,21.8575,21.8657,372800.0
2009-07-08 11:30:00,26.59,26.73,26.59,26.67,178500.0,21.8657,21.9808,21.8657,21.9315,178500.0
2009-07-08 12:00:00,26.67,26.7,26.3,26.3,186300.0,21.9315,21.9561,21.6272,21.6272,186300.0
2009-07-08 12:30:00,26.29,26.3,26.14,26.15,232800.0,21.619,21.6272,21.4956,21.5039,232800.0
2009-07-08 13:00:00,26.14,26.53,26.13,26.47,223200.0,21.4956,21.8164,21.4874,21.767,223200.0
2009-07-08 13:30:00,26.46,26.53,26.31,26.33,184200.0,21.7588,21.8164,21.6354,21.6519,184200.0
2009-07-08 14:00:00,26.32,26.39,26.16,26.22,224700.0,21.6437,21.7012,21.5121,21.5614,224700.0
2009-07-08 14:30:00,26.22,26.36,26.13,26.35,261900.0,21.5614,21.6766,21.4874,21.6683,261900.0
2009-07-08 15:00:00,26.36,26.48,26.24,26.29,356200.0,21.6766,21.7752,21.5779,21.619,356200.0
2009-07-08 15:30:00,26.29,26.59,26.25,26.52,611300.0,21.619,21.8657,21.5861,21.8081,611300.0
2009-07-09 09:30:00,27.01,27.01,26.26,26.5,153900.0,22.2111,22.2111,21.5943,21.7917,153900.0
2009-07-09 10:00:00,26.5,26.68,26.47,26.61,156800.0,21.7917,21.9397,21.767,21.8821,156800.0
2009-07-09 10:30:00,26.62,26.79,26.56,26.76,94500.0,21.8904,22.0302,21.841,22.0055,94500.0
2009-07-09 11:00:00,26.75,26.75,26.53,26.65,87400.0,21.9973,21.9973,21.8164,21.915,87400.0
2009-07-09 11:30:00,26.65,26.78,26.6,26.73,80100.0,21.915,22.0219,21.8739,21.9808,80100.0
2009-07-09 12:00:00,26.73,26.81,26.67,26.77,50300.0,21.9808,22.0466,21.9315,22.0137,50300.0
2009-07-09 12:30:00,26.79,26.84,26.7,26.78,53700.0,22.0302,22.0713,21.9561,22.0219,53700.0
2009-07-09 13:00:00,26.78,26.92,26.7,26.81,124600.0,22.0219,22.1371,21.9561,22.0466,124600.0
2009-07-09 13:30:00,26.82,26.88,26.78,26.85,54600.0,22.0548,22.1042,22.0219,22.0795,54600.0
2009-07-09 14:00:00,26.86,26.95,26.79,26.89,61900.0,22.0877,22.1617,22.0302,22.1124,61900.0
2009-07-09 14:30:00,26.89,26.97,26.75,26.78,81700.0,22.1124,22.1782,21.9973,22.0219,81700.0
2009-07-09 15:00:00,26.78,26.89,26.71,26.75,171800.0,22.0219,22.1124,21.9644,21.9973,171800.0
2009-07-09 15:30:00,26.75,26.76,26.6,26.7,369000.0,21.9973,22.0055,21.8739,21.9561,369000.0
2009-07-10 09:30:00,26.48,26.69,26.12,26.56,234400.0,21.7752,21.9479,21.4792,21.841,234400.0
2009-07-10 10:00:00,26.55,26.75,26.41,26.7,123600.0,21.8328,21.9973,21.7177,21.9561,123600.0
2009-07-10 10:30:00,26.72,26.75,26.46,26.46,67400.0,21.9726,21.9973,21.7588,21.7588,67400.0
2009-07-10 11:00:00,26.46,26.46,26.15,26.17,55400.0,21.7588,21.7588,21.5039,21.5203,55400.0
2009-07-10 11:30:00,26.17,26.28,26.17,26.21,62600.0,21.5203,21.6108,21.5203,21.5532,62600.0
2009-07-10 12:00:00,26.21,26.37,26.21,26.33,54000.0,21.5532,21.6848,21.5532,21.6519,54000.0
2009-07-10 12:30:00,26.33,26.48,26.29,26.35,54300.0,21.6519,21.7752,21.619,21.6683,54300.0
2009-07-10 13:00:00,26.36,26.46,26.33,26.34,50700.0,21.6766,21.7588,21.6519,21.6601,50700.0
2009-07-10 13:30:00,26.33,26.48,26.33,26.38,64500.0,21.6519,21.7752,21.6519,21.693,64500.0
2009-07-10 14:00:00,26.37,26.38,26.22,26.29,115300.0,21.6848,21.693,21.5614,21.619,115300.0
2009-07-10 14:30:00,26.29,26.35,26.24,26.25,87200.0,21.619,21.6683,21.5779,21.5861,87200.0
2009-07-10 15:00:00,26.26,26.31,26.2,26.27,138800.0,21.5943,21.6354,21.545,21.6025,138800.0
2009-07-10 15:30:00,26.27,26.4,26.25,26.31,275000.0,21.6025,21.7094,21.5861,21.6354,275000.0
2009-07-13 09:30:00,26.46,26.66,26.15,26.34,125100.0,21.7588,21.9233,21.5039,21.6601,125100.0
2009-07-13 10:00:00,26.34,26.5,26.08,26.47,126100.0,21.6601,21.7917,21.4463,21.767,126100.0
2009-07-13 10:30:00,26.48,26.79,26.48,26.77,77100.0,21.7752,22.0302,21.7752,22.0137,77100.0
2009-07-13 11:00:00,26.79,26.85,26.74,26.85,56100.0,22.0302,22.0795,21.989,22.0795,56100.0
2009-07-13 11:30:00,26.82,26.98,26.82,26.96,122800.0,22.0548,22.1864,22.0548,22.17,122800.0
2009-07-13 12:00:00,26.96,27.15,26.92,27.14,167200.0,22.17,22.3262,22.1371,22.318,167200.0
2009-07-13 12:30:00,27.13,27.21,27.08,27.09,138400.0,22.3097,22.3755,22.2686,22.2769,138400.0
2009-07-13 13:00:00,27.09,27.25,27.08,27.22,45700.0,22.2769,22.4084,22.2686,22.3838,45700.0
2009-07-13 13:30:00,27.21,27.25,27.14,27.18,99800.0,22.3755,22.4084,22.318,22.3509,99800.0
2009-07-13 14:00:00,27.18,27.26,27.1,27.21,119300.0,22.3509,22.4166,22.2851,22.3755,119300.0
2009-07-13 14:30:00,27.22,27.24,27.09,27.13,127600.0,22.3838,22.4002,22.2769,22.3097,127600.0
2009-07-13 15:00:00,27.14,27.23,27.1,27.17,204500.0,22.318,22.392,22.2851,22.3426,204500.0
2009-07-13 15:30:00,27.17,27.56,27.14,27.5,823700.0,22.3426,22.6633,22.318,22.614,823700.0
2009-07-14 09:30:00,27.46,27.75,27.23,27.49,230100.0,22.5811,22.8196,22.392,22.6058,230100.0
2009-07-14 10:00:00,27.49,27.6,27.29,27.35,102700.0,22.6058,22.6962,22.4413,22.4907,102700.0
2009-07-14 10:30:00,27.39,27.39,27.21,27.3,87600.0,22.5236,22.5236,22.3755,22.4495,87600.0
2009-07-14 11:00:00,27.3,27.66,27.27,27.65,126100.0,22.4495,22.7456,22.4249,22.7374,126100.0
2009-07-14 11:30:00,27.65,27.83,27.62,27.82,99400.0,22.7374,22.8854,22.7127,22.8772,99400.0
2009-07-14 12:00:00,27.82,28.02,27.74,27.83,207000.0,22.8772,23.0416,22.8114,22.8854,207000.0
2009-07-14 12:30:00,27.83,27.95,27.78,27.93,94200.0,22.8854,22.9841,22.8443,22.9676,94200.0
2009-07-14 13:00:00,27.94,27.98,27.85,27.86,96400.0,22.9758,23.0087,22.9018,22.91,96400.0
2009-07-14 13:30:00,27.86,27.93,27.84,27.88,68100.0,22.91,22.9676,22.8936,22.9265,68100.0
2009-07-14 14:00:00,27.87,27.91,27.76,27.85,112600.0,22.9183,22.9512,22.8278,22.9018,112600.0
2009-07-14 14:30:00,27.84,28.12,27.81,27.97,258800.0,22.8936,23.1239,22.8689,23.0005,258800.0
2009-07-14 15:00:00,27.96,28.0,27.9,27.93,194000.0,22.9923,23.0252,22.9429,22.9676,194000.0
2009-07-14 15:30:00,27.93,27.98,27.85,27.92,550600.0,22.9676,23.0087,22.9018,22.9594,550600.0
2009-07-15 09:30:00,28.71,29.16,28.42,28.98,588500.0,23.609,23.9791,23.3705,23.8311,588500.0
2009-07-15 10:00:00,28.99,29.35,28.97,29.33,263600.0,23.8393,24.1353,23.8228,24.1189,263600.0
2009-07-15 10:30:00,29.32,29.4,29.28,29.33,394800.0,24.1106,24.1764,24.0778,24.1189,394800.0
2009-07-15 11:00:00,29.33,29.53,29.28,29.47,369100.0,24.1189,24.2833,24.0778,24.234,369100.0
2009-07-15 11:30:00,29.47,29.52,29.21,29.21,278200.0,24.234,24.2751,24.0202,24.0202,278200.0
2009-07-15 12:00:00,29.21,29.22,29.12,29.17,166600.0,24.0202,24.0284,23.9462,23.9873,166600.0
2009-07-15 12:30:00,29.17,29.23,28.98,29.0,209200.0,23.9873,24.0366,23.8311,23.8475,209200.0
2009-07-15 13:00:00,29.0,29.02,28.88,28.91,153900.0,23.8475,23.8639,23.7488,23.7735,153900.0
2009-07-15 13:30:00,28.91,29.13,28.89,29.11,145600.0,23.7735,23.9544,23.757,23.938,145600.0
2009-07-15 14:00:00,29.11,29.24,29.06,29.23,195200.0,23.938,24.0449,23.8968,24.0366,195200.0
2009-07-15 14:30:00,29.24,29.43,29.16,29.37,452700.0,24.0449,24.2011,23.9791,24.1518,452700.0
2009-07-15 15:00:00,29.35,29.43,29.07,29.07,361000.0,24.1353,24.2011,23.9051,23.9051,361000.0
2009-07-15 15:30:00,29.08,29.08,28.66,28.7,1689000.0,23.9133,23.9133,23.5679,23.6008,1689000.0
2009-07-16 09:30:00,28.7,28.83,28.55,28.76,265100.0,23.6008,23.7077,23.4775,23.6501,265100.0
2009-07-16 10:00:00,28.78,28.79,28.6,28.72,206200.0,23.6666,23.6748,23.5186,23.6172,206200.0
2009-07-16 10:30:00,28.72,28.88,28.72,28.79,157500.0,23.6172,23.7488,23.6172,23.6748,157500.0
2009-07-16 11:00:00,28.8,28.94,28.79,28.89,157800.0,23.683,23.7982,23.6748,23.757,157800.0
2009-07-16 11:30:00,28.88,28.99,28.86,28.96,122200.0,23.7488,23.8393,23.7324,23.8146,122200.0
2009-07-16 12:00:00,28.96,28.96,28.76,28.79,71500.0,23.8146,23.8146,23.6501,23.6748,71500.0
2009-07-16 12:30:00,28.8,28.81,28.72,28.74,89200.0,23.683,23.6913,23.6172,23.6337,89200.0
2009-07-16 13:00:00,28.75,28.81,28.74,28.79,121600.0,23.6419,23.6913,23.6337,23.6748,121600.0
2009-07-16 13:30:00,28.78,28.95,28.77,28.94,106900.0,23.6666,23.8064,23.6584,23.7982,106900.0
2009-07-16 14:00:00,28.95,28.98,28.89,28.97,171200.0,23.8064,23.8311,23.757,23.8228,171200.0
2009-07-16 14:30:00,28.97,29.13,28.95,29.05,212300.0,23.8228,23.9544,23.8064,23.8886,212300.0
2009-07-16 15:00:00,29.06,29.09,28.98,29.08,235200.0,23.8968,23.9215,23.8311,23.9133,235200.0
2009-07-16 15:30:00,29.09,29.26,29.01,29.02,559200.0,23.9215,24.0613,23.8557,23.8639,559200.0
2009-07-17 09:30:00,29.03,29.41,28.88,29.25,325100.0,23.8722,24.1847,23.7488,24.0531,325100.0
2009-07-17 10:00:00,29.26,29.28,29.0,29.09,189500.0,24.0613,24.0778,23.8475,23.9215,189500.0
2009-07-17 10:30:00,29.09,29.13,28.9,28.97,124300.0,23.9215,23.9544,23.7653,23.8228,124300.0
2009-07-17 11:00:00,28.97,29.02,28.85,28.99,112000.0,23.8228,23.8639,23.7242,23.8393,112000.0
2009-07-17 11:30:00,28.99,29.1,28.92,29.06,61900.0,23.8393,23.9297,23.7817,23.8968,61900.0
2009-07-17 12:00:00,29.06,29.15,29.02,29.03,52600.0,23.8968,23.9708,23.8639,23.8722,52600.0
2009-07-17 12:30:00,29.05,29.15,29.02,29.08,67100.0,23.8886,23.9708,23.8639,23.9133,67100.0
2009-07-17 13:00:00,29.08,29.14,29.03,29.08,63200.0,23.9133,23.9626,23.8722,23.9133,63200.0
2009-07-17 13:30:00,29.07,29.25,29.07,29.14,87800.0,23.9051,24.0531,23.9051,23.9626,87800.0
2009-07-17 14:00:00,29.14,29.15,28.99,29.13,80700.0,23.9626,23.9708,23.8393,23.9544,80700.0
2009-07-17 14:30:00,29.14,29.15,28.94,29.0,108700.0,23.9626,23.9708,23.7982,23.8475,108700.0
2009-07-17 15:00:00,29.0,29.07,28.93,29.01,120000.0,23.8475,23.9051,23.7899,23.8557,120000.0
2009-07-17 15:30:00,29.01,29.12,28.9,29.03,351100.0,23.8557,23.9462,23.7653,23.8722,351100.0
2009-07-20 09:30:00,29.4,29.4,29.0,29.2,389800.0,24.1764,24.1764,23.8475,24.012,389800.0
2009-07-20 10:00:00,29.23,29.29,28.86,28.92,400200.0,24.0366,24.086,23.7324,23.7817,400200.0
2009-07-20 10:30:00,28.91,29.02,28.78,28.93,336800.0,23.7735,23.8639,23.6666,23.7899,336800.0
2009-07-20 11:00:00,28.92,28.93,28.76,28.81,214700.0,23.7817,23.7899,23.6501,23.6913,214700.0
2009-07-20 11:30:00,28.81,28.85,28.66,28.71,228000.0,23.6913,23.7242,23.5679,23.609,228000.0
2009-07-20 12:00:00,28.72,28.81,28.69,28.79,237200.0,23.6172,23.6913,23.5926,23.6748,237200.0
2009-07-20 12:30:00,28.79,28.8,28.64,28.67,432700.0,23.6748,23.683,23.5515,23.5761,432700.0
2009-07-20 13:00:00,28.67,28.72,28.6,28.64,203300.0,23.5761,23.6172,23.5186,23.5515,203300.0
2009-07-20 13:30:00,28.64,28.64,28.53,28.55,221000.0,23.5515,23.5515,23.461,23.4775,221000.0
2009-07-20 14:00:00,28.55,28.65,28.55,28.58,202400.0,23.4775,23.5597,23.4775,23.5021,202400.0
2009-07-20 14:30:00,28.58,28.65,28.55,28.65,244200.0,23.5021,23.5597,23.4775,23.5597,244200.0
2009-07-20 15:00:00,28.65,28.66,28.5,28.51,515800.0,23.5597,23.5679,23.4363,23.4446,515800.0
2009-07-20 15:30:00,28.5,28.64,28.41,28.64,1034800.0,23.4363,23.5515,23.3623,23.5515,1034800.0
2009-07-21 09:30:00,28.64,28.86,28.27,28.28,486100.0,23.5515,23.7324,23.2472,23.2554,486100.0
2009-07-21 10:00:00,28.27,28.3,27.58,27.71,975100.0,23.2472,23.2719,22.6798,22.7867,975100.0
2009-07-21 10:30:00,27.71,27.72,27.01,27.29,1267100.0,22.7867,22.7949,22.2111,22.4413,1267100.0
2009-07-21 11:00:00,27.3,27.42,27.0,27.11,935400.0,22.4495,22.5482,22.2028,22.2933,935400.0
2009-07-21 11:30:00,27.12,27.19,26.57,26.66,959900.0,22.3015,22.3591,21.8492,21.9233,959900.0
2009-07-21 12:00:00,26.66,26.96,26.65,26.9,579700.0,21.9233,22.17,21.915,22.1206,579700.0
2009-07-21 12:30:00,26.89,26.9,25.98,25.99,1511000.0,22.1124,22.1206,21.3641,21.3723,1511000.0
2009-07-21 13:00:00,25.98,26.78,25.87,26.77,907800.0,21.3641,22.0219,21.2736,22.0137,907800.0
2009-07-21 13:30:00,26.78,26.89,26.68,26.74,822400.0,22.0219,22.1124,21.9397,21.989,822400.0
2009-07-21 14:00:00,26.75,27.04,26.74,27.01,1338700.0,21.9973,22.2357,21.989,22.2111,1338700.0
2009-07-21 14:30:00,27.0,27.08,26.79,26.89,889300.0,22.2028,22.2686,22.0302,22.1124,889300.0
2009-07-21 15:00:00,26.9,26.9,26.54,26.58,974400.0,22.1206,22.1206,21.8246,21.8575,974400.0
2009-07-21 15:30:00,26.59,26.8,26.53,26.75,2061200.0,21.8657,22.0384,21.8164,21.9973,2061200.0
2009-07-22 09:30:00,27.0,27.38,26.33,26.53,976400.0,22.2028,22.5153,21.6519,21.8164,976400.0
2009-07-22 10:00:00,26.53,26.69,26.48,26.65,584500.0,21.8164,21.9479,21.7752,21.915,584500.0
2009-07-22 10:30:00,26.66,26.95,26.65,26.95,541500.0,21.9233,22.1617,21.915,22.1617,541500.0
2009-07-22 11:00:00,26.95,26.99,26.76,26.78,311900.0,22.1617,22.1946,22.0055,22.0219,311900.0
2009-07-22 11:30:00,26.77,26.84,26.56,26.63,292100.0,22.0137,22.0713,21.841,21.8986,292100.0
2009-07-22 12:00:00,26.63,26.8,26.58,26.74,197500.0,21.8986,22.0384,21.8575,21.989,197500.0
2009-07-22 12:30:00,26.74,26.78,26.68,26.74,289500.0,21.989,22.0219,21.9397,21.989,289500.0
2009-07-22 13:00:00,26.74,26.77,26.7,26.74,243400.0,21.989,22.0137,21.9561,21.989,243400.0
2009-07-22 13:30:00,26.74,26.74,26.66,26.7,232600.0,21.989,21.989,21.9233,21.9561,232600.0
2009-07-22 14:00:00,26.71,26.74,26.61,26.67,343000.0,21.9644,21.989,21.8821,21.9315,343000.0
2009-07-22 14:30:00,26.67,26.71,26.62,26.63,307100.0,21.9315,21.9644,21.8904,21.8986,307100.0
2009-07-22 15:00:00,26.62,26.66,26.55,26.6,451700.0,21.8904,21.9233,21.8328,21.8739,451700.0
2009-07-22 15:30:00,26.6,26.61,26.5,26.51,1467300.0,21.8739,21.8821,21.7917,21.7999,1467300.0
2009-07-23 09:30:00,24.02,25.4,23.73,23.86,3327800.0,19.7523,20.8871,19.5138,19.6207,3327800.0
2009-07-23 10:00:00,23.86,24.87,23.7,24.71,2314500.0,19.6207,20.4513,19.4892,20.3197,2314500.0
2009-07-23 10:30:00,24.71,25.14,24.45,25.0,1143600.0,20.3197,20.6733,20.1059,20.5582,1143600.0
2009-07-23 11:00:00,25.0,26.12,24.99,26.08,1506800.0,20.5582,21.4792,20.55,21.4463,1506800.0
2009-07-23 11:30:00,26.08,26.09,25.59,25.67,758800.0,21.4463,21.4545,21.0434,21.1091,758800.0
2009-07-23 12:00:00,25.67,25.86,25.6,25.78,380600.0,21.1091,21.2654,21.0516,21.1996,380600.0
2009-07-23 12:30:00,25.79,25.84,25.65,25.83,294600.0,21.2078,21.2489,21.0927,21.2407,294600.0
2009-07-23 13:00:00,25.83,25.94,25.73,25.74,370200.0,21.2407,21.3312,21.1585,21.1667,370200.0
2009-07-23 13:30:00,25.73,25.74,25.42,25.44,509800.0,21.1585,21.1667,20.9036,20.92,509800.0
2009-07-23 14:00:00,25.44,25.48,25.18,25.46,534100.0,20.92,20.9529,20.7062,20.9365,534100.0
2009-07-23 14:30:00,25.46,25.5,25.3,25.39,322900.0,20.9365,20.9694,20.8049,20.8789,322900.0
2009-07-23 15:00:00,25.38,25.49,25.38,25.45,437200.0,20.8707,20.9611,20.8707,20.9282,437200.0
2009-07-23 15:30:00,25.45,25.63,25.37,25.52,1223500.0,20.9282,21.0763,20.8625,20.9858,1223500.0
2009-07-24 09:30:00,25.17,25.78,25.13,25.4,384200.0,20.698,21.1996,20.6651,20.8871,384200.0
2009-07-24 10:00:00,25.4,25.71,25.31,25.69,337800.0,20.8871,21.142,20.8131,21.1256,337800.0
2009-07-24 10:30:00,25.7,25.91,25.35,25.42,465400.0,21.1338,21.3065,20.846,20.9036,465400.0
2009-07-24 11:00:00,25.42,25.6,25.38,25.6,185800.0,20.9036,21.0516,20.8707,21.0516,185800.0
2009-07-24 11:30:00,25.6,25.78,25.6,25.77,207400.0,21.0516,21.1996,21.0516,21.1914,207400.0
2009-07-24 12:00:00,25.77,25.81,25.71,25.76,160000.0,21.1914,21.2243,21.142,21.1832,160000.0
2009-07-24 12:30:00,25.76,25.84,25.72,25.72,114600.0,21.1832,21.2489,21.1503,21.1503,114600.0
2009-07-24 13:00:00,25.72,25.74,25.69,25.74,107600.0,21.1503,21.1667,21.1256,21.1667,107600.0
2009-07-24 13:30:00,25.74,25.87,25.74,25.86,126200.0,21.1667,21.2736,21.1667,21.2654,126200.0
2009-07-24 14:00:00,25.86,25.92,25.81,25.83,153600.0,21.2654,21.3147,21.2243,21.2407,153600.0
2009-07-24 14:30:00,25.82,25.86,25.75,25.78,114500.0,21.2325,21.2654,21.1749,21.1996,114500.0
2009-07-24 15:00:00,25.78,25.9,25.77,25.89,129800.0,21.1996,21.2983,21.1914,21.2901,129800.0
2009-07-24 15:30:00,25.89,25.96,25.82,25.91,419800.0,21.2901,21.3476,21.2325,21.3065,419800.0
2009-07-27 09:30:00,25.93,26.06,25.22,26.05,544600.0,21.323,21.4299,20.7391,21.4216,544600.0
2009-07-27 10:00:00,26.04,26.32,25.93,25.95,394500.0,21.4134,21.6437,21.323,21.3394,394500.0
2009-07-27 10:30:00,25.95,26.08,25.94,26.03,199500.0,21.3394,21.4463,21.3312,21.4052,199500.0
2009-07-27 11:00:00,26.03,26.33,26.02,26.3,391800.0,21.4052,21.6519,21.397,21.6272,391800.0
2009-07-27 11:30:00,26.31,26.4,26.29,26.31,154700.0,21.6354,21.7094,21.619,21.6354,154700.0
2009-07-27 12:00:00,26.32,26.37,26.29,26.36,128500.0,21.6437,21.6848,21.619,21.6766,128500.0
2009-07-27 12:30:00,26.36,26.46,26.35,26.42,180900.0,21.6766,21.7588,21.6683,21.7259,180900.0
2009-07-27 13:00:00,26.42,26.46,26.38,26.44,154100.0,21.7259,21.7588,21.693,21.7423,154100.0
2009-07-27 13:30:00,26.44,26.48,26.39,26.46,145800.0,21.7423,21.7752,21.7012,21.7588,145800.0
2009-07-27 14:00:00,26.46,26.59,26.45,26.51,322000.0,21.7588,21.8657,21.7506,21.7999,322000.0
2009-07-27 14:30:00,26.52,26.7,26.48,26.67,294800.0,21.8081,21.9561,21.7752,21.9315,294800.0
2009-07-27 15:00:00,26.66,26.72,26.58,26.6,317500.0,21.9233,21.9726,21.8575,21.8739,317500.0
2009-07-27 15:30:00,26.6,26.75,26.56,26.72,578100.0,21.8739,21.9973,21.841,21.9726,578100.0
2009-07-28 09:30:00,26.66,27.58,26.52,27.52,819900.0,21.9233,22.6798,21.8081,22.6305,819900.0
2009-07-28 10:00:00,27.52,27.52,27.14,27.31,682800.0,22.6305,22.6305,22.318,22.4578,682800.0
2009-07-28 10:30:00,27.31,27.46,27.25,27.32,279000.0,22.4578,22.5811,22.4084,22.466,279000.0
2009-07-28 11:00:00,27.32,27.32,27.03,27.06,236600.0,22.466,22.466,22.2275,22.2522,236600.0
2009-07-28 11:30:00,27.06,27.11,27.02,27.04,222100.0,22.2522,22.2933,22.2193,22.2357,222100.0
2009-07-28 12:00:00,27.04,27.15,26.97,27.14,261200.0,22.2357,22.3262,22.1782,22.318,261200.0
2009-07-28 12:30:00,27.14,27.37,27.12,27.23,218100.0,22.318,22.5071,22.3015,22.392,218100.0
2009-07-28 13:00:00,27.24,27.48,27.14,27.43,567100.0,22.4002,22.5976,22.318,22.5564,567100.0
2009-07-28 13:30:00,27.43,27.48,27.3,27.44,229300.0,22.5564,22.5976,22.4495,22.5647,229300.0
2009-07-28 14:00:00,27.44,27.55,27.42,27.53,283000.0,22.5647,22.6551,22.5482,22.6387,283000.0
2009-07-28 14:30:00,27.52,27.64,27.5,27.5,295200.0,22.6305,22.7291,22.614,22.614,295200.0
2009-07-28 15:00:00,27.5,27.56,27.45,27.52,423000.0,22.614,22.6633,22.5729,22.6305,423000.0
2009-07-28 15:30:00,27.53,27.69,27.51,27.67,621400.0,22.6387,22.7703,22.6222,22.7538,621400.0
2009-07-29 09:30:00,27.27,27.6,26.9,27.15,715900.0,22.4249,22.6962,22.1206,22.3262,715900.0
2009-07-29 10:00:00,27.15,27.24,26.67,26.88,599900.0,22.3262,22.4002,21.9315,22.1042,599900.0
2009-07-29 10:30:00,26.88,26.91,26.52,26.9,530000.0,22.1042,22.1288,21.8081,22.1206,530000.0
2009-07-29 11:00:00,26.91,26.91,26.32,26.34,357000.0,22.1288,22.1288,21.6437,21.6601,357000.0
2009-07-29 11:30:00,26.33,26.44,26.11,26.2,268900.0,21.6519,21.7423,21.471,21.545,268900.0
2009-07-29 12:00:00,26.19,26.26,25.4,25.67,899700.0,21.5368,21.5943,20.8871,21.1091,899700.0
2009-07-29 12:30:00,25.67,26.08,25.62,25.98,598700.0,21.1091,21.4463,21.068,21.3641,598700.0
2009-07-29 13:00:00,25.98,25.99,25.64,25.66,190500.0,21.3641,21.3723,21.0845,21.1009,190500.0
2009-07-29 13:30:00,25.65,25.91,25.64,25.78,284500.0,21.0927,21.3065,21.0845,21.1996,284500.0
2009-07-29 14:00:00,25.78,25.95,25.69,25.92,455700.0,21.1996,21.3394,21.1256,21.3147,455700.0
2009-07-29 14:30:00,25.92,25.96,25.76,25.79,325500.0,21.3147,21.3476,21.1832,21.2078,325500.0
2009-07-29 15:00:00,25.8,25.85,25.6,25.7,287900.0,21.2161,21.2572,21.0516,21.1338,287900.0
2009-07-29 15:30:00,25.7,25.72,25.38,25.47,1004000.0,21.1338,21.1503,20.8707,20.9447,1004000.0
2009-07-30 09:30:00,25.81,26.03,25.4,25.52,477600.0,21.2243,21.4052,20.8871,20.9858,477600.0
2009-07-30 10:00:00,25.52,25.68,24.9,24.9,732400.0,20.9858,21.1174,20.476,20.476,732400.0
2009-07-30 10:30:00,24.89,25.0,24.63,24.75,570600.0,20.4677,20.5582,20.2539,20.3526,570600.0
2009-07-30 11:00:00,24.75,24.78,24.52,24.56,404000.0,20.3526,20.3773,20.1635,20.1964,404000.0
2009-07-30 11:30:00,24.56,24.57,24.19,24.51,632000.0,20.1964,20.2046,19.8921,20.1552,632000.0
2009-07-30 12:00:00,24.51,24.57,24.49,24.51,225800.0,20.1552,20.2046,20.1388,20.1552,225800.0
2009-07-30 12:30:00,24.51,24.69,24.48,24.62,281400.0,20.1552,20.3033,20.1306,20.2457,281400.0
2009-07-30 13:00:00,24.62,24.71,24.45,24.45,201900.0,20.2457,20.3197,20.1059,20.1059,201900.0
2009-07-30 13:30:00,24.45,24.48,24.34,24.34,182500.0,20.1059,20.1306,20.0155,20.0155,182500.0
2009-07-30 14:00:00,24.35,24.39,24.15,24.19,326400.0,20.0237,20.0566,19.8592,19.8921,326400.0
2009-07-30 14:30:00,24.19,24.2,24.09,24.14,285600.0,19.8921,19.9003,19.8099,19.851,285600.0
2009-07-30 15:00:00,24.14,24.16,24.13,24.13,302500.0,19.851,19.8674,19.8428,19.8428,302500.0
2009-07-30 15:30:00,24.13,24.14,23.92,23.96,1489600.0,19.8428,19.851,19.6701,19.703,1489600.0
2009-07-31 09:30:00,24.03,24.18,23.71,23.8,552500.0,19.7605,19.8839,19.4974,19.5714,552500.0
2009-07-31 10:00:00,23.81,23.87,23.69,23.77,524500.0,19.5796,19.629,19.4809,19.5467,524500.0
2009-07-31 10:30:00,23.78,23.85,23.75,23.79,213700.0,19.5549,19.6125,19.5303,19.5632,213700.0
2009-07-31 11:00:00,23.8,23.97,23.79,23.88,250000.0,19.5714,19.7112,19.5632,19.6372,250000.0
2009-07-31 11:30:00,23.88,23.89,23.81,23.82,161800.0,19.6372,19.6454,19.5796,19.5878,161800.0
2009-07-31 12:00:00,23.82,23.85,23.75,23.8,191900.0,19.5878,19.6125,19.5303,19.5714,191900.0
2009-07-31 12:30:00,23.8,23.83,23.74,23.76,295500.0,19.5714,19.5961,19.5221,19.5385,295500.0
2009-07-31 13:00:00,23.76,23.83,23.72,23.75,233200.0,19.5385,19.5961,19.5056,19.5303,233200.0
2009-07-31 13:30:00,23.75,23.9,23.75,23.83,356900.0,19.5303,19.6536,19.5303,19.5961,356900.0
2009-07-31 14:00:00,23.84,23.86,23.79,23.83,273400.0,19.6043,19.6207,19.5632,19.5961,273400.0
2009-07-31 14:30:00,23.83,23.86,23.75,23.8,535300.0,19.5961,19.6207,19.5303,19.5714,535300.0
2009-07-31 15:00:00,23.81,23.87,23.78,23.82,301600.0,19.5796,19.629,19.5549,19.5878,301600.0
2009-07-31 15:30:00,23.82,23.82,23.71,23.74,881000.0,19.5878,19.5878,19.4974,19.5221,881000.0
2009-08-03 09:30:00,24.09,24.57,23.78,23.83,445500.0,19.8099,20.2046,19.5549,19.5961,445500.0
2009-08-03 10:00:00,23.83,24.04,23.52,23.55,485000.0,19.5961,19.7688,19.3411,19.3658,485000.0
2009-08-03 10:30:00,23.55,23.63,23.45,23.58,557100.0,19.3658,19.4316,19.2836,19.3905,557100.0
2009-08-03 11:00:00,23.59,23.84,23.58,23.75,400200.0,19.3987,19.6043,19.3905,19.5303,400200.0
2009-08-03 11:30:00,23.74,23.91,23.72,23.89,257800.0,19.5221,19.6619,19.5056,19.6454,257800.0
2009-08-03 12:00:00,23.89,23.97,23.82,23.86,194500.0,19.6454,19.7112,19.5878,19.6207,194500.0
2009-08-03 12:30:00,23.87,23.92,23.83,23.84,227300.0,19.629,19.6701,19.5961,19.6043,227300.0
2009-08-03 13:00:00,23.85,24.0,23.82,23.98,249800.0,19.6125,19.7359,19.5878,19.7194,249800.0
2009-08-03 13:30:00,23.99,24.0,23.79,23.8,224400.0,19.7276,19.7359,19.5632,19.5714,224400.0
2009-08-03 14:00:00,23.8,23.93,23.76,23.86,180600.0,19.5714,19.6783,19.5385,19.6207,180600.0
2009-08-03 14:30:00,23.86,23.88,23.78,23.86,188400.0,19.6207,19.6372,19.5549,19.6207,188400.0
2009-08-03 15:00:00,23.85,24.0,23.84,23.98,234400.0,19.6125,19.7359,19.6043,19.7194,234400.0
2009-08-03 15:30:00,23.99,24.09,23.9,24.06,613600.0,19.7276,19.8099,19.6536,19.7852,613600.0
2009-08-04 09:30:00,24.01,24.32,23.88,24.13,337900.0,19.7441,19.999,19.6372,19.8428,337900.0
2009-08-04 10:00:00,24.13,24.24,24.08,24.22,281900.0,19.8428,19.9332,19.8016,19.9168,281900.0
2009-08-04 10:30:00,24.21,24.5,24.2,24.47,210400.0,19.9086,20.147,19.9003,20.1224,210400.0
2009-08-04 11:00:00,24.48,24.91,24.46,24.71,434400.0,20.1306,20.4842,20.1141,20.3197,434400.0
2009-08-04 11:30:00,24.72,24.84,24.67,24.8,252000.0,20.3279,20.4266,20.2868,20.3937,252000.0
2009-08-04 12:00:00,24.8,24.89,24.75,24.83,231200.0,20.3937,20.4677,20.3526,20.4184,231200.0
2009-08-04 12:30:00,24.83,25.02,24.82,25.02,316400.0,20.4184,20.5746,20.4102,20.5746,316400.0
2009-08-04 13:00:00,25.02,25.11,24.93,24.94,291100.0,20.5746,20.6486,20.5006,20.5088,291100.0
2009-08-04 13:30:00,24.95,24.95,24.63,24.71,485200.0,20.5171,20.5171,20.2539,20.3197,485200.0
2009-08-04 14:00:00,24.7,24.78,24.65,24.77,263000.0,20.3115,20.3773,20.2704,20.3691,263000.0
2009-08-04 14:30:00,24.76,25.0,24.7,24.91,374200.0,20.3608,20.5582,20.3115,20.4842,374200.0
2009-08-04 15:00:00,24.9,25.02,24.9,24.93,289400.0,20.476,20.5746,20.476,20.5006,289400.0
2009-08-04 15:30:00,24.93,25.09,24.83,25.02,1104500.0,20.5006,20.6322,20.4184,20.5746,1104500.0
2009-08-05 09:30:00,25.2,25.41,24.71,24.86,243300.0,20.7227,20.8953,20.3197,20.4431,243300.0
2009-08-05 10:00:00,24.86,24.9,24.67,24.79,210300.0,20.4431,20.476,20.2868,20.3855,210300.0
2009-08-05 10:30:00,24.78,24.78,24.33,24.39,464700.0,20.3773,20.3773,20.0072,20.0566,464700.0
2009-08-05 11:00:00,24.41,24.69,24.28,24.67,363000.0,20.073,20.3033,19.9661,20.2868,363000.0
2009-08-05 11:30:00,24.66,24.75,24.62,24.68,197400.0,20.2786,20.3526,20.2457,20.295,197400.0
2009-08-05 12:00:00,24.68,24.68,24.56,24.64,175900.0,20.295,20.295,20.1964,20.2622,175900.0
2009-08-05 12:30:00,24.64,24.66,24.55,24.62,122200.0,20.2622,20.2786,20.1881,20.2457,122200.0
2009-08-05 13:00:00,24.62,24.73,24.54,24.73,145300.0,20.2457,20.3362,20.1799,20.3362,145300.0
2009-08-05 13:30:00,24.73,24.76,24.67,24.69,130300.0,20.3362,20.3608,20.2868,20.3033,130300.0
2009-08-05 14:00:00,24.69,24.73,24.65,24.66,151500.0,20.3033,20.3362,20.2704,20.2786,151500.0
2009-08-05 14:30:00,24.66,24.78,24.65,24.77,148500.0,20.2786,20.3773,20.2704,20.3691,148500.0
2009-08-05 15:00:00,24.77,24.94,24.76,24.93,300700.0,20.3691,20.5088,20.3608,20.5006,300700.0
2009-08-05 15:30:00,24.93,24.93,24.65,24.71,676300.0,20.5006,20.5006,20.2704,20.3197,676300.0
2009-08-06 09:30:00,24.99,24.99,24.32,24.43,305700.0,20.55,20.55,19.999,20.0895,305700.0
2009-08-06 10:00:00,24.42,24.49,24.17,24.31,239500.0,20.0812,20.1388,19.8757,19.9908,239500.0
2009-08-06 10:30:00,24.32,24.55,24.28,24.4,253000.0,19.999,20.1881,19.9661,20.0648,253000.0
2009-08-06 11:00:00,24.43,24.6,24.39,24.55,152700.0,20.0895,20.2293,20.0566,20.1881,152700.0
2009-08-06 11:30:00,24.54,24.56,24.41,24.47,93600.0,20.1799,20.1964,20.073,20.1224,93600.0
2009-08-06 12:00:00,24.47,24.48,24.28,24.37,96900.0,20.1224,20.1306,19.9661,20.0401,96900.0
2009-08-06 12:30:00,24.37,24.56,24.37,24.43,99200.0,20.0401,20.1964,20.0401,20.0895,99200.0
2009-08-06 13:00:00,24.43,24.47,24.39,24.43,120000.0,20.0895,20.1224,20.0566,20.0895,120000.0
2009-08-06 13:30:00,24.43,24.49,24.28,24.43,146800.0,20.0895,20.1388,19.9661,20.0895,146800.0
2009-08-06 14:00:00,24.43,24.43,24.22,24.33,141100.0,20.0895,20.0895,19.9168,20.0072,141100.0
2009-08-06 14:30:00,24.32,24.39,24.19,24.28,117900.0,19.999,20.0566,19.8921,19.9661,117900.0
2009-08-06 15:00:00,24.28,24.49,24.27,24.45,161600.0,19.9661,20.1388,19.9579,20.1059,161600.0
2009-08-06 15:30:00,24.45,24.49,24.35,24.43,475100.0,20.1059,20.1388,20.0237,20.0895,475100.0
2009-08-07 09:30:00,24.74,24.74,24.38,24.51,174000.0,20.3444,20.3444,20.0483,20.1552,174000.0
2009-08-07 10:00:00,24.51,24.65,24.48,24.64,151500.0,20.1552,20.2704,20.1306,20.2622,151500.0
2009-08-07 10:30:00,24.63,24.9,24.61,24.85,132300.0,20.2539,20.476,20.2375,20.4348,132300.0
2009-08-07 11:00:00,24.86,25.17,24.86,25.05,309000.0,20.4431,20.698,20.4431,20.5993,309000.0
2009-08-07 11:30:00,25.05,25.36,25.01,25.27,235200.0,20.5993,20.8542,20.5664,20.7802,235200.0
2009-08-07 12:00:00,25.27,25.47,25.27,25.28,267700.0,20.7802,20.9447,20.7802,20.7884,267700.0
2009-08-07 12:30:00,25.28,25.38,25.27,25.3,112900.0,20.7884,20.8707,20.7802,20.8049,112900.0
2009-08-07 13:00:00,25.3,25.37,25.29,25.31,166000.0,20.8049,20.8625,20.7967,20.8131,166000.0
2009-08-07 13:30:00,25.3,25.33,25.23,25.3,151000.0,20.8049,20.8296,20.7473,20.8049,151000.0
2009-08-07 14:00:00,25.31,25.47,25.3,25.4,250700.0,20.8131,20.9447,20.8049,20.8871,250700.0
2009-08-07 14:30:00,25.4,25.54,25.38,25.48,175600.0,20.8871,21.0022,20.8707,20.9529,175600.0
2009-08-07 15:00:00,25.48,25.51,25.37,25.47,327600.0,20.9529,20.9776,20.8625,20.9447,327600.0
2009-08-07 15:30:00,25.46,25.61,25.4,25.52,851400.0,20.9365,21.0598,20.8871,20.9858,851400.0
2009-08-10 09:30:00,25.16,25.38,24.92,25.22,255400.0,20.6898,20.8707,20.4924,20.7391,255400.0
2009-08-10 10:00:00,25.22,25.4,25.18,25.35,202400.0,20.7391,20.8871,20.7062,20.846,202400.0
2009-08-10 10:30:00,25.35,25.66,25.32,25.56,198300.0,20.846,21.1009,20.8213,21.0187,198300.0
2009-08-10 11:00:00,25.57,25.6,25.5,25.54,131100.0,21.0269,21.0516,20.9694,21.0022,131100.0
2009-08-10 11:30:00,25.54,25.71,25.51,25.53,182200.0,21.0022,21.142,20.9776,20.994,182200.0
2009-08-10 12:00:00,25.54,25.66,25.49,25.53,158600.0,21.0022,21.1009,20.9611,20.994,158600.0
2009-08-10 12:30:00,25.52,25.56,25.44,25.44,133700.0,20.9858,21.0187,20.92,20.92,133700.0
2009-08-10 13:00:00,25.45,25.46,25.19,25.28,187200.0,20.9282,20.9365,20.7144,20.7884,187200.0
2009-08-10 13:30:00,25.27,25.36,25.23,25.29,151500.0,20.7802,20.8542,20.7473,20.7967,151500.0
2009-08-10 14:00:00,25.29,25.3,25.14,25.19,139400.0,20.7967,20.8049,20.6733,20.7144,139400.0
2009-08-10 14:30:00,25.19,25.25,25.16,25.2,122900.0,20.7144,20.7638,20.6898,20.7227,122900.0
2009-08-10 15:00:00,25.2,25.3,25.19,25.25,153600.0,20.7227,20.8049,20.7144,20.7638,153600.0
2009-08-10 15:30:00,25.24,25.3,25.18,25.25,571100.0,20.7555,20.8049,20.7062,20.7638,571100.0
2009-08-11 09:30:00,24.93,25.21,24.84,25.08,130400.0,20.5006,20.7309,20.4266,20.624,130400.0
2009-08-11 10:00:00,25.08,25.08,24.78,24.8,140600.0,20.624,20.624,20.3773,20.3937,140600.0
2009-08-11 10:30:00,24.8,24.89,24.73,24.75,143400.0,20.3937,20.4677,20.3362,20.3526,143400.0
2009-08-11 11:00:00,24.75,24.77,24.39,24.5,212200.0,20.3526,20.3691,20.0566,20.147,212200.0
2009-08-11 11:30:00,24.5,24.7,24.49,24.61,55800.0,20.147,20.3115,20.1388,20.2375,55800.0
2009-08-11 12:00:00,24.6,24.73,24.59,24.6,58400.0,20.2293,20.3362,20.221,20.2293,58400.0
2009-08-11 12:30:00,24.59,24.7,24.53,24.61,60400.0,20.221,20.3115,20.1717,20.2375,60400.0
2009-08-11 13:00:00,24.6,24.67,24.57,24.64,101700.0,20.2293,20.2868,20.2046,20.2622,101700.0
2009-08-11 13:30:00,24.64,24.81,24.64,24.71,131700.0,20.2622,20.4019,20.2622,20.3197,131700.0
2009-08-11 14:00:00,24.7,24.88,24.7,24.76,98400.0,20.3115,20.4595,20.3115,20.3608,98400.0
2009-08-11 14:30:00,24.75,24.77,24.66,24.77,93900.0,20.3526,20.3691,20.2786,20.3691,93900.0
2009-08-11 15:00:00,24.77,24.85,24.69,24.83,168500.0,20.3691,20.4348,20.3033,20.4184,168500.0
2009-08-11 15:30:00,24.83,24.86,24.63,24.65,583500.0,20.4184,20.4431,20.2539,20.2704,583500.0
2009-08-12 09:30:00,24.74,25.1,24.39,25.08,157600.0,20.3444,20.6404,20.0566,20.624,157600.0
2009-08-12 10:00:00,25.1,25.23,24.94,25.0,124800.0,20.6404,20.7473,20.5088,20.5582,124800.0
2009-08-12 10:30:00,24.99,25.06,24.92,24.99,89200.0,20.55,20.6075,20.4924,20.55,89200.0
2009-08-12 11:00:00,24.99,25.12,24.96,25.1,102800.0,20.55,20.6569,20.5253,20.6404,102800.0
2009-08-12 11:30:00,25.1,25.19,25.1,25.13,94800.0,20.6404,20.7144,20.6404,20.6651,94800.0
2009-08-12 12:00:00,25.12,25.15,25.06,25.14,59700.0,20.6569,20.6815,20.6075,20.6733,59700.0
2009-08-12 12:30:00,25.14,25.29,25.1,25.26,125200.0,20.6733,20.7967,20.6404,20.772,125200.0
2009-08-12 13:00:00,25.27,25.28,25.2,25.2,76100.0,20.7802,20.7884,20.7227,20.7227,76100.0
2009-08-12 13:30:00,25.2,25.2,25.1,25.16,69800.0,20.7227,20.7227,20.6404,20.6898,69800.0
2009-08-12 14:00:00,25.16,25.38,25.0,25.01,149600.0,20.6898,20.8707,20.5582,20.5664,149600.0
2009-08-12 14:30:00,25.0,25.23,24.97,25.23,122200.0,20.5582,20.7473,20.5335,20.7473,122200.0
2009-08-12 15:00:00,25.23,25.28,25.1,25.14,124700.0,20.7473,20.7884,20.6404,20.6733,124700.0
2009-08-12 15:30:00,25.14,25.22,24.95,25.04,407600.0,20.6733,20.7391,20.5171,20.5911,407600.0
2009-08-13 09:30:00,25.15,25.15,24.24,24.46,335500.0,20.6815,20.6815,19.9332,20.1141,335500.0
2009-08-13 10:00:00,24.45,24.75,24.39,24.63,194700.0,20.1059,20.3526,20.0566,20.2539,194700.0
2009-08-13 10:30:00,24.63,24.92,24.57,24.89,121400.0,20.2539,20.4924,20.2046,20.4677,121400.0
2009-08-13 11:00:00,24.9,24.93,24.73,24.76,103200.0,20.476,20.5006,20.3362,20.3608,103200.0
2009-08-13 11:30:00,24.77,24.8,24.65,24.76,72200.0,20.3691,20.3937,20.2704,20.3608,72200.0
2009-08-13 12:00:00,24.75,24.85,24.75,24.83,71100.0,20.3526,20.4348,20.3526,20.4184,71100.0
2009-08-13 12:30:00,24.82,24.92,24.8,24.92,109300.0,20.4102,20.4924,20.3937,20.4924,109300.0
2009-08-13 13:00:00,24.92,25.0,24.76,24.79,131300.0,20.4924,20.5582,20.3608,20.3855,131300.0
2009-08-13 13:30:00,24.8,24.88,24.71,24.72,67200.0,20.3937,20.4595,20.3197,20.3279,67200.0
2009-08-13 14:00:00,24.72,24.84,24.66,24.75,183000.0,20.3279,20.4266,20.2786,20.3526,183000.0
2009-08-13 14:30:00,24.75,24.83,24.71,24.71,114300.0,20.3526,20.4184,20.3197,20.3197,114300.0
2009-08-13 15:00:00,24.71,24.78,24.64,24.73,238100.0,20.3197,20.3773,20.2622,20.3362,238100.0
2009-08-13 15:30:00,24.73,24.88,24.73,24.87,394900.0,20.3362,20.4595,20.3362,20.4513,394900.0
2009-08-14 09:30:00,24.93,25.0,24.63,24.75,151000.0,20.5006,20.5582,20.2539,20.3526,151000.0
2009-08-14 10:00:00,24.73,24.75,24.47,24.56,124300.0,20.3362,20.3526,20.1224,20.1964,124300.0
2009-08-14 10:30:00,24.57,24.62,24.46,24.59,97200.0,20.2046,20.2457,20.1141,20.221,97200.0
2009-08-14 11:00:00,24.59,24.61,24.31,24.31,120700.0,20.221,20.2375,19.9908,19.9908,120700.0
2009-08-14 11:30:00,24.31,24.37,24.22,24.32,99400.0,19.9908,20.0401,19.9168,19.999,99400.0
2009-08-14 12:00:00,24.32,24.33,24.23,24.31,72600.0,19.999,20.0072,19.925,19.9908,72600.0
2009-08-14 12:30:00,24.32,24.42,24.3,24.39,57800.0,19.999,20.0812,19.9826,20.0566,57800.0
2009-08-14 13:00:00,24.39,24.39,24.32,24.32,71600.0,20.0566,20.0566,19.999,19.999,71600.0
2009-08-14 13:30:00,24.33,24.38,24.26,24.36,104200.0,20.0072,20.0483,19.9497,20.0319,104200.0
2009-08-14 14:00:00,24.36,24.36,24.26,24.26,110500.0,20.0319,20.0319,19.9497,19.9497,110500.0
2009-08-14 14:30:00,24.26,24.39,24.26,24.35,154300.0,19.9497,20.0566,19.9497,20.0237,154300.0
2009-08-14 15:00:00,24.35,24.39,24.25,24.29,232600.0,20.0237,20.0566,19.9414,19.9743,232600.0
2009-08-14 15:30:00,24.29,24.51,24.29,24.51,422600.0,19.9743,20.1552,19.9743,20.1552,422600.0
2009-08-17 09:30:00,24.09,24.22,23.54,23.73,205900.0,19.8099,19.9168,19.3576,19.5138,205900.0
2009-08-17 10:00:00,23.76,23.76,23.56,23.7,166500.0,19.5385,19.5385,19.374,19.4892,166500.0
2009-08-17 10:30:00,23.69,23.72,23.6,23.66,82300.0,19.4809,19.5056,19.4069,19.4563,82300.0
2009-08-17 11:00:00,23.67,23.69,23.51,23.58,178700.0,19.4645,19.4809,19.3329,19.3905,178700.0
2009-08-17 11:30:00,23.58,23.62,23.51,23.6,87500.0,19.3905,19.4234,19.3329,19.4069,87500.0
2009-08-17 12:00:00,23.6,23.7,23.57,23.67,108500.0,19.4069,19.4892,19.3823,19.4645,108500.0
2009-08-17 12:30:00,23.66,23.67,23.57,23.61,70300.0,19.4563,19.4645,19.3823,19.4152,70300.0
2009-08-17 13:00:00,23.61,23.77,23.58,23.74,203600.0,19.4152,19.5467,19.3905,19.5221,203600.0
2009-08-17 13:30:00,23.75,23.8,23.7,23.79,141400.0,19.5303,19.5714,19.4892,19.5632,141400.0
2009-08-17 14:00:00,23.79,23.8,23.68,23.77,94000.0,19.5632,19.5714,19.4727,19.5467,94000.0
2009-08-17 14:30:00,23.77,23.81,23.73,23.74,144200.0,19.5467,19.5796,19.5138,19.5221,144200.0
2009-08-17 15:00:00,23.74,23.79,23.68,23.72,211700.0,19.5221,19.5632,19.4727,19.5056,211700.0
2009-08-17 15:30:00,23.71,23.72,23.59,23.67,863700.0,19.4974,19.5056,19.3987,19.4645,863700.0
2009-08-18 09:30:00,23.71,23.99,23.71,23.84,190700.0,19.5788,19.81,19.5788,19.6862,190700.0
2009-08-18 10:00:00,23.83,24.08,23.82,23.95,136700.0,19.6779,19.8844,19.6697,19.777,136700.0
2009-08-18 10:30:00,23.95,23.96,23.78,23.8,110900.0,19.777,19.7853,19.6366,19.6531,110900.0
2009-08-18 11:00:00,23.81,23.92,23.81,23.9,73700.0,19.6614,19.7522,19.6614,19.7357,73700.0
2009-08-18 11:30:00,23.9,24.14,23.9,24.12,110100.0,19.7357,19.9339,19.7357,19.9174,110100.0
2009-08-18 12:00:00,24.13,24.14,24.01,24.02,93700.0,19.9256,19.9339,19.8266,19.8348,93700.0
2009-08-18 12:30:00,24.02,24.09,24.0,24.0,93900.0,19.8348,19.8926,19.8183,19.8183,93900.0
2009-08-18 13:00:00,24.0,24.03,23.93,23.95,59300.0,19.8183,19.8431,19.7605,19.777,59300.0
2009-08-18 13:30:00,23.94,23.95,23.88,23.9,72200.0,19.7688,19.777,19.7192,19.7357,72200.0
2009-08-18 14:00:00,23.9,23.97,23.9,23.94,85100.0,19.7357,19.7935,19.7357,19.7688,85100.0
2009-08-18 14:30:00,23.95,23.96,23.88,23.89,85400.0,19.777,19.7853,19.7192,19.7275,85400.0
2009-08-18 15:00:00,23.89,23.95,23.88,23.91,237700.0,19.7275,19.777,19.7192,19.744,237700.0
2009-08-18 15:30:00,23.91,24.0,23.86,23.91,421200.0,19.744,19.8183,19.7027,19.744,421200.0
2009-08-19 09:30:00,23.66,24.4,23.66,24.22,245000.0,19.5375,20.1486,19.5375,20.0,245000.0
2009-08-19 10:00:00,24.22,24.48,24.09,24.31,189300.0,20.0,20.2147,19.8926,20.0743,189300.0
2009-08-19 10:30:00,24.31,24.42,24.26,24.41,134200.0,20.0743,20.1651,20.033,20.1569,134200.0
2009-08-19 11:00:00,24.41,24.56,24.39,24.55,181600.0,20.1569,20.2807,20.1403,20.2725,181600.0
2009-08-19 11:30:00,24.56,24.76,24.53,24.7,241900.0,20.2807,20.4459,20.256,20.3963,241900.0
2009-08-19 12:00:00,24.7,24.75,24.64,24.69,108500.0,20.3963,20.4376,20.3468,20.3881,108500.0
2009-08-19 12:30:00,24.69,24.79,24.63,24.78,158600.0,20.3881,20.4707,20.3385,20.4624,158600.0
2009-08-19 13:00:00,24.78,24.93,24.75,24.87,254900.0,20.4624,20.5863,20.4376,20.5367,254900.0
2009-08-19 13:30:00,24.87,24.91,24.86,24.91,178900.0,20.5367,20.5697,20.5285,20.5697,178900.0
2009-08-19 14:00:00,24.91,24.93,24.89,24.9,162000.0,20.5697,20.5863,20.5532,20.5615,162000.0
2009-08-19 14:30:00,24.9,25.0,24.89,24.97,278400.0,20.5615,20.6441,20.5532,20.6193,278400.0
2009-08-19 15:00:00,24.98,25.0,24.88,24.92,431200.0,20.6275,20.6441,20.545,20.578,431200.0
2009-08-19 15:30:00,24.92,25.02,24.89,25.01,805200.0,20.578,20.6606,20.5532,20.6523,805200.0
2009-08-20 09:30:00,24.78,25.14,24.68,25.1,496100.0,20.4624,20.7597,20.3798,20.7266,496100.0
2009-08-20 10:00:00,25.12,25.13,24.99,25.12,196100.0,20.7432,20.7514,20.6358,20.7432,196100.0
2009-08-20 10:30:00,25.13,25.19,25.09,25.12,109900.0,20.7514,20.801,20.7184,20.7432,109900.0
2009-08-20 11:00:00,25.12,25.17,25.1,25.15,154200.0,20.7432,20.7844,20.7266,20.7679,154200.0
2009-08-20 11:30:00,25.16,25.17,25.09,25.13,134700.0,20.7762,20.7844,20.7184,20.7514,134700.0
2009-08-20 12:00:00,25.13,25.16,25.09,25.12,144100.0,20.7514,20.7762,20.7184,20.7432,144100.0
2009-08-20 12:30:00,25.11,25.22,25.1,25.14,77100.0,20.7349,20.8257,20.7266,20.7597,77100.0
2009-08-20 13:00:00,25.13,25.18,25.1,25.14,114800.0,20.7514,20.7927,20.7266,20.7597,114800.0
2009-08-20 13:30:00,25.14,25.15,25.08,25.11,89400.0,20.7597,20.7679,20.7101,20.7349,89400.0
2009-08-20 14:00:00,25.12,25.16,25.08,25.12,86100.0,20.7432,20.7762,20.7101,20.7432,86100.0
2009-08-20 14:30:00,25.12,25.18,25.09,25.15,133600.0,20.7432,20.7927,20.7184,20.7679,133600.0
2009-08-20 15:00:00,25.14,25.32,25.14,25.31,157800.0,20.7597,20.9083,20.7597,20.9,157800.0
2009-08-20 15:30:00,25.31,25.38,25.29,25.31,766300.0,20.9,20.9579,20.8835,20.9,766300.0
2009-08-21 09:30:00,25.51,26.03,25.25,25.43,288300.0,21.0652,21.4946,20.8505,20.9991,288300.0
2009-08-21 10:00:00,25.44,25.93,25.44,25.78,213600.0,21.0074,21.412,21.0074,21.2882,213600.0
2009-08-21 10:30:00,25.78,25.89,25.78,25.82,101500.0,21.2882,21.379,21.2882,21.3212,101500.0
2009-08-21 11:00:00,25.81,25.98,25.8,25.92,128800.0,21.3129,21.4533,21.3047,21.4038,128800.0
2009-08-21 11:30:00,25.93,25.96,25.9,25.91,121400.0,21.412,21.4368,21.3872,21.3955,121400.0
2009-08-21 12:00:00,25.92,26.0,25.85,25.97,172800.0,21.4038,21.4698,21.346,21.4451,172800.0
2009-08-21 12:30:00,25.97,25.98,25.89,25.96,188300.0,21.4451,21.4533,21.379,21.4368,188300.0
2009-08-21 13:00:00,25.96,26.0,25.92,25.94,175600.0,21.4368,21.4698,21.4038,21.4203,175600.0
2009-08-21 13:30:00,25.94,25.94,25.78,25.79,137300.0,21.4203,21.4203,21.2882,21.2964,137300.0
2009-08-21 14:00:00,25.79,25.91,25.77,25.86,181900.0,21.2964,21.3955,21.2799,21.3542,181900.0
2009-08-21 14:30:00,25.87,25.98,25.84,25.98,144900.0,21.3625,21.4533,21.3377,21.4533,144900.0
2009-08-21 15:00:00,25.97,26.18,25.97,26.18,482700.0,21.4451,21.6185,21.4451,21.6185,482700.0
2009-08-21 15:30:00,26.18,26.2,26.0,26.01,1363000.0,21.6185,21.635,21.4698,21.4781,1363000.0
2009-08-24 09:30:00,26.06,26.98,26.06,26.92,577700.0,21.5194,22.2791,21.5194,22.2295,577700.0
2009-08-24 10:00:00,26.92,27.15,26.72,27.13,720600.0,22.2295,22.4195,22.0644,22.4029,720600.0
2009-08-24 10:30:00,27.13,27.26,26.94,27.23,328500.0,22.4029,22.5103,22.246,22.4855,328500.0
2009-08-24 11:00:00,27.23,27.25,27.1,27.13,228700.0,22.4855,22.502,22.3782,22.4029,228700.0
2009-08-24 11:30:00,27.14,27.3,26.95,27.03,301800.0,22.4112,22.5433,22.2543,22.3204,301800.0
2009-08-24 12:00:00,27.03,27.06,26.88,27.0,151300.0,22.3204,22.3451,22.1965,22.2956,151300.0
2009-08-24 12:30:00,27.0,27.06,26.91,26.95,109200.0,22.2956,22.3451,22.2213,22.2543,109200.0
2009-08-24 13:00:00,26.94,26.96,26.63,26.67,244800.0,22.246,22.2626,21.9901,22.0231,244800.0
2009-08-24 13:30:00,26.66,26.86,26.64,26.68,242500.0,22.0148,22.18,21.9983,22.0313,242500.0
2009-08-24 14:00:00,26.67,26.72,26.6,26.65,107600.0,22.0231,22.0644,21.9653,22.0066,107600.0
2009-08-24 14:30:00,26.64,26.68,26.6,26.65,94600.0,21.9983,22.0313,21.9653,22.0066,94600.0
2009-08-24 15:00:00,26.65,26.65,26.43,26.63,208000.0,22.0066,22.0066,21.8249,21.9901,208000.0
2009-08-24 15:30:00,26.64,26.71,26.55,26.67,617500.0,21.9983,22.0561,21.924,22.0231,617500.0
2009-08-25 09:30:00,26.84,27.05,26.68,27.01,142300.0,22.1635,22.3369,22.0313,22.3038,142300.0
2009-08-25 10:00:00,27.02,27.29,26.93,27.0,196500.0,22.3121,22.5351,22.2378,22.2956,196500.0
2009-08-25 10:30:00,27.0,27.04,26.91,26.94,93900.0,22.2956,22.3286,22.2213,22.246,93900.0
2009-08-25 11:00:00,26.94,27.08,26.94,27.05,122400.0,22.246,22.3616,22.246,22.3369,122400.0
2009-08-25 11:30:00,27.06,27.06,26.94,26.94,87600.0,22.3451,22.3451,22.246,22.246,87600.0
2009-08-25 12:00:00,26.95,27.02,26.93,26.97,63800.0,22.2543,22.3121,22.2378,22.2708,63800.0
2009-08-25 12:30:00,26.98,27.02,26.93,26.95,75400.0,22.2791,22.3121,22.2378,22.2543,75400.0
2009-08-25 13:00:00,26.96,27.05,26.85,26.87,135100.0,22.2626,22.3369,22.1717,22.1882,135100.0
2009-08-25 13:30:00,26.87,26.99,26.8,26.86,110100.0,22.1882,22.2873,22.1304,22.18,110100.0
2009-08-25 14:00:00,26.87,26.88,26.83,26.85,111700.0,22.1882,22.1965,22.1552,22.1717,111700.0
2009-08-25 14:30:00,26.85,26.89,26.82,26.87,147800.0,22.1717,22.2048,22.147,22.1882,147800.0
2009-08-25 15:00:00,26.87,26.91,26.8,26.81,150100.0,22.1882,22.2213,22.1304,22.1387,150100.0
2009-08-25 15:30:00,26.8,26.84,26.71,26.78,409200.0,22.1304,22.1635,22.0561,22.1139,409200.0
2009-08-26 09:30:00,26.6,26.8,26.36,26.66,137800.0,21.9653,22.1304,21.7671,22.0148,137800.0
2009-08-26 10:00:00,26.62,26.8,26.49,26.64,141300.0,21.9818,22.1304,21.8744,21.9983,141300.0
2009-08-26 10:30:00,26.65,26.75,26.6,26.75,125600.0,22.0066,22.0891,21.9653,22.0891,125600.0
2009-08-26 11:00:00,26.74,26.76,26.46,26.49,87000.0,22.0809,22.0974,21.8497,21.8744,87000.0
2009-08-26 11:30:00,26.52,26.71,26.5,26.67,60100.0,21.8992,22.0561,21.8827,22.0231,60100.0
2009-08-26 12:00:00,26.68,26.81,26.64,26.7,66300.0,22.0313,22.1387,21.9983,22.0479,66300.0
2009-08-26 12:30:00,26.69,26.7,26.57,26.58,58900.0,22.0396,22.0479,21.9405,21.9488,58900.0
2009-08-26 13:00:00,26.58,26.64,26.51,26.63,69600.0,21.9488,21.9983,21.891,21.9901,69600.0
2009-08-26 13:30:00,26.64,26.8,26.62,26.79,59200.0,21.9983,22.1304,21.9818,22.1222,59200.0
2009-08-26 14:00:00,26.8,26.81,26.71,26.72,61800.0,22.1304,22.1387,22.0561,22.0644,61800.0
2009-08-26 14:30:00,26.71,26.8,26.63,26.63,106100.0,22.0561,22.1304,21.9901,21.9901,106100.0
2009-08-26 15:00:00,26.63,26.76,26.61,26.71,114300.0,21.9901,22.0974,21.9735,22.0561,114300.0
2009-08-26 15:30:00,26.69,26.81,26.66,26.71,342300.0,22.0396,22.1387,22.0148,22.0561,342300.0
2009-08-27 09:30:00,26.55,26.8,26.45,26.59,203500.0,21.924,22.1304,21.8414,21.957,203500.0
2009-08-27 10:00:00,26.57,26.61,26.4,26.6,186200.0,21.9405,21.9735,21.8001,21.9653,186200.0
2009-08-27 10:30:00,26.58,26.71,26.54,26.65,187800.0,21.9488,22.0561,21.9157,22.0066,187800.0
2009-08-27 11:00:00,26.63,26.75,26.61,26.72,74100.0,21.9901,22.0891,21.9735,22.0644,74100.0
2009-08-27 11:30:00,26.73,26.96,26.67,26.93,103300.0,22.0726,22.2626,22.0231,22.2378,103300.0
2009-08-27 12:00:00,26.93,26.97,26.86,26.97,108000.0,22.2378,22.2708,22.18,22.2708,108000.0
2009-08-27 12:30:00,26.98,27.0,26.88,26.91,112700.0,22.2791,22.2956,22.1965,22.2213,112700.0
2009-08-27 13:00:00,26.9,26.95,26.86,26.9,52300.0,22.213,22.2543,22.18,22.213,52300.0
2009-08-27 13:30:00,26.91,27.16,26.91,27.1,167600.0,22.2213,22.4277,22.2213,22.3782,167600.0
2009-08-27 14:00:00,27.1,27.2,27.08,27.11,108500.0,22.3782,22.4607,22.3616,22.3864,108500.0
2009-08-27 14:30:00,27.11,27.34,27.1,27.24,140600.0,22.3864,22.5763,22.3782,22.4938,140600.0
2009-08-27 15:00:00,27.24,27.5,27.23,27.35,815400.0,22.4938,22.7085,22.4855,22.5846,815400.0
2009-08-27 15:30:00,27.34,27.52,27.34,27.52,637700.0,22.5763,22.725,22.5763,22.725,637700.0
2009-08-28 09:30:00,27.71,27.97,27.42,27.47,225900.0,22.8819,23.0966,22.6424,22.6837,225900.0
2009-08-28 10:00:00,27.46,27.8,27.39,27.44,202100.0,22.6754,22.9562,22.6176,22.6589,202100.0
2009-08-28 10:30:00,27.45,27.51,27.37,27.43,167100.0,22.6672,22.7167,22.6011,22.6507,167100.0
2009-08-28 11:00:00,27.44,27.45,27.27,27.31,121900.0,22.6589,22.6672,22.5185,22.5516,121900.0
2009-08-28 11:30:00,27.31,27.41,27.3,27.36,146400.0,22.5516,22.6342,22.5433,22.5929,146400.0
2009-08-28 12:00:00,27.36,27.58,27.14,27.17,186600.0,22.5929,22.7745,22.4112,22.436,186600.0
2009-08-28 12:30:00,27.17,27.26,27.06,27.11,91600.0,22.436,22.5103,22.3451,22.3864,91600.0
2009-08-28 13:00:00,27.12,27.37,27.11,27.33,100300.0,22.3947,22.6011,22.3864,22.5681,100300.0
2009-08-28 13:30:00,27.33,27.41,27.27,27.32,60300.0,22.5681,22.6342,22.5185,22.5598,60300.0
2009-08-28 14:00:00,27.32,27.43,27.27,27.39,57800.0,22.5598,22.6507,22.5185,22.6176,57800.0
2009-08-28 14:30:00,27.39,27.49,27.34,27.45,76400.0,22.6176,22.7002,22.5763,22.6672,76400.0
2009-08-28 15:00:00,27.46,27.62,27.41,27.58,150100.0,22.6754,22.8076,22.6342,22.7745,150100.0
2009-08-28 15:30:00,27.58,27.62,27.47,27.6,530400.0,22.7745,22.8076,22.6837,22.791,530400.0
2009-08-31 09:30:00,27.23,27.39,26.8,26.94,185700.0,22.4855,22.6176,22.1304,22.246,185700.0
2009-08-31 10:00:00,26.93,27.01,26.78,26.84,101900.0,22.2378,22.3038,22.1139,22.1635,101900.0
2009-08-31 10:30:00,26.87,27.07,26.87,26.96,74600.0,22.1882,22.3534,22.1882,22.2626,74600.0
2009-08-31 11:00:00,26.97,26.97,26.89,26.94,76800.0,22.2708,22.2708,22.2048,22.246,76800.0
2009-08-31 11:30:00,26.93,27.09,26.93,27.06,67000.0,22.2378,22.3699,22.2378,22.3451,67000.0
2009-08-31 12:00:00,27.05,27.15,27.02,27.11,103800.0,22.3369,22.4195,22.3121,22.3864,103800.0
2009-08-31 12:30:00,27.12,27.14,27.0,27.08,118800.0,22.3947,22.4112,22.2956,22.3616,118800.0
2009-08-31 13:00:00,27.09,27.12,27.04,27.09,62600.0,22.3699,22.3947,22.3286,22.3699,62600.0
2009-08-31 13:30:00,27.1,27.12,27.05,27.08,49100.0,22.3782,22.3947,22.3369,22.3616,49100.0
2009-08-31 14:00:00,27.08,27.13,27.03,27.09,55300.0,22.3616,22.4029,22.3204,22.3699,55300.0
2009-08-31 14:30:00,27.08,27.21,27.07,27.17,78700.0,22.3616,22.469,22.3534,22.436,78700.0
2009-08-31 15:00:00,27.16,27.21,27.08,27.16,287900.0,22.4277,22.469,22.3616,22.4277,287900.0
2009-08-31 15:30:00,27.17,27.28,27.14,27.27,386900.0,22.436,22.5268,22.4112,22.5185,386900.0
2009-09-01 09:30:00,26.9,27.75,26.9,27.5,726200.0,22.213,22.9149,22.213,22.7085,726200.0
2009-09-01 10:00:00,27.53,27.64,27.22,27.41,236700.0,22.7332,22.8241,22.4773,22.6342,236700.0
2009-09-01 10:30:00,27.41,27.41,27.12,27.16,165300.0,22.6342,22.6342,22.3947,22.4277,165300.0
2009-09-01 11:00:00,27.16,27.17,26.82,26.85,311300.0,22.4277,22.436,22.147,22.1717,311300.0
2009-09-01 11:30:00,26.85,26.91,26.66,26.73,179100.0,22.1717,22.2213,22.0148,22.0726,179100.0
2009-09-01 12:00:00,26.72,26.77,26.55,26.65,331400.0,22.0644,22.1057,21.924,22.0066,331400.0
2009-09-01 12:30:00,26.64,26.77,26.56,26.65,82500.0,21.9983,22.1057,21.9323,22.0066,82500.0
2009-09-01 13:00:00,26.66,26.71,26.49,26.61,123900.0,22.0148,22.0561,21.8744,21.9735,123900.0
2009-09-01 13:30:00,26.59,26.69,26.51,26.67,147400.0,21.957,22.0396,21.891,22.0231,147400.0
2009-09-01 14:00:00,26.66,26.69,26.53,26.58,100000.0,22.0148,22.0396,21.9075,21.9488,100000.0
2009-09-01 14:30:00,26.59,26.64,26.49,26.61,160000.0,21.957,21.9983,21.8744,21.9735,160000.0
2009-09-01 15:00:00,26.61,26.63,26.38,26.39,204500.0,21.9735,21.9901,21.7836,21.7919,204500.0
2009-09-01 15:30:00,26.4,26.52,26.31,26.39,778100.0,21.8001,21.8992,21.7258,21.7919,778100.0
2009-09-02 09:30:00,26.23,26.37,25.9,25.97,246800.0,21.6598,21.7754,21.3872,21.4451,246800.0
2009-09-02 10:00:00,25.96,26.13,25.88,25.97,162500.0,21.4368,21.5772,21.3707,21.4451,162500.0
2009-09-02 10:30:00,25.97,26.11,25.84,26.09,188200.0,21.4451,21.5607,21.3377,21.5441,188200.0
2009-09-02 11:00:00,26.1,26.18,25.99,26.15,96100.0,21.5524,21.6185,21.4616,21.5937,96100.0
2009-09-02 11:30:00,26.15,26.22,26.07,26.09,88700.0,21.5937,21.6515,21.5276,21.5441,88700.0
2009-09-02 12:00:00,26.09,26.12,25.98,26.03,93200.0,21.5441,21.5689,21.4533,21.4946,93200.0
2009-09-02 12:30:00,26.03,26.03,25.95,25.99,167000.0,21.4946,21.4946,21.4285,21.4616,167000.0
2009-09-02 13:00:00,25.99,26.0,25.88,25.92,112300.0,21.4616,21.4698,21.3707,21.4038,112300.0
2009-09-02 13:30:00,25.92,26.15,25.92,26.1,142600.0,21.4038,21.5937,21.4038,21.5524,142600.0
2009-09-02 14:00:00,26.09,26.19,26.06,26.18,74900.0,21.5441,21.6267,21.5194,21.6185,74900.0
2009-09-02 14:30:00,26.18,26.26,26.15,26.18,124400.0,21.6185,21.6845,21.5937,21.6185,124400.0
2009-09-02 15:00:00,26.17,26.25,26.01,26.18,285100.0,21.6102,21.6763,21.4781,21.6185,285100.0
2009-09-02 15:30:00,26.18,26.25,26.05,26.09,353800.0,21.6185,21.6763,21.5111,21.5441,353800.0
2009-09-03 09:30:00,26.04,26.07,25.25,25.33,529400.0,21.5029,21.5276,20.8505,20.9166,529400.0
2009-09-03 10:00:00,25.33,25.39,24.03,24.08,1657700.0,20.9166,20.9661,19.8431,19.8844,1657700.0
2009-09-03 10:30:00,24.08,24.27,23.72,23.84,1752200.0,19.8844,20.0413,19.5871,19.6862,1752200.0
2009-09-03 11:00:00,23.83,23.84,23.07,23.54,2633700.0,19.6779,19.6862,19.0503,19.4384,2633700.0
2009-09-03 11:30:00,23.52,23.96,23.5,23.71,2090000.0,19.4219,19.7853,19.4054,19.5788,2090000.0
2009-09-03 12:00:00,23.7,23.75,23.53,23.58,524100.0,19.5706,19.6119,19.4302,19.4715,524100.0
2009-09-03 12:30:00,23.57,23.65,23.39,23.52,745900.0,19.4632,19.5293,19.3146,19.4219,745900.0
2009-09-03 13:00:00,23.52,23.66,23.47,23.61,612400.0,19.4219,19.5375,19.3806,19.4963,612400.0
2009-09-03 13:30:00,23.6,23.66,22.99,23.09,1067200.0,19.488,19.5375,18.9843,19.0669,1067200.0
2009-09-03 14:00:00,23.09,23.59,23.09,23.55,1163400.0,19.0669,19.4797,19.0669,19.4467,1163400.0
2009-09-03 14:30:00,23.55,23.92,23.54,23.82,1917200.0,19.4467,19.7522,19.4384,19.6697,1917200.0
2009-09-03 15:00:00,23.82,24.12,23.75,24.07,1055700.0,19.6697,19.9174,19.6119,19.8761,1055700.0
2009-09-03 15:30:00,24.07,24.33,24.01,24.3,2345600.0,19.8761,20.0908,19.8266,20.066,2345600.0
2009-09-04 09:30:00,24.01,24.25,23.74,23.94,1485800.0,19.8266,20.0247,19.6036,19.7688,1485800.0
2009-09-04 10:00:00,23.95,24.22,23.92,24.0,1086700.0,19.777,20.0,19.7522,19.8183,1086700.0
2009-09-04 10:30:00,24.0,24.21,23.98,24.1,889400.0,19.8183,19.9917,19.8018,19.9009,889400.0
2009-09-04 11:00:00,24.09,24.19,24.05,24.15,505500.0,19.8926,19.9752,19.8596,19.9422,505500.0
2009-09-04 11:30:00,24.16,24.36,24.12,24.35,240200.0,19.9504,20.1156,19.9174,20.1073,240200.0
2009-09-04 12:00:00,24.35,24.38,24.26,24.35,908600.0,20.1073,20.1321,20.033,20.1073,908600.0
2009-09-04 12:30:00,24.36,24.46,24.28,24.37,448300.0,20.1156,20.1982,20.0495,20.1238,448300.0
2009-09-04 13:00:00,24.38,24.52,24.36,24.39,259000.0,20.1321,20.2477,20.1156,20.1403,259000.0
2009-09-04 13:30:00,24.4,24.52,24.38,24.5,519700.0,20.1486,20.2477,20.1321,20.2312,519700.0
2009-09-04 14:00:00,24.5,24.58,24.36,24.36,643500.0,20.2312,20.2972,20.1156,20.1156,643500.0
2009-09-04 14:30:00,24.35,24.39,24.27,24.39,239700.0,20.1073,20.1403,20.0413,20.1403,239700.0
2009-09-04 15:00:00,24.39,24.45,24.37,24.41,509600.0,20.1403,20.1899,20.1238,20.1569,509600.0
2009-09-04 15:30:00,24.42,24.49,24.31,24.4,1520300.0,20.1651,20.2229,20.0743,20.1486,1520300.0
2009-09-08 09:30:00,23.42,23.92,23.25,23.67,1653300.0,19.3394,19.7522,19.199,19.5458,1653300.0
2009-09-08 10:00:00,23.65,24.06,23.6,24.01,1118200.0,19.5293,19.8678,19.488,19.8266,1118200.0
2009-09-08 10:30:00,24.01,24.25,23.95,24.0,832500.0,19.8266,20.0247,19.777,19.8183,832500.0
2009-09-08 11:00:00,24.0,24.0,23.68,23.74,815300.0,19.8183,19.8183,19.5541,19.6036,815300.0
2009-09-08 11:30:00,23.75,23.83,23.71,23.83,559500.0,19.6119,19.6779,19.5788,19.6779,559500.0
2009-09-08 12:00:00,23.83,23.83,23.59,23.72,701300.0,19.6779,19.6779,19.4797,19.5871,701300.0
2009-09-08 12:30:00,23.71,23.77,23.68,23.76,258500.0,19.5788,19.6284,19.5541,19.6201,258500.0
2009-09-08 13:00:00,23.76,23.93,23.71,23.74,520900.0,19.6201,19.7605,19.5788,19.6036,520900.0
2009-09-08 13:30:00,23.75,23.77,23.7,23.74,369600.0,19.6119,19.6284,19.5706,19.6036,369600.0
2009-09-08 14:00:00,23.74,23.75,23.59,23.59,652500.0,19.6036,19.6119,19.4797,19.4797,652500.0
2009-09-08 14:30:00,23.6,23.61,23.37,23.44,675900.0,19.488,19.4963,19.2981,19.3559,675900.0
2009-09-08 15:00:00,23.44,23.7,23.41,23.7,919400.0,19.3559,19.5706,19.3311,19.5706,919400.0
2009-09-08 15:30:00,23.69,23.69,23.55,23.64,1716200.0,19.5623,19.5623,19.4467,19.521,1716200.0
2009-09-09 09:30:00,23.64,23.75,23.27,23.5,1120900.0,19.521,19.6119,19.2155,19.4054,1120900.0
2009-09-09 10:00:00,23.49,23.6,23.48,23.55,569900.0,19.3972,19.488,19.3889,19.4467,569900.0
2009-09-09 10:30:00,23.55,23.75,23.52,23.73,287600.0,19.4467,19.6119,19.4219,19.5953,287600.0
2009-09-09 11:00:00,23.73,24.18,23.72,24.02,373900.0,19.5953,19.9669,19.5871,19.8348,373900.0
2009-09-09 11:30:00,24.02,24.19,23.98,24.03,266400.0,19.8348,19.9752,19.8018,19.8431,266400.0
2009-09-09 12:00:00,24.03,24.31,24.03,24.26,199700.0,19.8431,20.0743,19.8431,20.033,199700.0
2009-09-09 12:30:00,24.26,24.35,24.24,24.35,170000.0,20.033,20.1073,20.0165,20.1073,170000.0
2009-09-09 13:00:00,24.34,24.37,24.25,24.28,276200.0,20.0991,20.1238,20.0247,20.0495,276200.0
2009-09-09 13:30:00,24.29,24.38,24.27,24.37,253100.0,20.0578,20.1321,20.0413,20.1238,253100.0
2009-09-09 14:00:00,24.36,24.43,24.34,24.39,515900.0,20.1156,20.1734,20.0991,20.1403,515900.0
2009-09-09 14:30:00,24.4,24.49,24.37,24.44,905100.0,20.1486,20.2229,20.1238,20.1816,905100.0
2009-09-09 15:00:00,24.45,24.59,24.42,24.5,736800.0,20.1899,20.3055,20.1651,20.2312,736800.0
2009-09-09 15:30:00,24.51,24.59,24.49,24.57,971400.0,20.2394,20.3055,20.2229,20.289,971400.0
2009-09-10 09:30:00,24.45,24.55,24.11,24.39,309800.0,20.1899,20.2725,19.9091,20.1403,309800.0
2009-09-10 10:00:00,24.39,24.54,24.38,24.46,482200.0,20.1403,20.2642,20.1321,20.1982,482200.0
2009-09-10 10:30:00,24.45,24.74,24.45,24.73,244000.0,20.1899,20.4294,20.1899,20.4211,244000.0
2009-09-10 11:00:00,24.73,24.78,24.63,24.77,774500.0,20.4211,20.4624,20.3385,20.4541,774500.0
2009-09-10 11:30:00,24.77,24.78,24.61,24.63,176600.0,20.4541,20.4624,20.322,20.3385,176600.0
2009-09-10 12:00:00,24.63,24.63,24.52,24.56,519300.0,20.3385,20.3385,20.2477,20.2807,519300.0
2009-09-10 12:30:00,24.56,24.65,24.56,24.61,112000.0,20.2807,20.355,20.2807,20.322,112000.0
2009-09-10 13:00:00,24.61,24.72,24.6,24.64,160800.0,20.322,20.4128,20.3138,20.3468,160800.0
2009-09-10 13:30:00,24.64,24.83,24.6,24.78,212400.0,20.3468,20.5037,20.3138,20.4624,212400.0
2009-09-10 14:00:00,24.78,24.84,24.68,24.71,187800.0,20.4624,20.5119,20.3798,20.4046,187800.0
2009-09-10 14:30:00,24.71,24.77,24.65,24.67,163900.0,20.4046,20.4541,20.355,20.3716,163900.0
2009-09-10 15:00:00,24.67,24.69,24.57,24.69,321400.0,20.3716,20.3881,20.289,20.3881,321400.0
2009-09-10 15:30:00,24.68,24.75,24.66,24.72,759500.0,20.3798,20.4376,20.3633,20.4128,759500.0
2009-09-11 09:30:00,24.66,25.08,24.5,25.04,449100.0,20.3633,20.7101,20.2312,20.6771,449100.0
2009-09-11 10:00:00,25.04,25.13,24.83,25.02,237400.0,20.6771,20.7514,20.5037,20.6606,237400.0
2009-09-11 10:30:00,25.02,25.07,24.97,25.06,243900.0,20.6606,20.7019,20.6193,20.6936,243900.0
2009-09-11 11:00:00,25.05,25.07,25.01,25.03,158400.0,20.6854,20.7019,20.6523,20.6688,158400.0
2009-09-11 11:30:00,25.03,25.24,25.01,25.22,235400.0,20.6688,20.8422,20.6523,20.8257,235400.0
2009-09-11 12:00:00,25.22,25.27,25.19,25.22,272100.0,20.8257,20.867,20.801,20.8257,272100.0
2009-09-11 12:30:00,25.22,25.24,25.14,25.16,249100.0,20.8257,20.8422,20.7597,20.7762,249100.0
2009-09-11 13:00:00,25.17,25.33,25.12,25.3,362400.0,20.7844,20.9166,20.7432,20.8918,362400.0
2009-09-11 13:30:00,25.3,25.31,25.23,25.23,246800.0,20.8918,20.9,20.834,20.834,246800.0
2009-09-11 14:00:00,25.23,25.29,25.21,25.26,190300.0,20.834,20.8835,20.8175,20.8588,190300.0
2009-09-11 14:30:00,25.26,25.36,25.25,25.3,206700.0,20.8588,20.9413,20.8505,20.8918,206700.0
2009-09-11 15:00:00,25.31,25.36,25.25,25.33,969000.0,20.9,20.9413,20.8505,20.9166,969000.0
2009-09-11 15:30:00,25.33,25.33,25.2,25.21,639900.0,20.9166,20.9166,20.8092,20.8175,639900.0
2009-09-14 09:30:00,24.98,25.18,24.86,25.15,434100.0,20.6275,20.7927,20.5285,20.7679,434100.0
2009-09-14 10:00:00,25.17,25.19,24.7,24.8,775600.0,20.7844,20.801,20.3963,20.4789,775600.0
2009-09-14 10:30:00,24.79,24.93,24.73,24.88,335400.0,20.4707,20.5863,20.4211,20.545,335400.0
2009-09-14 11:00:00,24.87,24.88,24.76,24.84,227900.0,20.5367,20.545,20.4459,20.5119,227900.0
2009-09-14 11:30:00,24.85,24.85,24.64,24.67,336600.0,20.5202,20.5202,20.3468,20.3716,336600.0
2009-09-14 12:00:00,24.68,24.75,24.58,24.75,215700.0,20.3798,20.4376,20.2972,20.4376,215700.0
2009-09-14 12:30:00,24.75,24.8,24.68,24.75,215400.0,20.4376,20.4789,20.3798,20.4376,215400.0
2009-09-14 13:00:00,24.75,24.83,24.72,24.82,115900.0,20.4376,20.5037,20.4128,20.4954,115900.0
2009-09-14 13:30:00,24.83,24.87,24.78,24.85,204300.0,20.5037,20.5367,20.4624,20.5202,204300.0
2009-09-14 14:00:00,24.85,25.02,24.84,25.0,102600.0,20.5202,20.6606,20.5119,20.6441,102600.0
2009-09-14 14:30:00,25.0,25.08,24.98,24.99,197300.0,20.6441,20.7101,20.6275,20.6358,197300.0
2009-09-14 15:00:00,25.0,25.06,24.98,25.03,255000.0,20.6441,20.6936,20.6275,20.6688,255000.0
2009-09-14 15:30:00,25.02,25.19,25.02,25.15,553000.0,20.6606,20.801,20.6606,20.7679,553000.0
2009-09-15 09:30:00,25.21,25.24,24.77,25.09,434000.0,20.8175,20.8422,20.4541,20.7184,434000.0
2009-09-15 10:00:00,25.07,25.37,24.92,25.24,655600.0,20.7019,20.9496,20.578,20.8422,655600.0
2009-09-15 10:30:00,25.24,25.29,25.05,25.19,389700.0,20.8422,20.8835,20.6854,20.801,389700.0
2009-09-15 11:00:00,25.2,25.28,25.13,25.14,279400.0,20.8092,20.8753,20.7514,20.7597,279400.0
2009-09-15 11:30:00,25.13,25.14,25.0,25.0,198300.0,20.7514,20.7597,20.6441,20.6441,198300.0
2009-09-15 12:00:00,25.0,25.15,24.99,25.04,122200.0,20.6441,20.7679,20.6358,20.6771,122200.0
2009-09-15 12:30:00,25.04,25.18,24.99,25.05,125900.0,20.6771,20.7927,20.6358,20.6854,125900.0
2009-09-15 13:00:00,25.04,25.08,24.99,25.02,153000.0,20.6771,20.7101,20.6358,20.6606,153000.0
2009-09-15 13:30:00,25.03,25.13,24.96,25.09,250600.0,20.6688,20.7514,20.611,20.7184,250600.0
2009-09-15 14:00:00,25.09,25.1,24.99,25.08,145900.0,20.7184,20.7266,20.6358,20.7101,145900.0
2009-09-15 14:30:00,25.08,25.1,24.98,25.09,174100.0,20.7101,20.7266,20.6275,20.7184,174100.0
2009-09-15 15:00:00,25.09,25.15,25.05,25.13,177000.0,20.7184,20.7679,20.6854,20.7514,177000.0
2009-09-15 15:30:00,25.12,25.2,25.07,25.1,669800.0,20.7432,20.8092,20.7019,20.7266,669800.0
2009-09-16 09:30:00,25.07,25.25,24.94,25.11,535900.0,20.7019,20.8505,20.5945,20.7349,535900.0
2009-09-16 10:00:00,25.1,25.25,24.99,25.11,185300.0,20.7266,20.8505,20.6358,20.7349,185300.0
2009-09-16 10:30:00,25.11,25.18,25.06,25.08,108000.0,20.7349,20.7927,20.6936,20.7101,108000.0
2009-09-16 11:00:00,25.08,25.23,25.08,25.19,201900.0,20.7101,20.834,20.7101,20.801,201900.0
2009-09-16 11:30:00,25.19,25.23,25.09,25.2,233600.0,20.801,20.834,20.7184,20.8092,233600.0
2009-09-16 12:00:00,25.2,25.37,25.18,25.32,186100.0,20.8092,20.9496,20.7927,20.9083,186100.0
2009-09-16 12:30:00,25.31,25.34,25.15,25.17,201600.0,20.9,20.9248,20.7679,20.7844,201600.0
2009-09-16 13:00:00,25.17,25.38,25.15,25.37,190700.0,20.7844,20.9579,20.7679,20.9496,190700.0
2009-09-16 13:30:00,25.37,25.46,25.36,25.43,193300.0,20.9496,21.0239,20.9413,20.9991,193300.0
2009-09-16 14:00:00,25.43,25.5,25.38,25.44,272900.0,20.9991,21.0569,20.9579,21.0074,272900.0
2009-09-16 14:30:00,25.44,25.55,25.4,25.53,259800.0,21.0074,21.0982,20.9744,21.0817,259800.0
2009-09-16 15:00:00,25.53,25.74,25.51,25.73,458700.0,21.0817,21.2551,21.0652,21.2469,458700.0
2009-09-16 15:30:00,25.72,25.93,25.69,25.9,815800.0,21.2386,21.412,21.2138,21.3872,815800.0
2009-09-17 09:30:00,25.24,25.48,24.75,24.83,1287000.0,20.8422,21.0404,20.4376,20.5037,1287000.0
2009-09-17 10:00:00,24.82,24.87,24.37,24.51,1224000.0,20.4954,20.5367,20.1238,20.2394,1224000.0
2009-09-17 10:30:00,24.52,24.79,24.47,24.7,636900.0,20.2477,20.4707,20.2064,20.3963,636900.0
2009-09-17 11:00:00,24.7,24.91,24.69,24.81,723600.0,20.3963,20.5697,20.3881,20.4872,723600.0
2009-09-17 11:30:00,24.82,24.82,24.47,24.51,365800.0,20.4954,20.4954,20.2064,20.2394,365800.0
2009-09-17 12:00:00,24.52,24.53,24.22,24.25,834200.0,20.2477,20.256,20.0,20.0247,834200.0
2009-09-17 12:30:00,24.26,24.26,23.84,24.05,740600.0,20.033,20.033,19.6862,19.8596,740600.0
2009-09-17 13:00:00,24.05,24.17,23.9,23.98,479900.0,19.8596,19.9587,19.7357,19.8018,479900.0
2009-09-17 13:30:00,23.98,24.16,23.96,24.11,377800.0,19.8018,19.9504,19.7853,19.9091,377800.0
2009-09-17 14:00:00,24.11,24.39,24.1,24.34,512700.0,19.9091,20.1403,19.9009,20.0991,512700.0
2009-09-17 14:30:00,24.35,24.62,24.33,24.37,838400.0,20.1073,20.3303,20.0908,20.1238,838400.0
2009-09-17 15:00:00,24.37,24.44,24.2,24.23,610800.0,20.1238,20.1816,19.9835,20.0082,610800.0
2009-09-17 15:30:00,24.23,24.31,24.04,24.09,1684900.0,20.0082,20.0743,19.8513,19.8926,1684900.0
2009-09-18 09:30:00,24.18,24.43,23.95,23.95,623400.0,19.9669,20.1734,19.777,19.777,623400.0
2009-09-18 10:00:00,23.97,24.0,23.73,23.77,487400.0,19.7935,19.8183,19.5953,19.6284,487400.0
2009-09-18 10:30:00,23.77,24.07,23.77,24.03,370600.0,19.6284,19.8761,19.6284,19.8431,370600.0
2009-09-18 11:00:00,24.03,24.16,24.01,24.09,171100.0,19.8431,19.9504,19.8266,19.8926,171100.0
2009-09-18 11:30:00,24.1,24.11,23.99,24.01,185300.0,19.9009,19.9091,19.81,19.8266,185300.0
2009-09-18 12:00:00,24.01,24.02,23.89,23.99,221400.0,19.8266,19.8348,19.7275,19.81,221400.0
2009-09-18 12:30:00,24.0,24.1,24.0,24.06,89800.0,19.8183,19.9009,19.8183,19.8678,89800.0
2009-09-18 13:00:00,24.06,24.11,23.94,23.94,296800.0,19.8678,19.9091,19.7688,19.7688,296800.0
2009-09-18 13:30:00,23.94,23.94,23.8,23.81,288900.0,19.7688,19.7688,19.6531,19.6614,288900.0
2009-09-18 14:00:00,23.8,23.81,23.66,23.7,429300.0,19.6531,19.6614,19.5375,19.5706,429300.0
2009-09-18 14:30:00,23.69,23.71,23.6,23.69,309600.0,19.5623,19.5788,19.488,19.5623,309600.0
2009-09-18 15:00:00,23.69,23.74,23.61,23.73,451000.0,19.5623,19.6036,19.4963,19.5953,451000.0
2009-09-18 15:30:00,23.73,23.81,23.55,23.6,1057200.0,19.5953,19.6614,19.4467,19.488,1057200.0
2009-09-21 09:30:00,23.29,23.3,22.24,22.45,1236200.0,19.232,19.2403,18.365,18.5384,1236200.0
2009-09-21 10:00:00,22.45,22.78,22.33,22.68,801700.0,18.5384,18.8109,18.4393,18.7283,801700.0
2009-09-21 10:30:00,22.67,22.86,22.52,22.64,438000.0,18.72,18.8769,18.5962,18.6953,438000.0
2009-09-21 11:00:00,22.64,22.88,22.61,22.8,467300.0,18.6953,18.8934,18.6705,18.8274,467300.0
2009-09-21 11:30:00,22.79,22.85,22.6,22.7,311000.0,18.8191,18.8687,18.6622,18.7448,311000.0
2009-09-21 12:00:00,22.7,22.76,22.57,22.69,340400.0,18.7448,18.7944,18.6375,18.7366,340400.0
2009-09-21 12:30:00,22.69,22.71,22.58,22.6,311900.0,18.7366,18.7531,18.6457,18.6622,311900.0
2009-09-21 13:00:00,22.6,22.63,22.52,22.53,317900.0,18.6622,18.687,18.5962,18.6044,317900.0
2009-09-21 13:30:00,22.53,22.53,22.46,22.48,296000.0,18.6044,18.6044,18.5466,18.5631,296000.0
2009-09-21 14:00:00,22.47,22.5,22.46,22.46,277800.0,18.5549,18.5797,18.5466,18.5466,277800.0
2009-09-21 14:30:00,22.47,22.47,22.16,22.25,904400.0,18.5549,18.5549,18.2989,18.3732,904400.0
2009-09-21 15:00:00,22.26,22.49,22.11,22.49,747300.0,18.3815,18.5714,18.2576,18.5714,747300.0
2009-09-21 15:30:00,22.49,22.5,22.1,22.17,2081900.0,18.5714,18.5797,18.2494,18.3072,2081900.0
2009-09-22 09:30:00,22.21,22.5,22.0,22.33,1025900.0,18.3402,18.5797,18.1668,18.4393,1025900.0
2009-09-22 10:00:00,22.33,22.79,22.26,22.64,1167000.0,18.4393,18.8191,18.3815,18.6953,1167000.0
2009-09-22 10:30:00,22.66,22.68,22.46,22.48,461200.0,18.7118,18.7283,18.5466,18.5631,461200.0
2009-09-22 11:00:00,22.47,22.64,22.47,22.55,357000.0,18.5549,18.6953,18.5549,18.6209,357000.0
2009-09-22 11:30:00,22.54,22.59,22.45,22.57,217200.0,18.6127,18.654,18.5384,18.6375,217200.0
2009-09-22 12:00:00,22.58,22.66,22.48,22.51,411600.0,18.6457,18.7118,18.5631,18.5879,411600.0
2009-09-22 12:30:00,22.51,22.54,22.49,22.52,244400.0,18.5879,18.6127,18.5714,18.5962,244400.0
2009-09-22 13:00:00,22.53,22.55,22.49,22.51,396800.0,18.6044,18.6209,18.5714,18.5879,396800.0
2009-09-22 13:30:00,22.52,22.55,22.48,22.51,206400.0,18.5962,18.6209,18.5631,18.5879,206400.0
2009-09-22 14:00:00,22.51,22.52,22.49,22.51,214700.0,18.5879,18.5962,18.5714,18.5879,214700.0
2009-09-22 14:30:00,22.51,22.52,22.42,22.44,382800.0,18.5879,18.5962,18.5136,18.5301,382800.0
2009-09-22 15:00:00,22.44,22.46,22.29,22.4,490800.0,18.5301,18.5466,18.4062,18.4971,490800.0
2009-09-22 15:30:00,22.4,22.47,22.35,22.38,1012600.0,18.4971,18.5549,18.4558,18.4806,1012600.0
2009-09-23 09:30:00,21.98,21.98,21.17,21.2,1086300.0,18.1503,18.1503,17.4814,17.5062,1086300.0
2009-09-23 10:00:00,21.2,21.48,21.07,21.45,728700.0,17.5062,17.7374,17.3988,17.7126,728700.0
2009-09-23 10:30:00,21.45,21.52,21.26,21.49,697800.0,17.7126,17.7704,17.5557,17.7456,697800.0
2009-09-23 11:00:00,21.49,21.5,21.29,21.29,320900.0,17.7456,17.7539,17.5805,17.5805,320900.0
2009-09-23 11:30:00,21.28,21.33,21.12,21.3,446000.0,17.5722,17.6135,17.4401,17.5887,446000.0
2009-09-23 12:00:00,21.31,21.36,21.22,21.25,333200.0,17.597,17.6383,17.5227,17.5475,333200.0
2009-09-23 12:30:00,21.25,21.25,20.98,21.01,775400.0,17.5475,17.5475,17.3245,17.3493,775400.0
2009-09-23 13:00:00,21.01,21.07,20.8,20.89,790700.0,17.3493,17.3988,17.1759,17.2502,790700.0
2009-09-23 13:30:00,20.89,20.98,20.75,20.78,575400.0,17.2502,17.3245,17.1346,17.1593,575400.0
2009-09-23 14:00:00,20.78,20.98,20.65,20.8,965100.0,17.1593,17.3245,17.052,17.1759,965100.0
2009-09-23 14:30:00,20.79,21.0,20.75,20.77,1010700.0,17.1676,17.341,17.1346,17.1511,1010700.0
2009-09-23 15:00:00,20.77,20.9,20.67,20.68,1034200.0,17.1511,17.2584,17.0685,17.0768,1034200.0
2009-09-23 15:30:00,20.69,20.77,20.41,20.47,2336800.0,17.085,17.1511,16.8538,16.9034,2336800.0
2009-09-24 09:30:00,20.56,20.89,20.24,20.72,748400.0,16.9777,17.2502,16.7134,17.1098,748400.0
2009-09-24 10:00:00,20.72,20.74,19.85,19.98,1675100.0,17.1098,17.1263,16.3914,16.4987,1675100.0
2009-09-24 10:30:00,19.97,19.99,19.5,19.72,1502000.0,16.4905,16.507,16.1024,16.284,1502000.0
2009-09-24 11:00:00,19.71,19.9,19.59,19.67,824600.0,16.2758,16.4327,16.1767,16.2427,824600.0
2009-09-24 11:30:00,19.68,19.69,19.33,19.48,932300.0,16.251,16.2593,15.962,16.0859,932300.0
2009-09-24 12:00:00,19.47,19.51,19.33,19.46,742500.0,16.0776,16.1106,15.962,16.0693,742500.0
2009-09-24 12:30:00,19.46,19.46,19.13,19.27,1034600.0,16.0693,16.0693,15.7968,15.9124,1034600.0
2009-09-24 13:00:00,19.26,19.35,19.21,19.31,839000.0,15.9042,15.9785,15.8629,15.9455,839000.0
2009-09-24 13:30:00,19.31,19.35,19.21,19.29,633700.0,15.9455,15.9785,15.8629,15.929,633700.0
2009-09-24 14:00:00,19.3,19.43,19.29,19.37,858400.0,15.9372,16.0446,15.929,15.995,858400.0
2009-09-24 14:30:00,19.36,19.52,19.33,19.51,776100.0,15.9868,16.1189,15.962,16.1106,776100.0
2009-09-24 15:00:00,19.51,19.78,19.47,19.68,1323800.0,16.1106,16.3336,16.0776,16.251,1323800.0
2009-09-24 15:30:00,19.69,19.75,19.58,19.58,1890900.0,16.2593,16.3088,16.1684,16.1684,1890900.0
2009-09-25 09:30:00,19.55,19.62,19.3,19.47,1026400.0,16.1437,16.2015,15.9372,16.0776,1026400.0
2009-09-25 10:00:00,19.46,19.47,19.25,19.36,1091900.0,16.0693,16.0776,15.8959,15.9868,1091900.0
2009-09-25 10:30:00,19.36,19.47,19.33,19.37,579700.0,15.9868,16.0776,15.962,15.995,579700.0
2009-09-25 11:00:00,19.38,19.39,19.3,19.36,998800.0,16.0033,16.0115,15.9372,15.9868,998800.0
2009-09-25 11:30:00,19.36,19.44,19.3,19.39,811100.0,15.9868,16.0528,15.9372,16.0115,811100.0
2009-09-25 12:00:00,19.39,19.4,19.3,19.35,1082200.0,16.0115,16.0198,15.9372,15.9785,1082200.0
2009-09-25 12:30:00,19.35,19.37,19.02,19.02,2000400.0,15.9785,15.995,15.706,15.706,2000400.0
2009-09-25 13:00:00,19.02,19.02,18.61,18.87,1703800.0,15.706,15.706,15.3674,15.5821,1703800.0
2009-09-25 13:30:00,18.87,18.92,18.67,18.91,731800.0,15.5821,15.6234,15.417,15.6152,731800.0
2009-09-25 14:00:00,18.91,18.94,18.67,18.72,508700.0,15.6152,15.6399,15.417,15.4583,508700.0
2009-09-25 14:30:00,18.72,18.77,18.5,18.68,823800.0,15.4583,15.4996,15.2766,15.4252,823800.0
2009-09-25 15:00:00,18.68,18.84,18.64,18.79,886100.0,15.4252,15.5574,15.3922,15.5161,886100.0
2009-09-25 15:30:00,18.78,18.97,18.72,18.84,2287000.0,15.5078,15.6647,15.4583,15.5574,2287000.0
2009-09-28 09:30:00,18.88,19.0,18.58,18.97,970600.0,15.5904,15.6895,15.3427,15.6647,970600.0
2009-09-28 10:00:00,18.98,19.08,18.92,18.97,981000.0,15.673,15.7555,15.6234,15.6647,981000.0
2009-09-28 10:30:00,18.96,19.02,18.84,18.89,627600.0,15.6565,15.706,15.5574,15.5987,627600.0
2009-09-28 11:00:00,18.89,19.03,18.84,18.86,781900.0,15.5987,15.7143,15.5574,15.5739,781900.0
2009-09-28 11:30:00,18.85,19.04,18.76,19.03,658900.0,15.5656,15.7225,15.4913,15.7143,658900.0
2009-09-28 12:00:00,19.03,19.13,18.92,18.96,501700.0,15.7143,15.7968,15.6234,15.6565,501700.0
2009-09-28 12:30:00,18.95,18.99,18.9,18.95,341400.0,15.6482,15.6812,15.6069,15.6482,341400.0
2009-09-28 13:00:00,18.95,18.96,18.84,18.93,332600.0,15.6482,15.6565,15.5574,15.6317,332600.0
2009-09-28 13:30:00,18.93,18.98,18.93,18.95,369500.0,15.6317,15.673,15.6317,15.6482,369500.0
2009-09-28 14:00:00,18.96,18.99,18.94,18.96,393500.0,15.6565,15.6812,15.6399,15.6565,393500.0
2009-09-28 14:30:00,18.97,18.97,18.75,18.76,551000.0,15.6647,15.6647,15.483,15.4913,551000.0
2009-09-28 15:00:00,18.75,18.76,18.62,18.72,658900.0,15.483,15.4913,15.3757,15.4583,658900.0
2009-09-28 15:30:00,18.73,18.79,18.66,18.78,1187600.0,15.4665,15.5161,15.4087,15.5078,1187600.0
2009-09-29 09:30:00,18.91,19.64,18.82,19.51,2064900.0,15.6152,16.218,15.5409,16.1106,2064900.0
2009-09-29 10:00:00,19.5,20.44,19.44,20.33,2297900.0,16.1024,16.8786,16.0528,16.7878,2297900.0
2009-09-29 10:30:00,20.33,21.18,20.2,21.05,2351300.0,16.7878,17.4897,16.6804,17.3823,2351300.0
2009-09-29 11:00:00,21.05,21.87,20.93,21.23,3909200.0,17.3823,18.0594,17.2832,17.5309,3909200.0
2009-09-29 11:30:00,21.23,21.28,20.43,20.92,2284000.0,17.5309,17.5722,16.8703,17.275,2284000.0
2009-09-29 12:00:00,20.92,21.23,20.82,20.93,1241700.0,17.275,17.5309,17.1924,17.2832,1241700.0
2009-09-29 12:30:00,20.94,21.19,20.93,21.19,646800.0,17.2915,17.4979,17.2832,17.4979,646800.0
2009-09-29 13:00:00,21.2,21.26,20.94,21.08,816400.0,17.5062,17.5557,17.2915,17.4071,816400.0
2009-09-29 13:30:00,21.08,21.28,21.03,21.23,579400.0,17.4071,17.5722,17.3658,17.5309,579400.0
2009-09-29 14:00:00,21.22,21.23,21.0,21.07,781200.0,17.5227,17.5309,17.341,17.3988,781200.0
2009-09-29 14:30:00,21.08,21.09,20.87,21.03,685900.0,17.4071,17.4153,17.2337,17.3658,685900.0
2009-09-29 15:00:00,21.03,21.08,20.93,20.94,539600.0,17.3658,17.4071,17.2832,17.2915,539600.0
2009-09-29 15:30:00,20.94,20.95,20.75,20.82,1789500.0,17.2915,17.2997,17.1346,17.1924,1789500.0
2009-09-30 09:30:00,20.21,20.44,19.12,19.19,2110200.0,16.6887,16.8786,15.7886,15.8464,2110200.0
2009-09-30 10:00:00,19.21,19.6,19.2,19.3,1354900.0,15.8629,16.1849,15.8546,15.9372,1354900.0
2009-09-30 10:30:00,19.3,19.42,19.06,19.27,933300.0,15.9372,16.0363,15.739,15.9124,933300.0
2009-09-30 11:00:00,19.27,19.69,19.2,19.44,1274700.0,15.9124,16.2593,15.8546,16.0528,1274700.0
2009-09-30 11:30:00,19.44,20.39,19.39,20.3,1508200.0,16.0528,16.8373,16.0115,16.763,1508200.0
2009-09-30 12:00:00,20.3,20.43,19.99,20.14,748600.0,16.763,16.8703,16.507,16.6309,748600.0
2009-09-30 12:30:00,20.15,20.42,20.1,20.3,618800.0,16.6391,16.8621,16.5978,16.763,618800.0
2009-09-30 13:00:00,20.31,20.49,20.31,20.37,804900.0,16.7712,16.9199,16.7712,16.8208,804900.0
2009-09-30 13:30:00,20.37,20.38,20.13,20.15,685200.0,16.8208,16.829,16.6226,16.6391,685200.0
2009-09-30 14:00:00,20.15,20.21,19.99,20.2,609200.0,16.6391,16.6887,16.507,16.6804,609200.0
2009-09-30 14:30:00,20.19,20.44,20.14,20.37,745800.0,16.6721,16.8786,16.6309,16.8208,745800.0
2009-09-30 15:00:00,20.37,20.4,20.19,20.27,1054500.0,16.8208,16.8456,16.6721,16.7382,1054500.0
2009-09-30 15:30:00,20.27,20.56,20.23,20.41,1908200.0,16.7382,16.9777,16.7052,16.8538,1908200.0
2009-10-01 09:30:00,20.46,20.57,19.9,20.17,994800.0,16.8951,16.9859,16.4327,16.6556,994800.0
2009-10-01 10:00:00,20.18,20.26,19.93,20.1,813400.0,16.6639,16.7299,16.4574,16.5978,813400.0
2009-10-01 10:30:00,20.1,20.17,19.95,20.12,469000.0,16.5978,16.6556,16.474,16.6143,469000.0
2009-10-01 11:00:00,20.11,20.19,19.8,19.85,651200.0,16.6061,16.6721,16.3501,16.3914,651200.0
2009-10-01 11:30:00,19.85,19.97,19.8,19.89,421100.0,16.3914,16.4905,16.3501,16.4244,421100.0
2009-10-01 12:00:00,19.9,20.25,19.88,20.12,799600.0,16.4327,16.7217,16.4162,16.6143,799600.0
2009-10-01 12:30:00,20.12,20.15,19.94,19.98,312700.0,16.6143,16.6391,16.4657,16.4987,312700.0
2009-10-01 13:00:00,19.98,20.01,19.89,19.95,232300.0,16.4987,16.5235,16.4244,16.474,232300.0
2009-10-01 13:30:00,19.95,20.15,19.94,20.03,467800.0,16.474,16.6391,16.4657,16.54,467800.0
2009-10-01 14:00:00,20.02,20.15,20.0,20.09,384500.0,16.5318,16.6391,16.5153,16.5896,384500.0
2009-10-01 14:30:00,20.09,20.4,20.09,20.27,980200.0,16.5896,16.8456,16.5896,16.7382,980200.0
2009-10-01 15:00:00,20.27,20.47,20.17,20.44,1302500.0,16.7382,16.9034,16.6556,16.8786,1302500.0
2009-10-01 15:30:00,20.43,20.58,20.35,20.36,2172800.0,16.8703,16.9942,16.8043,16.8125,2172800.0
2009-10-02 09:30:00,20.04,20.33,19.5,19.52,927200.0,16.5483,16.7878,16.1024,16.1189,927200.0
2009-10-02 10:00:00,19.52,19.91,19.44,19.91,1141000.0,16.1189,16.4409,16.0528,16.4409,1141000.0
2009-10-02 10:30:00,19.9,20.1,19.78,19.84,1232900.0,16.4327,16.5978,16.3336,16.3831,1232900.0
2009-10-02 11:00:00,19.84,19.95,19.8,19.85,552600.0,16.3831,16.474,16.3501,16.3914,552600.0
2009-10-02 11:30:00,19.86,19.96,19.74,19.92,428200.0,16.3996,16.4822,16.3006,16.4492,428200.0
2009-10-02 12:00:00,19.93,20.24,19.9,20.17,600000.0,16.4574,16.7134,16.4327,16.6556,600000.0
2009-10-02 12:30:00,20.17,20.17,19.96,20.05,301400.0,16.6556,16.6556,16.4822,16.5565,301400.0
2009-10-02 13:00:00,20.04,20.07,19.97,20.0,249300.0,16.5483,16.5731,16.4905,16.5153,249300.0
2009-10-02 13:30:00,20.01,20.1,19.92,20.04,318900.0,16.5235,16.5978,16.4492,16.5483,318900.0
2009-10-02 14:00:00,20.04,20.08,19.98,20.02,358200.0,16.5483,16.5813,16.4987,16.5318,358200.0
2009-10-02 14:30:00,20.02,20.06,19.9,19.95,342000.0,16.5318,16.5648,16.4327,16.474,342000.0
2009-10-02 15:00:00,19.94,19.95,19.72,19.72,467300.0,16.4657,16.474,16.284,16.284,467300.0
2009-10-02 15:30:00,19.73,19.86,19.56,19.61,1073400.0,16.2923,16.3996,16.1519,16.1932,1073400.0
2009-10-05 09:30:00,19.8,20.11,19.61,20.01,386200.0,16.3501,16.6061,16.1932,16.5235,386200.0
2009-10-05 10:00:00,20.03,20.14,19.7,19.8,385700.0,16.54,16.6309,16.2675,16.3501,385700.0
2009-10-05 10:30:00,19.81,19.87,19.7,19.83,261500.0,16.3584,16.4079,16.2675,16.3749,261500.0
2009-10-05 11:00:00,19.83,19.92,19.78,19.9,322100.0,16.3749,16.4492,16.3336,16.4327,322100.0
2009-10-05 11:30:00,19.89,19.96,19.83,19.91,234400.0,16.4244,16.4822,16.3749,16.4409,234400.0
2009-10-05 12:00:00,19.92,19.94,19.84,19.85,164400.0,16.4492,16.4657,16.3831,16.3914,164400.0
2009-10-05 12:30:00,19.86,19.94,19.83,19.87,181800.0,16.3996,16.4657,16.3749,16.4079,181800.0
2009-10-05 13:00:00,19.87,19.91,19.82,19.84,75900.0,16.4079,16.4409,16.3666,16.3831,75900.0
2009-10-05 13:30:00,19.83,19.84,19.76,19.83,158900.0,16.3749,16.3831,16.3171,16.3749,158900.0
2009-10-05 14:00:00,19.84,19.99,19.81,19.95,459300.0,16.3831,16.507,16.3584,16.474,459300.0
2009-10-05 14:30:00,19.96,20.05,19.95,19.98,642300.0,16.4822,16.5565,16.474,16.4987,642300.0
2009-10-05 15:00:00,19.99,20.06,19.97,20.05,374900.0,16.507,16.5648,16.4905,16.5565,374900.0
2009-10-05 15:30:00,20.05,20.05,19.94,20.01,1085200.0,16.5565,16.5565,16.4657,16.5235,1085200.0
2009-10-06 09:30:00,20.3,20.57,20.1,20.56,331700.0,16.763,16.9859,16.5978,16.9777,331700.0
2009-10-06 10:00:00,20.58,20.71,20.53,20.57,375400.0,16.9942,17.1015,16.9529,16.9859,375400.0
2009-10-06 10:30:00,20.56,20.8,20.56,20.77,340900.0,16.9777,17.1759,16.9777,17.1511,340900.0
2009-10-06 11:00:00,20.77,20.85,20.59,20.71,377800.0,17.1511,17.2171,17.0025,17.1015,377800.0
2009-10-06 11:30:00,20.71,20.75,20.63,20.66,118000.0,17.1015,17.1346,17.0355,17.0603,118000.0
2009-10-06 12:00:00,20.66,20.68,20.58,20.61,185300.0,17.0603,17.0768,16.9942,17.019,185300.0
2009-10-06 12:30:00,20.6,20.68,20.52,20.55,131200.0,17.0107,17.0768,16.9446,16.9694,131200.0
2009-10-06 13:00:00,20.55,20.56,20.42,20.49,198600.0,16.9694,16.9777,16.8621,16.9199,198600.0
2009-10-06 13:30:00,20.48,20.59,20.44,20.53,256900.0,16.9116,17.0025,16.8786,16.9529,256900.0
2009-10-06 14:00:00,20.53,20.53,20.34,20.39,219500.0,16.9529,16.9529,16.796,16.8373,219500.0
2009-10-06 14:30:00,20.38,20.57,20.33,20.53,350000.0,16.829,16.9859,16.7878,16.9529,350000.0
2009-10-06 15:00:00,20.53,20.68,20.5,20.62,425900.0,16.9529,17.0768,16.9281,17.0272,425900.0
2009-10-06 15:30:00,20.63,20.67,20.49,20.55,669500.0,17.0355,17.0685,16.9199,16.9694,669500.0
2009-10-07 09:30:00,20.54,20.75,20.47,20.72,407300.0,16.9612,17.1346,16.9034,17.1098,407300.0
2009-10-07 10:00:00,20.72,20.79,20.66,20.7,238900.0,17.1098,17.1676,17.0603,17.0933,238900.0
2009-10-07 10:30:00,20.71,20.76,20.68,20.7,219800.0,17.1015,17.1428,17.0768,17.0933,219800.0
2009-10-07 11:00:00,20.7,20.77,20.7,20.7,122300.0,17.0933,17.1511,17.0933,17.0933,122300.0
2009-10-07 11:30:00,20.7,20.73,20.64,20.65,180500.0,17.0933,17.1181,17.0437,17.052,180500.0
2009-10-07 12:00:00,20.65,20.74,20.65,20.73,122400.0,17.052,17.1263,17.052,17.1181,122400.0
2009-10-07 12:30:00,20.73,20.8,20.67,20.78,124600.0,17.1181,17.1759,17.0685,17.1593,124600.0
2009-10-07 13:00:00,20.78,20.79,20.65,20.65,202700.0,17.1593,17.1676,17.052,17.052,202700.0
2009-10-07 13:30:00,20.65,20.66,20.59,20.63,218200.0,17.052,17.0603,17.0025,17.0355,218200.0
2009-10-07 14:00:00,20.63,20.65,20.58,20.62,210600.0,17.0355,17.052,16.9942,17.0272,210600.0
2009-10-07 14:30:00,20.62,20.67,20.6,20.64,153000.0,17.0272,17.0685,17.0107,17.0437,153000.0
2009-10-07 15:00:00,20.64,20.69,20.6,20.61,417700.0,17.0437,17.085,17.0107,17.019,417700.0
2009-10-07 15:30:00,20.61,20.84,20.6,20.82,1109900.0,17.019,17.2089,17.0107,17.1924,1109900.0
2009-10-08 09:30:00,21.15,21.22,20.86,21.05,368900.0,17.4649,17.5227,17.2254,17.3823,368900.0
2009-10-08 10:00:00,21.05,21.33,20.97,21.26,330600.0,17.3823,17.6135,17.3162,17.5557,330600.0
2009-10-08 10:30:00,21.25,21.4,21.19,21.2,278800.0,17.5475,17.6713,17.4979,17.5062,278800.0
2009-10-08 11:00:00,21.2,21.37,21.16,21.35,190900.0,17.5062,17.6465,17.4731,17.63,190900.0
2009-10-08 11:30:00,21.36,21.54,21.31,21.51,270100.0,17.6383,17.7869,17.597,17.7622,270100.0
2009-10-08 12:00:00,21.5,21.6,21.42,21.47,433500.0,17.7539,17.8365,17.6878,17.7291,433500.0
2009-10-08 12:30:00,21.46,21.56,21.46,21.53,305600.0,17.7209,17.8034,17.7209,17.7787,305600.0
2009-10-08 13:00:00,21.52,21.55,21.44,21.5,283400.0,17.7704,17.7952,17.7043,17.7539,283400.0
2009-10-08 13:30:00,21.5,21.55,21.42,21.53,569100.0,17.7539,17.7952,17.6878,17.7787,569100.0
2009-10-08 14:00:00,21.52,21.65,21.51,21.58,527000.0,17.7704,17.8778,17.7622,17.82,527000.0
2009-10-08 14:30:00,21.57,21.84,21.56,21.83,819000.0,17.8117,18.0347,17.8034,18.0264,819000.0
2009-10-08 15:00:00,21.84,22.29,21.83,21.94,2055700.0,18.0347,18.4062,18.0264,18.1172,2055700.0
2009-10-08 15:30:00,21.95,22.07,21.83,22.03,2302500.0,18.1255,18.2246,18.0264,18.1915,2302500.0
2009-10-09 09:30:00,21.95,22.5,21.95,22.48,739700.0,18.1255,18.5797,18.1255,18.5631,739700.0
2009-10-09 10:00:00,22.48,22.49,22.25,22.31,1161600.0,18.5631,18.5714,18.3732,18.4228,1161600.0
2009-10-09 10:30:00,22.3,22.36,22.14,22.27,690400.0,18.4145,18.4641,18.2824,18.3897,690400.0
2009-10-09 11:00:00,22.27,22.35,22.14,22.15,507600.0,18.3897,18.4558,18.2824,18.2906,507600.0
2009-10-09 11:30:00,22.15,22.28,22.08,22.24,365300.0,18.2906,18.398,18.2328,18.365,365300.0
2009-10-09 12:00:00,22.24,22.29,22.13,22.14,400000.0,18.365,18.4062,18.2741,18.2824,400000.0
2009-10-09 12:30:00,22.13,22.31,22.11,22.31,271100.0,18.2741,18.4228,18.2576,18.4228,271100.0
2009-10-09 13:00:00,22.31,22.38,22.29,22.29,373400.0,18.4228,18.4806,18.4062,18.4062,373400.0
2009-10-09 13:30:00,22.3,22.37,22.27,22.31,381000.0,18.4145,18.4723,18.3897,18.4228,381000.0
2009-10-09 14:00:00,22.29,22.3,22.18,22.19,441400.0,18.4062,18.4145,18.3154,18.3237,441400.0
2009-10-09 14:30:00,22.2,22.22,22.12,22.21,475600.0,18.3319,18.3484,18.2659,18.3402,475600.0
2009-10-09 15:00:00,22.21,22.27,22.07,22.1,569600.0,18.3402,18.3897,18.2246,18.2494,569600.0
2009-10-09 15:30:00,22.1,22.38,22.05,22.33,1608300.0,18.2494,18.4806,18.2081,18.4393,1608300.0
2009-10-12 09:30:00,22.48,22.52,22.17,22.48,361700.0,18.5631,18.5962,18.3072,18.5631,361700.0
2009-10-12 10:00:00,22.48,22.49,22.36,22.37,281200.0,18.5631,18.5714,18.4641,18.4723,281200.0
2009-10-12 10:30:00,22.37,22.49,22.37,22.47,148600.0,18.4723,18.5714,18.4723,18.5549,148600.0
2009-10-12 11:00:00,22.47,22.8,22.47,22.77,355700.0,18.5549,18.8274,18.5549,18.8026,355700.0
2009-10-12 11:30:00,22.76,22.81,22.64,22.71,430100.0,18.7944,18.8356,18.6953,18.7531,430100.0
2009-10-12 12:00:00,22.71,22.75,22.62,22.7,212300.0,18.7531,18.7861,18.6787,18.7448,212300.0
2009-10-12 12:30:00,22.71,22.71,22.68,22.71,106600.0,18.7531,18.7531,18.7283,18.7531,106600.0
2009-10-12 13:00:00,22.7,22.78,22.7,22.76,206800.0,18.7448,18.8109,18.7448,18.7944,206800.0
2009-10-12 13:30:00,22.76,22.78,22.7,22.76,195800.0,18.7944,18.8109,18.7448,18.7944,195800.0
2009-10-12 14:00:00,22.75,22.76,22.52,22.6,490300.0,18.7861,18.7944,18.5962,18.6622,490300.0
2009-10-12 14:30:00,22.6,22.72,22.59,22.71,363700.0,18.6622,18.7613,18.654,18.7531,363700.0
2009-10-12 15:00:00,22.7,22.78,22.67,22.74,295700.0,18.7448,18.8109,18.72,18.7778,295700.0
2009-10-12 15:30:00,22.74,22.84,22.74,22.8,814000.0,18.7778,18.8604,18.7778,18.8274,814000.0
2009-10-13 09:30:00,22.65,22.82,22.39,22.41,418600.0,18.7035,18.8439,18.4888,18.5053,418600.0
2009-10-13 10:00:00,22.41,22.57,22.38,22.54,403200.0,18.5053,18.6375,18.4806,18.6127,403200.0
2009-10-13 10:30:00,22.55,22.56,22.26,22.35,422500.0,18.6209,18.6292,18.3815,18.4558,422500.0
2009-10-13 11:00:00,22.35,22.47,22.3,22.38,461800.0,18.4558,18.5549,18.4145,18.4806,461800.0
2009-10-13 11:30:00,22.38,22.57,22.37,22.52,185600.0,18.4806,18.6375,18.4723,18.5962,185600.0
2009-10-13 12:00:00,22.51,22.55,22.47,22.5,154300.0,18.5879,18.6209,18.5549,18.5797,154300.0
2009-10-13 12:30:00,22.5,22.51,22.39,22.41,366000.0,18.5797,18.5879,18.4888,18.5053,366000.0
2009-10-13 13:00:00,22.42,22.53,22.41,22.51,187500.0,18.5136,18.6044,18.5053,18.5879,187500.0
2009-10-13 13:30:00,22.52,22.53,22.45,22.49,166100.0,18.5962,18.6044,18.5384,18.5714,166100.0
2009-10-13 14:00:00,22.48,22.5,22.43,22.45,173400.0,18.5631,18.5797,18.5219,18.5384,173400.0
2009-10-13 14:30:00,22.44,22.52,22.44,22.5,294400.0,18.5301,18.5962,18.5301,18.5797,294400.0
2009-10-13 15:00:00,22.51,22.64,22.49,22.57,360400.0,18.5879,18.6953,18.5714,18.6375,360400.0
2009-10-13 15:30:00,22.57,22.62,22.53,22.55,730500.0,18.6375,18.6787,18.6044,18.6209,730500.0
2009-10-14 09:30:00,23.0,23.13,22.85,23.01,530000.0,18.9925,19.0999,18.8687,19.0008,530000.0
2009-10-14 10:00:00,23.01,23.1,22.95,23.02,371200.0,19.0008,19.0751,18.9512,19.0091,371200.0
2009-10-14 10:30:00,23.02,23.24,23.0,23.22,337800.0,19.0091,19.1907,18.9925,19.1742,337800.0
2009-10-14 11:00:00,23.21,23.45,23.21,23.23,535900.0,19.1659,19.3641,19.1659,19.1825,535900.0
2009-10-14 11:30:00,23.22,23.25,23.2,23.23,592900.0,19.1742,19.199,19.1577,19.1825,592900.0
2009-10-14 12:00:00,23.23,23.26,23.22,23.23,488300.0,19.1825,19.2072,19.1742,19.1825,488300.0
2009-10-14 12:30:00,23.24,23.34,23.22,23.34,324100.0,19.1907,19.2733,19.1742,19.2733,324100.0
2009-10-14 13:00:00,23.34,23.39,23.24,23.24,332600.0,19.2733,19.3146,19.1907,19.1907,332600.0
2009-10-14 13:30:00,23.24,23.29,23.2,23.25,268100.0,19.1907,19.232,19.1577,19.199,268100.0
2009-10-14 14:00:00,23.25,23.29,23.2,23.23,253900.0,19.199,19.232,19.1577,19.1825,253900.0
2009-10-14 14:30:00,23.22,23.35,23.22,23.35,291100.0,19.1742,19.2816,19.1742,19.2816,291100.0
2009-10-14 15:00:00,23.35,23.49,23.34,23.49,410200.0,19.2816,19.3972,19.2733,19.3972,410200.0
2009-10-14 15:30:00,23.49,23.63,23.48,23.63,1157500.0,19.3972,19.5128,19.3889,19.5128,1157500.0
2009-10-15 09:30:00,23.58,23.86,23.53,23.76,432800.0,19.4715,19.7027,19.4302,19.6201,432800.0
2009-10-15 10:00:00,23.77,23.82,23.68,23.74,647500.0,19.6284,19.6697,19.5541,19.6036,647500.0
2009-10-15 10:30:00,23.72,23.75,23.62,23.66,307900.0,19.5871,19.6119,19.5045,19.5375,307900.0
2009-10-15 11:00:00,23.67,23.68,23.53,23.57,358000.0,19.5458,19.5541,19.4302,19.4632,358000.0
2009-10-15 11:30:00,23.56,23.68,23.55,23.67,245500.0,19.455,19.5541,19.4467,19.5458,245500.0
2009-10-15 12:00:00,23.67,23.73,23.65,23.68,264200.0,19.5458,19.5953,19.5293,19.5541,264200.0
2009-10-15 12:30:00,23.68,23.7,23.64,23.66,193900.0,19.5541,19.5706,19.521,19.5375,193900.0
2009-10-15 13:00:00,23.65,23.76,23.65,23.7,230300.0,19.5293,19.6201,19.5293,19.5706,230300.0
2009-10-15 13:30:00,23.7,23.73,23.67,23.69,250200.0,19.5706,19.5953,19.5458,19.5623,250200.0
2009-10-15 14:00:00,23.69,23.77,23.69,23.77,214500.0,19.5623,19.6284,19.5623,19.6284,214500.0
2009-10-15 14:30:00,23.77,23.84,23.76,23.83,219100.0,19.6284,19.6862,19.6201,19.6779,219100.0
2009-10-15 15:00:00,23.83,23.88,23.73,23.73,481500.0,19.6779,19.7192,19.5953,19.5953,481500.0
2009-10-15 15:30:00,23.74,23.98,23.74,23.96,763900.0,19.6036,19.8018,19.6036,19.7853,763900.0
2009-10-16 09:30:00,23.6,23.84,23.6,23.7,366800.0,19.488,19.6862,19.488,19.5706,366800.0
2009-10-16 10:00:00,23.73,23.73,23.42,23.49,753300.0,19.5953,19.5953,19.3394,19.3972,753300.0
2009-10-16 10:30:00,23.47,23.49,23.28,23.35,388700.0,19.3806,19.3972,19.2238,19.2816,388700.0
2009-10-16 11:00:00,23.35,23.45,23.33,23.36,488200.0,19.2816,19.3641,19.265,19.2898,488200.0
2009-10-16 11:30:00,23.36,23.36,23.14,23.26,527500.0,19.2898,19.2898,19.1081,19.2072,527500.0
2009-10-16 12:00:00,23.25,23.69,23.23,23.6,832400.0,19.199,19.5623,19.1825,19.488,832400.0
2009-10-16 12:30:00,23.61,23.63,23.49,23.58,276400.0,19.4963,19.5128,19.3972,19.4715,276400.0
2009-10-16 13:00:00,23.58,23.87,23.54,23.87,287600.0,19.4715,19.711,19.4384,19.711,287600.0
2009-10-16 13:30:00,23.87,24.15,23.8,24.08,419000.0,19.711,19.9422,19.6531,19.8844,419000.0
2009-10-16 14:00:00,24.08,24.09,23.93,24.05,488400.0,19.8844,19.8926,19.7605,19.8596,488400.0
2009-10-16 14:30:00,24.05,24.09,23.89,23.91,370600.0,19.8596,19.8926,19.7275,19.744,370600.0
2009-10-16 15:00:00,23.9,24.1,23.89,24.04,474000.0,19.7357,19.9009,19.7275,19.8513,474000.0
2009-10-16 15:30:00,24.04,24.18,24.02,24.02,1103100.0,19.8513,19.9669,19.8348,19.8348,1103100.0
2009-10-19 09:30:00,24.13,24.49,24.01,24.31,549400.0,19.9256,20.2229,19.8266,20.0743,549400.0
2009-10-19 10:00:00,24.3,24.79,24.24,24.66,839600.0,20.066,20.4707,20.0165,20.3633,839600.0
2009-10-19 10:30:00,24.66,24.87,24.64,24.82,629600.0,20.3633,20.5367,20.3468,20.4954,629600.0
2009-10-19 11:00:00,24.81,24.98,24.81,24.87,485700.0,20.4872,20.6275,20.4872,20.5367,485700.0
2009-10-19 11:30:00,24.88,25.28,24.87,25.21,857600.0,20.545,20.8753,20.5367,20.8175,857600.0
2009-10-19 12:00:00,25.21,25.22,24.73,24.74,895700.0,20.8175,20.8257,20.4211,20.4294,895700.0
2009-10-19 12:30:00,24.74,24.75,24.48,24.48,473300.0,20.4294,20.4376,20.2147,20.2147,473300.0
2009-10-19 13:00:00,24.48,24.55,24.37,24.49,618500.0,20.2147,20.2725,20.1238,20.2229,618500.0
2009-10-19 13:30:00,24.5,24.55,24.4,24.4,496900.0,20.2312,20.2725,20.1486,20.1486,496900.0
2009-10-19 14:00:00,24.41,24.41,24.31,24.36,562100.0,20.1569,20.1569,20.0743,20.1156,562100.0
2009-10-19 14:30:00,24.36,24.37,24.04,24.09,923300.0,20.1156,20.1238,19.8513,19.8926,923300.0
2009-10-19 15:00:00,24.08,24.12,23.97,24.0,953700.0,19.8844,19.9174,19.7935,19.8183,953700.0
2009-10-19 15:30:00,24.0,24.01,23.94,24.0,1472000.0,19.8183,19.8266,19.7688,19.8183,1472000.0
2009-10-20 09:30:00,24.04,24.04,23.65,23.81,1534800.0,19.8513,19.8513,19.5293,19.6614,1534800.0
2009-10-20 10:00:00,23.8,23.89,23.75,23.85,285100.0,19.6531,19.7275,19.6119,19.6944,285100.0
2009-10-20 10:30:00,23.85,24.53,23.79,24.4,970400.0,19.6944,20.256,19.6449,20.1486,970400.0
2009-10-20 11:00:00,24.39,24.86,24.09,24.59,1434400.0,20.1403,20.5285,19.8926,20.3055,1434400.0
2009-10-20 11:30:00,24.59,24.69,24.4,24.55,400700.0,20.3055,20.3881,20.1486,20.2725,400700.0
2009-10-20 12:00:00,24.55,24.77,24.52,24.76,274700.0,20.2725,20.4541,20.2477,20.4459,274700.0
2009-10-20 12:30:00,24.77,24.88,24.69,24.84,357000.0,20.4541,20.545,20.3881,20.5119,357000.0
2009-10-20 13:00:00,24.83,24.87,24.66,24.68,280600.0,20.5037,20.5367,20.3633,20.3798,280600.0
2009-10-20 13:30:00,24.68,24.84,24.61,24.65,308600.0,20.3798,20.5119,20.322,20.355,308600.0
2009-10-20 14:00:00,24.65,24.9,24.64,24.9,353600.0,20.355,20.5615,20.3468,20.5615,353600.0
2009-10-20 14:30:00,24.9,25.01,24.85,24.98,759500.0,20.5615,20.6523,20.5202,20.6275,759500.0
2009-10-20 15:00:00,24.98,24.98,24.82,24.88,627400.0,20.6275,20.6275,20.4954,20.545,627400.0
2009-10-20 15:30:00,24.88,25.04,24.84,24.96,1424200.0,20.545,20.6771,20.5119,20.611,1424200.0
2009-10-21 09:30:00,24.81,25.12,24.7,25.06,441800.0,20.4872,20.7432,20.3963,20.6936,441800.0
2009-10-21 10:00:00,25.07,25.36,25.03,25.19,415300.0,20.7019,20.9413,20.6688,20.801,415300.0
2009-10-21 10:30:00,25.19,25.28,25.17,25.22,331500.0,20.801,20.8753,20.7844,20.8257,331500.0
2009-10-21 11:00:00,25.23,25.43,25.22,25.33,334900.0,20.834,20.9991,20.8257,20.9166,334900.0
2009-10-21 11:30:00,25.34,25.34,25.09,25.2,427400.0,20.9248,20.9248,20.7184,20.8092,427400.0
2009-10-21 12:00:00,25.2,25.45,25.2,25.34,736600.0,20.8092,21.0157,20.8092,20.9248,736600.0
2009-10-21 12:30:00,25.35,25.42,25.2,25.31,420100.0,20.9331,20.9909,20.8092,20.9,420100.0
2009-10-21 13:00:00,25.32,25.36,25.16,25.2,373800.0,20.9083,20.9413,20.7762,20.8092,373800.0
2009-10-21 13:30:00,25.2,25.41,25.18,25.38,363500.0,20.8092,20.9826,20.7927,20.9579,363500.0
2009-10-21 14:00:00,25.39,25.42,25.34,25.37,361900.0,20.9661,20.9909,20.9248,20.9496,361900.0
2009-10-21 14:30:00,25.36,25.42,25.3,25.42,330300.0,20.9413,20.9909,20.8918,20.9909,330300.0
2009-10-21 15:00:00,25.41,25.58,25.3,25.35,1087300.0,20.9826,21.123,20.8918,20.9331,1087300.0
2009-10-21 15:30:00,25.35,25.39,25.07,25.12,1257500.0,20.9331,20.9661,20.7019,20.7432,1257500.0
2009-10-22 09:30:00,25.21,25.5,25.11,25.5,341400.0,20.8175,21.0569,20.7349,21.0569,341400.0
2009-10-22 10:00:00,25.49,25.55,25.17,25.26,567200.0,21.0487,21.0982,20.7844,20.8588,567200.0
2009-10-22 10:30:00,25.26,25.34,25.2,25.25,228800.0,20.8588,20.9248,20.8092,20.8505,228800.0
2009-10-22 11:00:00,25.25,25.4,25.24,25.38,227400.0,20.8505,20.9744,20.8422,20.9579,227400.0
2009-10-22 11:30:00,25.37,25.39,25.28,25.32,269600.0,20.9496,20.9661,20.8753,20.9083,269600.0
2009-10-22 12:00:00,25.31,25.4,25.29,25.35,108300.0,20.9,20.9744,20.8835,20.9331,108300.0
2009-10-22 12:30:00,25.35,25.43,25.28,25.38,165900.0,20.9331,20.9991,20.8753,20.9579,165900.0
2009-10-22 13:00:00,25.38,25.41,25.3,25.32,144500.0,20.9579,20.9826,20.8918,20.9083,144500.0
2009-10-22 13:30:00,25.32,25.42,25.3,25.42,189300.0,20.9083,20.9909,20.8918,20.9909,189300.0
2009-10-22 14:00:00,25.42,25.48,25.38,25.41,428200.0,20.9909,21.0404,20.9579,20.9826,428200.0
2009-10-22 14:30:00,25.41,25.44,25.34,25.42,357100.0,20.9826,21.0074,20.9248,20.9909,357100.0
2009-10-22 15:00:00,25.42,25.48,25.36,25.45,480300.0,20.9909,21.0404,20.9413,21.0157,480300.0
2009-10-22 15:30:00,25.45,25.63,25.45,25.6,593600.0,21.0157,21.1643,21.0157,21.1395,593600.0
2009-10-23 09:30:00,25.51,25.6,25.26,25.53,285700.0,21.0652,21.1395,20.8588,21.0817,285700.0
2009-10-23 10:00:00,25.52,25.65,25.37,25.4,231400.0,21.0735,21.1808,20.9496,20.9744,231400.0
2009-10-23 10:30:00,25.4,25.42,25.15,25.17,211000.0,20.9744,20.9909,20.7679,20.7844,211000.0
2009-10-23 11:00:00,25.16,25.32,25.03,25.16,205600.0,20.7762,20.9083,20.6688,20.7762,205600.0
2009-10-23 11:30:00,25.16,25.17,25.03,25.15,143200.0,20.7762,20.7844,20.6688,20.7679,143200.0
2009-10-23 12:00:00,25.14,25.21,24.96,25.0,162900.0,20.7597,20.8175,20.611,20.6441,162900.0
2009-10-23 12:30:00,25.0,25.09,24.96,25.01,174500.0,20.6441,20.7184,20.611,20.6523,174500.0
2009-10-23 13:00:00,25.01,25.05,24.9,24.95,141200.0,20.6523,20.6854,20.5615,20.6028,141200.0
2009-10-23 13:30:00,24.95,25.03,24.82,25.0,322400.0,20.6028,20.6688,20.4954,20.6441,322400.0
2009-10-23 14:00:00,24.99,25.09,24.99,25.02,233100.0,20.6358,20.7184,20.6358,20.6606,233100.0
2009-10-23 14:30:00,25.01,25.07,24.98,25.0,148300.0,20.6523,20.7019,20.6275,20.6441,148300.0
2009-10-23 15:00:00,25.01,25.13,25.0,25.06,308000.0,20.6523,20.7514,20.6441,20.6936,308000.0
2009-10-23 15:30:00,25.06,25.07,24.97,25.07,612400.0,20.6936,20.7019,20.6193,20.7019,612400.0
2009-10-26 09:30:00,25.01,25.49,25.01,25.48,411500.0,20.6523,21.0487,20.6523,21.0404,411500.0
2009-10-26 10:00:00,25.48,25.5,25.27,25.29,322900.0,21.0404,21.0569,20.867,20.8835,322900.0
2009-10-26 10:30:00,25.27,25.32,25.18,25.23,177900.0,20.867,20.9083,20.7927,20.834,177900.0
2009-10-26 11:00:00,25.25,25.28,25.07,25.08,285200.0,20.8505,20.8753,20.7019,20.7101,285200.0
2009-10-26 11:30:00,25.06,25.07,24.68,24.69,482500.0,20.6936,20.7019,20.3798,20.3881,482500.0
2009-10-26 12:00:00,24.69,24.94,24.68,24.87,355800.0,20.3881,20.5945,20.3798,20.5367,355800.0
2009-10-26 12:30:00,24.86,25.02,24.84,24.97,296100.0,20.5285,20.6606,20.5119,20.6193,296100.0
2009-10-26 13:00:00,24.98,25.02,24.95,25.02,215500.0,20.6275,20.6606,20.6028,20.6606,215500.0
2009-10-26 13:30:00,25.01,25.02,24.93,24.95,452200.0,20.6523,20.6606,20.5863,20.6028,452200.0
2009-10-26 14:00:00,24.95,25.02,24.87,24.97,396700.0,20.6028,20.6606,20.5367,20.6193,396700.0
2009-10-26 14:30:00,24.95,24.97,24.8,24.9,392500.0,20.6028,20.6193,20.4789,20.5615,392500.0
2009-10-26 15:00:00,24.9,24.97,24.87,24.91,332100.0,20.5615,20.6193,20.5367,20.5697,332100.0
2009-10-26 15:30:00,24.91,25.17,24.9,25.1,1043000.0,20.5697,20.7844,20.5615,20.7266,1043000.0
2009-10-27 09:30:00,24.89,25.5,24.89,25.29,549700.0,20.5532,21.0569,20.5532,20.8835,549700.0
2009-10-27 10:00:00,25.29,25.32,25.1,25.2,738800.0,20.8835,20.9083,20.7266,20.8092,738800.0
2009-10-27 10:30:00,25.2,25.32,25.16,25.24,573200.0,20.8092,20.9083,20.7762,20.8422,573200.0
2009-10-27 11:00:00,25.23,25.27,25.14,25.21,493800.0,20.834,20.867,20.7597,20.8175,493800.0
2009-10-27 11:30:00,25.21,25.25,25.16,25.18,465900.0,20.8175,20.8505,20.7762,20.7927,465900.0
2009-10-27 12:00:00,25.19,25.21,25.15,25.17,419500.0,20.801,20.8175,20.7679,20.7844,419500.0
2009-10-27 12:30:00,25.16,25.31,25.08,25.23,371200.0,20.7762,20.9,20.7101,20.834,371200.0
2009-10-27 13:00:00,25.23,25.27,25.12,25.14,244100.0,20.834,20.867,20.7432,20.7597,244100.0
2009-10-27 13:30:00,25.14,25.24,25.06,25.16,279600.0,20.7597,20.8422,20.6936,20.7762,279600.0
2009-10-27 14:00:00,25.16,25.22,25.04,25.21,282800.0,20.7762,20.8257,20.6771,20.8175,282800.0
2009-10-27 14:30:00,25.21,25.24,25.13,25.17,347300.0,20.8175,20.8422,20.7514,20.7844,347300.0
2009-10-27 15:00:00,25.17,25.18,25.08,25.16,497400.0,20.7844,20.7927,20.7101,20.7762,497400.0
2009-10-27 15:30:00,25.16,25.31,25.03,25.17,1173600.0,20.7762,20.9,20.6688,20.7844,1173600.0
2009-10-28 09:30:00,25.23,25.62,25.1,25.33,772600.0,20.834,21.156,20.7266,20.9166,772600.0
2009-10-28 10:00:00,25.32,25.66,24.99,25.53,593400.0,20.9083,21.1891,20.6358,21.0817,593400.0
2009-10-28 10:30:00,25.55,25.65,24.91,25.0,588000.0,21.0982,21.1808,20.5697,20.6441,588000.0
2009-10-28 11:00:00,25.0,25.42,24.93,25.42,503900.0,20.6441,20.9909,20.5863,20.9909,503900.0
2009-10-28 11:30:00,25.42,25.42,25.21,25.25,213500.0,20.9909,20.9909,20.8175,20.8505,213500.0
2009-10-28 12:00:00,25.25,25.3,24.98,25.05,189700.0,20.8505,20.8918,20.6275,20.6854,189700.0
2009-10-28 12:30:00,25.05,25.07,24.89,24.9,704400.0,20.6854,20.7019,20.5532,20.5615,704400.0
2009-10-28 13:00:00,24.91,24.96,24.79,24.82,632700.0,20.5697,20.611,20.4707,20.4954,632700.0
2009-10-28 13:30:00,24.83,24.85,24.75,24.8,487900.0,20.5037,20.5202,20.4376,20.4789,487900.0
2009-10-28 14:00:00,24.79,24.8,24.63,24.7,525800.0,20.4707,20.4789,20.3385,20.3963,525800.0
2009-10-28 14:30:00,24.7,24.81,24.6,24.6,553800.0,20.3963,20.4872,20.3138,20.3138,553800.0
2009-10-28 15:00:00,24.6,24.81,24.5,24.59,674700.0,20.3138,20.4872,20.2312,20.3055,674700.0
2009-10-28 15:30:00,24.6,24.73,24.49,24.67,906500.0,20.3138,20.4211,20.2229,20.3716,906500.0
2009-10-29 09:30:00,25.26,25.37,23.88,24.09,1327400.0,20.8588,20.9496,19.7192,19.8926,1327400.0
2009-10-29 10:00:00,24.09,24.67,24.02,24.67,1100700.0,19.8926,20.3716,19.8348,20.3716,1100700.0
2009-10-29 10:30:00,24.66,24.84,24.53,24.62,628600.0,20.3633,20.5119,20.256,20.3303,628600.0
2009-10-29 11:00:00,24.62,24.8,24.54,24.55,628800.0,20.3303,20.4789,20.2642,20.2725,628800.0
2009-10-29 11:30:00,24.54,24.6,24.13,24.35,717200.0,20.2642,20.3138,19.9256,20.1073,717200.0
2009-10-29 12:00:00,24.36,24.38,24.18,24.29,450100.0,20.1156,20.1321,19.9669,20.0578,450100.0
2009-10-29 12:30:00,24.29,24.51,24.29,24.37,424300.0,20.0578,20.2394,20.0578,20.1238,424300.0
2009-10-29 13:00:00,24.36,24.58,24.31,24.33,378600.0,20.1156,20.2972,20.0743,20.0908,378600.0
2009-10-29 13:30:00,24.33,24.48,24.33,24.38,325300.0,20.0908,20.2147,20.0908,20.1321,325300.0
2009-10-29 14:00:00,24.38,24.44,24.33,24.36,264400.0,20.1321,20.1816,20.0908,20.1156,264400.0
2009-10-29 14:30:00,24.36,24.44,24.28,24.42,420200.0,20.1156,20.1816,20.0495,20.1651,420200.0
2009-10-29 15:00:00,24.42,24.49,24.26,24.27,647600.0,20.1651,20.2229,20.033,20.0413,647600.0
2009-10-29 15:30:00,24.27,24.47,24.14,24.3,1900300.0,20.0413,20.2064,19.9339,20.066,1900300.0
2009-10-30 09:30:00,24.19,24.89,23.81,24.57,941700.0,19.9752,20.5532,19.6614,20.289,941700.0
2009-10-30 10:00:00,24.57,24.73,24.24,24.35,520000.0,20.289,20.4211,20.0165,20.1073,520000.0
2009-10-30 10:30:00,24.35,24.49,24.16,24.48,379900.0,20.1073,20.2229,19.9504,20.2147,379900.0
2009-10-30 11:00:00,24.48,24.65,24.41,24.5,333300.0,20.2147,20.355,20.1569,20.2312,333300.0
2009-10-30 11:30:00,24.5,24.5,23.93,24.02,305300.0,20.2312,20.2312,19.7605,19.8348,305300.0
2009-10-30 12:00:00,24.02,24.19,24.0,24.05,357200.0,19.8348,19.9752,19.8183,19.8596,357200.0
2009-10-30 12:30:00,24.05,24.09,23.81,23.96,403900.0,19.8596,19.8926,19.6614,19.7853,403900.0
2009-10-30 13:00:00,23.96,24.09,23.85,23.9,369700.0,19.7853,19.8926,19.6944,19.7357,369700.0
2009-10-30 13:30:00,23.89,23.91,23.63,23.75,348500.0,19.7275,19.744,19.5128,19.6119,348500.0
2009-10-30 14:00:00,23.76,23.98,23.74,23.92,414200.0,19.6201,19.8018,19.6036,19.7522,414200.0
2009-10-30 14:30:00,23.89,23.94,23.78,23.86,459800.0,19.7275,19.7688,19.6366,19.7027,459800.0
2009-10-30 15:00:00,23.85,23.85,23.67,23.73,578700.0,19.6944,19.6944,19.5458,19.5953,578700.0
2009-10-30 15:30:00,23.73,23.88,23.67,23.68,1218600.0,19.5953,19.7192,19.5458,19.5541,1218600.0
2009-11-02 09:30:00,23.38,23.52,22.81,23.11,869600.0,19.3063,19.4219,18.8356,19.0834,869600.0
2009-11-02 10:00:00,23.09,23.5,23.07,23.15,934000.0,19.0669,19.4054,19.0503,19.1164,934000.0
2009-11-02 10:30:00,23.16,23.4,23.15,23.27,574900.0,19.1247,19.3228,19.1164,19.2155,574900.0
2009-11-02 11:00:00,23.27,23.43,23.22,23.39,587300.0,19.2155,19.3476,19.1742,19.3146,587300.0
2009-11-02 11:30:00,23.39,23.4,23.19,23.26,283700.0,19.3146,19.3228,19.1494,19.2072,283700.0
2009-11-02 12:00:00,23.25,23.27,23.07,23.14,377300.0,19.199,19.2155,19.0503,19.1081,377300.0
2009-11-02 12:30:00,23.14,23.16,22.89,22.91,495700.0,19.1081,19.1247,18.9017,18.9182,495700.0
2009-11-02 13:00:00,22.91,23.2,22.88,23.14,417500.0,18.9182,19.1577,18.8934,19.1081,417500.0
2009-11-02 13:30:00,23.14,23.14,22.87,22.9,475200.0,19.1081,19.1081,18.8852,18.91,475200.0
2009-11-02 14:00:00,22.9,23.1,22.86,23.1,361200.0,18.91,19.0751,18.8769,19.0751,361200.0
2009-11-02 14:30:00,23.1,23.13,22.93,23.01,472800.0,19.0751,19.0999,18.9347,19.0008,472800.0
2009-11-02 15:00:00,23.0,23.1,22.93,23.01,371800.0,18.9925,19.0751,18.9347,19.0008,371800.0
2009-11-02 15:30:00,23.0,23.14,22.98,23.08,1211400.0,18.9925,19.1081,18.976,19.0586,1211400.0
2009-11-03 09:30:00,22.84,23.27,22.75,23.12,633000.0,18.8604,19.2155,18.7861,19.0916,633000.0
2009-11-03 10:00:00,23.11,23.24,22.58,22.74,864900.0,19.0834,19.1907,18.6457,18.7778,864900.0
2009-11-03 10:30:00,22.75,22.85,22.72,22.83,586300.0,18.7861,18.8687,18.7613,18.8522,586300.0
2009-11-03 11:00:00,22.82,23.06,22.82,22.97,408700.0,18.8439,19.0421,18.8439,18.9678,408700.0
2009-11-03 11:30:00,22.95,23.0,22.88,22.97,306600.0,18.9512,18.9925,18.8934,18.9678,306600.0
2009-11-03 12:00:00,22.98,23.0,22.87,22.94,403500.0,18.976,18.9925,18.8852,18.943,403500.0
2009-11-03 12:30:00,22.94,23.11,22.94,23.0,539900.0,18.943,19.0834,18.943,18.9925,539900.0
2009-11-03 13:00:00,23.0,23.09,22.97,23.02,206200.0,18.9925,19.0669,18.9678,19.0091,206200.0
2009-11-03 13:30:00,23.02,23.1,22.96,23.0,380900.0,19.0091,19.0751,18.9595,18.9925,380900.0
2009-11-03 14:00:00,23.0,23.12,23.0,23.07,340200.0,18.9925,19.0916,18.9925,19.0503,340200.0
2009-11-03 14:30:00,23.07,23.15,22.91,22.93,336100.0,19.0503,19.1164,18.9182,18.9347,336100.0
2009-11-03 15:00:00,22.93,23.11,22.9,23.09,419800.0,18.9347,19.0834,18.91,19.0669,419800.0
2009-11-03 15:30:00,23.1,23.21,22.96,23.04,1161200.0,19.0751,19.1659,18.9595,19.0256,1161200.0
2009-11-04 09:30:00,23.21,23.66,23.11,23.46,404600.0,19.1659,19.5375,19.0834,19.3724,404600.0
2009-11-04 10:00:00,23.46,23.7,23.21,23.68,544400.0,19.3724,19.5706,19.1659,19.5541,544400.0
2009-11-04 10:30:00,23.69,23.84,23.64,23.84,337700.0,19.5623,19.6862,19.521,19.6862,337700.0
2009-11-04 11:00:00,23.81,23.91,23.7,23.83,244700.0,19.6614,19.744,19.5706,19.6779,244700.0
2009-11-04 11:30:00,23.81,23.81,23.61,23.67,252300.0,19.6614,19.6614,19.4963,19.5458,252300.0
2009-11-04 12:00:00,23.68,23.77,23.61,23.77,281500.0,19.5541,19.6284,19.4963,19.6284,281500.0
2009-11-04 12:30:00,23.76,23.79,23.66,23.7,197100.0,19.6201,19.6449,19.5375,19.5706,197100.0
2009-11-04 13:00:00,23.69,23.7,23.53,23.54,211900.0,19.5623,19.5706,19.4302,19.4384,211900.0
2009-11-04 13:30:00,23.54,23.65,23.5,23.63,257400.0,19.4384,19.5293,19.4054,19.5128,257400.0
2009-11-04 14:00:00,23.63,23.78,23.43,23.45,304100.0,19.5128,19.6366,19.3476,19.3641,304100.0
2009-11-04 14:30:00,23.45,23.8,23.41,23.73,453600.0,19.3641,19.6531,19.3311,19.5953,453600.0
2009-11-04 15:00:00,23.72,23.75,23.57,23.63,514800.0,19.5871,19.6119,19.4632,19.5128,514800.0
2009-11-04 15:30:00,23.63,23.65,23.32,23.37,745700.0,19.5128,19.5293,19.2568,19.2981,745700.0
2009-11-05 09:30:00,23.46,23.82,23.38,23.68,279200.0,19.3724,19.6697,19.3063,19.5541,279200.0
2009-11-05 10:00:00,23.67,23.85,23.67,23.76,212100.0,19.5458,19.6944,19.5458,19.6201,212100.0
2009-11-05 10:30:00,23.77,23.8,23.49,23.66,475500.0,19.6284,19.6531,19.3972,19.5375,475500.0
2009-11-05 11:00:00,23.66,23.68,23.58,23.66,371100.0,19.5375,19.5541,19.4715,19.5375,371100.0
2009-11-05 11:30:00,23.65,23.65,23.45,23.45,193400.0,19.5293,19.5293,19.3641,19.3641,193400.0
2009-11-05 12:00:00,23.45,23.53,23.44,23.48,229500.0,19.3641,19.4302,19.3559,19.3889,229500.0
2009-11-05 12:30:00,23.48,23.58,23.39,23.58,252000.0,19.3889,19.4715,19.3146,19.4715,252000.0
2009-11-05 13:00:00,23.58,23.59,23.5,23.53,181900.0,19.4715,19.4797,19.4054,19.4302,181900.0
2009-11-05 13:30:00,23.52,23.74,23.52,23.65,309700.0,19.4219,19.6036,19.4219,19.5293,309700.0
2009-11-05 14:00:00,23.65,23.7,23.62,23.63,207900.0,19.5293,19.5706,19.5045,19.5128,207900.0
2009-11-05 14:30:00,23.64,23.76,23.63,23.72,224900.0,19.521,19.6201,19.5128,19.5871,224900.0
2009-11-05 15:00:00,23.72,23.78,23.67,23.7,206300.0,19.5871,19.6366,19.5458,19.5706,206300.0
2009-11-05 15:30:00,23.7,23.83,23.65,23.81,519600.0,19.5706,19.6779,19.5293,19.6614,519600.0
2009-11-06 09:30:00,23.51,23.82,23.42,23.81,231300.0,19.4137,19.6697,19.3394,19.6614,231300.0
2009-11-06 10:00:00,23.82,24.13,23.76,23.82,448100.0,19.6697,19.9256,19.6201,19.6697,448100.0
2009-11-06 10:30:00,23.8,24.0,23.67,24.0,346800.0,19.6531,19.8183,19.5458,19.8183,346800.0
2009-11-06 11:00:00,24.0,24.12,23.91,23.95,265000.0,19.8183,19.9174,19.744,19.777,265000.0
2009-11-06 11:30:00,23.95,24.02,23.86,23.99,230700.0,19.777,19.8348,19.7027,19.81,230700.0
2009-11-06 12:00:00,23.99,24.12,23.94,24.08,246000.0,19.81,19.9174,19.7688,19.8844,246000.0
2009-11-06 12:30:00,24.09,24.18,24.05,24.09,202500.0,19.8926,19.9669,19.8596,19.8926,202500.0
2009-11-06 13:00:00,24.09,24.17,24.05,24.11,185700.0,19.8926,19.9587,19.8596,19.9091,185700.0
2009-11-06 13:30:00,24.12,24.17,23.96,23.97,197800.0,19.9174,19.9587,19.7853,19.7935,197800.0
2009-11-06 14:00:00,23.97,24.01,23.86,23.92,210700.0,19.7935,19.8266,19.7027,19.7522,210700.0
2009-11-06 14:30:00,23.92,23.97,23.88,23.92,238300.0,19.7522,19.7935,19.7192,19.7522,238300.0
2009-11-06 15:00:00,23.92,23.94,23.79,23.84,402400.0,19.7522,19.7688,19.6449,19.6862,402400.0
2009-11-06 15:30:00,23.84,23.94,23.78,23.82,856200.0,19.6862,19.7688,19.6366,19.6697,856200.0
2009-11-09 09:30:00,24.11,24.16,23.96,24.12,169300.0,19.9091,19.9504,19.7853,19.9174,169300.0
2009-11-09 10:00:00,24.13,24.29,24.13,24.27,280800.0,19.9256,20.0578,19.9256,20.0413,280800.0
2009-11-09 10:30:00,24.26,24.31,24.17,24.3,180500.0,20.033,20.0743,19.9587,20.066,180500.0
2009-11-09 11:00:00,24.3,24.49,24.2,24.46,271800.0,20.066,20.2229,19.9835,20.1982,271800.0
2009-11-09 11:30:00,24.46,24.5,24.41,24.46,130700.0,20.1982,20.2312,20.1569,20.1982,130700.0
2009-11-09 12:00:00,24.46,24.46,24.37,24.38,97900.0,20.1982,20.1982,20.1238,20.1321,97900.0
2009-11-09 12:30:00,24.38,24.4,24.29,24.36,134600.0,20.1321,20.1486,20.0578,20.1156,134600.0
2009-11-09 13:00:00,24.36,24.5,24.35,24.46,78100.0,20.1156,20.2312,20.1073,20.1982,78100.0
2009-11-09 13:30:00,24.47,24.54,24.42,24.45,120000.0,20.2064,20.2642,20.1651,20.1899,120000.0
2009-11-09 14:00:00,24.47,24.52,24.44,24.51,86200.0,20.2064,20.2477,20.1816,20.2394,86200.0
2009-11-09 14:30:00,24.52,24.57,24.46,24.49,163000.0,20.2477,20.289,20.1982,20.2229,163000.0
2009-11-09 15:00:00,24.49,24.58,24.42,24.55,225000.0,20.2229,20.2972,20.1651,20.2725,225000.0
2009-11-09 15:30:00,24.58,24.61,24.48,24.59,530400.0,20.2972,20.322,20.2147,20.3055,530400.0
2009-11-10 09:30:00,24.47,24.47,23.83,23.84,530300.0,20.2064,20.2064,19.6779,19.6862,530300.0
2009-11-10 10:00:00,23.83,24.06,23.83,24.0,246100.0,19.6779,19.8678,19.6779,19.8183,246100.0
2009-11-10 10:30:00,23.99,24.0,23.7,23.79,517900.0,19.81,19.8183,19.5706,19.6449,517900.0
2009-11-10 11:00:00,23.8,23.84,23.58,23.64,436500.0,19.6531,19.6862,19.4715,19.521,436500.0
2009-11-10 11:30:00,23.64,23.68,23.5,23.51,394700.0,19.521,19.5541,19.4054,19.4137,394700.0
2009-11-10 12:00:00,23.51,23.59,23.46,23.5,373200.0,19.4137,19.4797,19.3724,19.4054,373200.0
2009-11-10 12:30:00,23.5,23.83,23.49,23.82,325000.0,19.4054,19.6779,19.3972,19.6697,325000.0
2009-11-10 13:00:00,23.83,23.83,23.74,23.79,175000.0,19.6779,19.6779,19.6036,19.6449,175000.0
2009-11-10 13:30:00,23.79,23.82,23.71,23.79,210400.0,19.6449,19.6697,19.5788,19.6449,210400.0
2009-11-10 14:00:00,23.8,23.87,23.78,23.8,173800.0,19.6531,19.711,19.6366,19.6531,173800.0
2009-11-10 14:30:00,23.79,23.85,23.79,23.82,261600.0,19.6449,19.6944,19.6449,19.6697,261600.0
2009-11-10 15:00:00,23.82,23.85,23.75,23.8,423800.0,19.6697,19.6944,19.6119,19.6531,423800.0
2009-11-10 15:30:00,23.8,23.8,23.75,23.76,634700.0,19.6531,19.6531,19.6119,19.6201,634700.0
2009-11-11 09:30:00,23.86,24.41,23.86,24.34,401500.0,19.7027,20.1569,19.7027,20.0991,401500.0
2009-11-11 10:00:00,24.34,24.43,24.23,24.42,340500.0,20.0991,20.1734,20.0082,20.1651,340500.0
2009-11-11 10:30:00,24.42,24.44,24.1,24.21,210400.0,20.1651,20.1816,19.9009,19.9917,210400.0
2009-11-11 11:00:00,24.2,24.37,24.14,24.35,314400.0,19.9835,20.1238,19.9339,20.1073,314400.0
2009-11-11 11:30:00,24.34,24.47,24.24,24.29,263100.0,20.0991,20.2064,20.0165,20.0578,263100.0
2009-11-11 12:00:00,24.29,24.33,24.19,24.31,191700.0,20.0578,20.0908,19.9752,20.0743,191700.0
2009-11-11 12:30:00,24.31,24.36,24.21,24.24,205700.0,20.0743,20.1156,19.9917,20.0165,205700.0
2009-11-11 13:00:00,24.24,24.31,24.2,24.24,97800.0,20.0165,20.0743,19.9835,20.0165,97800.0
2009-11-11 13:30:00,24.23,24.28,24.1,24.16,161400.0,20.0082,20.0495,19.9009,19.9504,161400.0
2009-11-11 14:00:00,24.16,24.22,24.11,24.13,165400.0,19.9504,20.0,19.9091,19.9256,165400.0
2009-11-11 14:30:00,24.14,24.21,24.13,24.15,142200.0,19.9339,19.9917,19.9256,19.9422,142200.0
2009-11-11 15:00:00,24.14,24.19,24.06,24.11,248900.0,19.9339,19.9752,19.8678,19.9091,248900.0
2009-11-11 15:30:00,24.11,24.18,24.04,24.13,555100.0,19.9091,19.9669,19.8513,19.9256,555100.0
2009-11-12 09:30:00,24.1,24.33,23.88,24.29,136700.0,19.9009,20.0908,19.7192,20.0578,136700.0
2009-11-12 10:00:00,24.3,24.38,24.21,24.36,147500.0,20.066,20.1321,19.9917,20.1156,147500.0
2009-11-12 10:30:00,24.36,24.43,24.24,24.35,109900.0,20.1156,20.1734,20.0165,20.1073,109900.0
2009-11-12 11:00:00,24.34,24.34,24.16,24.31,150200.0,20.0991,20.0991,19.9504,20.0743,150200.0
2009-11-12 11:30:00,24.29,24.29,24.11,24.14,104200.0,20.0578,20.0578,19.9091,19.9339,104200.0
2009-11-12 12:00:00,24.15,24.23,24.13,24.21,92500.0,19.9422,20.0082,19.9256,19.9917,92500.0
2009-11-12 12:30:00,24.2,24.24,24.12,24.15,90700.0,19.9835,20.0165,19.9174,19.9422,90700.0
2009-11-12 13:00:00,24.15,24.16,24.02,24.02,156500.0,19.9422,19.9504,19.8348,19.8348,156500.0
2009-11-12 13:30:00,24.02,24.16,24.01,24.13,90900.0,19.8348,19.9504,19.8266,19.9256,90900.0
2009-11-12 14:00:00,24.14,24.15,24.02,24.04,125100.0,19.9339,19.9422,19.8348,19.8513,125100.0
2009-11-12 14:30:00,24.04,24.08,23.96,23.98,98700.0,19.8513,19.8844,19.7853,19.8018,98700.0
2009-11-12 15:00:00,23.98,24.01,23.84,23.85,215400.0,19.8018,19.8266,19.6862,19.6944,215400.0
2009-11-12 15:30:00,23.86,23.89,23.68,23.74,977200.0,19.7027,19.7275,19.5541,19.6036,977200.0
2009-11-13 09:30:00,23.8,23.85,23.47,23.63,237600.0,19.6531,19.6944,19.3806,19.5128,237600.0
2009-11-13 10:00:00,23.62,23.77,23.51,23.71,149300.0,19.5045,19.6284,19.4137,19.5788,149300.0
2009-11-13 10:30:00,23.71,23.79,23.66,23.67,150900.0,19.5788,19.6449,19.5375,19.5458,150900.0
2009-11-13 11:00:00,23.67,23.7,23.6,23.67,128000.0,19.5458,19.5706,19.488,19.5458,128000.0
2009-11-13 11:30:00,23.68,23.77,23.63,23.63,167200.0,19.5541,19.6284,19.5128,19.5128,167200.0
2009-11-13 12:00:00,23.63,23.75,23.62,23.68,162700.0,19.5128,19.6119,19.5045,19.5541,162700.0
2009-11-13 12:30:00,23.68,23.72,23.58,23.58,156200.0,19.5541,19.5871,19.4715,19.4715,156200.0
2009-11-13 13:00:00,23.58,23.64,23.55,23.61,179900.0,19.4715,19.521,19.4467,19.4963,179900.0
2009-11-13 13:30:00,23.61,23.68,23.56,23.61,226600.0,19.4963,19.5541,19.455,19.4963,226600.0
2009-11-13 14:00:00,23.61,23.66,23.49,23.51,182500.0,19.4963,19.5375,19.3972,19.4137,182500.0
2009-11-13 14:30:00,23.52,23.53,23.4,23.41,249900.0,19.4219,19.4302,19.3228,19.3311,249900.0
2009-11-13 15:00:00,23.41,23.5,23.4,23.41,367900.0,19.3311,19.4054,19.3228,19.3311,367900.0
2009-11-13 15:30:00,23.42,23.61,23.4,23.58,726400.0,19.3394,19.4963,19.3228,19.4715,726400.0
2009-11-16 09:30:00,23.88,24.17,23.84,24.02,205400.0,19.7192,19.9587,19.6862,19.8348,205400.0
2009-11-16 10:00:00,24.02,24.1,23.98,24.01,170200.0,19.8348,19.9009,19.8018,19.8266,170200.0
2009-11-16 10:30:00,24.01,24.06,23.99,24.03,129700.0,19.8266,19.8678,19.81,19.8431,129700.0
2009-11-16 11:00:00,24.03,24.04,23.92,23.92,102200.0,19.8431,19.8513,19.7522,19.7522,102200.0
2009-11-16 11:30:00,23.92,24.0,23.88,23.95,187200.0,19.7522,19.8183,19.7192,19.777,187200.0
2009-11-16 12:00:00,23.94,23.99,23.75,23.96,176900.0,19.7688,19.81,19.6119,19.7853,176900.0
2009-11-16 12:30:00,23.95,24.05,23.93,24.05,84300.0,19.777,19.8596,19.7605,19.8596,84300.0
2009-11-16 13:00:00,24.05,24.12,24.02,24.06,90500.0,19.8596,19.9174,19.8348,19.8678,90500.0
2009-11-16 13:30:00,24.06,24.1,24.05,24.09,80600.0,19.8678,19.9009,19.8596,19.8926,80600.0
2009-11-16 14:00:00,24.09,24.12,24.03,24.03,101100.0,19.8926,19.9174,19.8431,19.8431,101100.0
2009-11-16 14:30:00,24.03,24.12,24.03,24.12,153700.0,19.8431,19.9174,19.8431,19.9174,153700.0
2009-11-16 15:00:00,24.11,24.12,23.9,23.91,236100.0,19.9091,19.9174,19.7357,19.744,236100.0
2009-11-16 15:30:00,23.92,24.02,23.87,23.98,608000.0,19.7522,19.8348,19.711,19.8018,608000.0
2009-11-17 09:30:00,24.09,24.09,23.77,23.83,138500.0,19.8926,19.8926,19.6284,19.6779,138500.0
2009-11-17 10:00:00,23.81,23.86,23.72,23.79,140000.0,19.6614,19.7027,19.5871,19.6449,140000.0
2009-11-17 10:30:00,23.79,23.79,23.4,23.61,375300.0,19.6449,19.6449,19.3228,19.4963,375300.0
2009-11-17 11:00:00,23.61,23.61,23.42,23.49,146700.0,19.4963,19.4963,19.3394,19.3972,146700.0
2009-11-17 11:30:00,23.49,23.55,23.44,23.45,158300.0,19.3972,19.4467,19.3559,19.3641,158300.0
2009-11-17 12:00:00,23.46,23.57,23.42,23.51,105900.0,19.3724,19.4632,19.3394,19.4137,105900.0
2009-11-17 12:30:00,23.51,23.57,23.49,23.5,84800.0,19.4137,19.4632,19.3972,19.4054,84800.0
2009-11-17 13:00:00,23.5,23.57,23.45,23.48,205600.0,19.4054,19.4632,19.3641,19.3889,205600.0
2009-11-17 13:30:00,23.48,23.54,23.45,23.5,197600.0,19.3889,19.4384,19.3641,19.4054,197600.0
2009-11-17 14:00:00,23.5,23.53,23.46,23.48,144900.0,19.4054,19.4302,19.3724,19.3889,144900.0
2009-11-17 14:30:00,23.48,23.57,23.44,23.48,228300.0,19.3889,19.4632,19.3559,19.3889,228300.0
2009-11-17 15:00:00,23.48,23.51,23.44,23.45,299900.0,19.3889,19.4137,19.3559,19.3641,299900.0
2009-11-17 15:30:00,23.44,23.69,23.44,23.64,867900.0,19.3559,19.5623,19.3559,19.521,867900.0
2009-11-18 09:30:00,23.63,23.74,23.46,23.53,210600.0,19.5952,19.6864,19.4542,19.5122,210600.0
2009-11-18 10:00:00,23.53,23.66,23.48,23.66,150500.0,19.5122,19.62,19.4708,19.62,150500.0
2009-11-18 10:30:00,23.66,23.75,23.61,23.67,132200.0,19.62,19.6947,19.5786,19.6283,132200.0
2009-11-18 11:00:00,23.68,23.72,23.61,23.67,114400.0,19.6366,19.6698,19.5786,19.6283,114400.0
2009-11-18 11:30:00,23.67,23.68,23.58,23.66,105900.0,19.6283,19.6366,19.5537,19.62,105900.0
2009-11-18 12:00:00,23.66,23.74,23.65,23.65,70400.0,19.62,19.6864,19.6118,19.6118,70400.0
2009-11-18 12:30:00,23.65,23.66,23.48,23.51,97600.0,19.6118,19.62,19.4708,19.4957,97600.0
2009-11-18 13:00:00,23.52,23.65,23.49,23.57,134000.0,19.504,19.6118,19.4791,19.5454,134000.0
2009-11-18 13:30:00,23.58,23.65,23.57,23.61,78600.0,19.5537,19.6118,19.5454,19.5786,78600.0
2009-11-18 14:00:00,23.6,23.7,23.6,23.68,122100.0,19.5703,19.6532,19.5703,19.6366,122100.0
2009-11-18 14:30:00,23.68,23.7,23.62,23.65,146000.0,19.6366,19.6532,19.5869,19.6118,146000.0
2009-11-18 15:00:00,23.65,23.7,23.61,23.61,164200.0,19.6118,19.6532,19.5786,19.5786,164200.0
2009-11-18 15:30:00,23.61,23.7,23.58,23.68,334200.0,19.5786,19.6532,19.5537,19.6366,334200.0
2009-11-19 09:30:00,23.52,23.67,23.12,23.24,307800.0,19.504,19.6283,19.1723,19.2718,307800.0
2009-11-19 10:00:00,23.23,23.28,23.05,23.09,238400.0,19.2635,19.3049,19.1142,19.1474,238400.0
2009-11-19 10:30:00,23.1,23.12,22.83,22.88,413200.0,19.1557,19.1723,18.9318,18.9732,413200.0
2009-11-19 11:00:00,22.88,23.05,22.83,23.05,276800.0,18.9732,19.1142,18.9318,19.1142,276800.0
2009-11-19 11:30:00,23.04,23.05,22.98,23.02,185800.0,19.1059,19.1142,19.0562,19.0893,185800.0
2009-11-19 12:00:00,23.02,23.05,22.99,23.02,95200.0,19.0893,19.1142,19.0645,19.0893,95200.0
2009-11-19 12:30:00,23.02,23.06,22.99,23.0,103100.0,19.0893,19.1225,19.0645,19.0727,103100.0
2009-11-19 13:00:00,23.01,23.04,22.96,23.01,112700.0,19.081,19.1059,19.0396,19.081,112700.0
2009-11-19 13:30:00,23.0,23.04,22.97,23.04,145500.0,19.0727,19.1059,19.0479,19.1059,145500.0
2009-11-19 14:00:00,23.03,23.11,23.0,23.08,221500.0,19.0976,19.164,19.0727,19.1391,221500.0
2009-11-19 14:30:00,23.08,23.14,23.05,23.05,146300.0,19.1391,19.1888,19.1142,19.1142,146300.0
2009-11-19 15:00:00,23.05,23.1,23.0,23.09,194400.0,19.1142,19.1557,19.0727,19.1474,194400.0
2009-11-19 15:30:00,23.1,23.27,23.08,23.23,700900.0,19.1557,19.2966,19.1391,19.2635,700900.0
2009-11-20 09:30:00,23.06,23.22,22.83,22.84,816500.0,19.1225,19.2552,18.9318,18.9401,816500.0
2009-11-20 10:00:00,22.84,22.96,22.67,22.92,330900.0,18.9401,19.0396,18.7991,19.0064,330900.0
2009-11-20 10:30:00,22.93,22.93,22.56,22.57,214000.0,19.0147,19.0147,18.7079,18.7162,214000.0
2009-11-20 11:00:00,22.57,22.73,22.57,22.66,218000.0,18.7162,18.8488,18.7162,18.7908,218000.0
2009-11-20 11:30:00,22.67,22.76,22.62,22.66,120300.0,18.7991,18.8737,18.7576,18.7908,120300.0
2009-11-20 12:00:00,22.66,22.82,22.6,22.8,283900.0,18.7908,18.9235,18.741,18.9069,283900.0
2009-11-20 12:30:00,22.8,22.85,22.73,22.73,95200.0,18.9069,18.9484,18.8488,18.8488,95200.0
2009-11-20 13:00:00,22.73,22.77,22.7,22.73,103400.0,18.8488,18.882,18.824,18.8488,103400.0
2009-11-20 13:30:00,22.73,22.85,22.69,22.84,229600.0,18.8488,18.9484,18.8157,18.9401,229600.0
2009-11-20 14:00:00,22.84,22.95,22.83,22.92,347300.0,18.9401,19.0313,18.9318,19.0064,347300.0
2009-11-20 14:30:00,22.92,22.99,22.91,22.93,223700.0,19.0064,19.0645,18.9981,19.0147,223700.0
2009-11-20 15:00:00,22.93,23.04,22.91,23.03,363600.0,19.0147,19.1059,18.9981,19.0976,363600.0
2009-11-20 15:30:00,23.04,23.04,22.91,22.95,1296800.0,19.1059,19.1059,18.9981,19.0313,1296800.0
2009-11-23 09:30:00,23.15,23.5,23.04,23.3,278000.0,19.1971,19.4874,19.1059,19.3215,278000.0
2009-11-23 10:00:00,23.3,23.5,23.27,23.29,302300.0,19.3215,19.4874,19.2966,19.3132,302300.0
2009-11-23 10:30:00,23.28,23.38,23.27,23.33,162800.0,19.3049,19.3879,19.2966,19.3464,162800.0
2009-11-23 11:00:00,23.33,23.36,23.12,23.15,267400.0,19.3464,19.3713,19.1723,19.1971,267400.0
2009-11-23 11:30:00,23.14,23.2,23.12,23.14,183600.0,19.1888,19.2386,19.1723,19.1888,183600.0
2009-11-23 12:00:00,23.14,23.17,23.12,23.13,132800.0,19.1888,19.2137,19.1723,19.1805,132800.0
2009-11-23 12:30:00,23.13,23.19,23.12,23.16,121100.0,19.1805,19.2303,19.1723,19.2054,121100.0
2009-11-23 13:00:00,23.16,23.18,23.13,23.15,156900.0,19.2054,19.222,19.1805,19.1971,156900.0
2009-11-23 13:30:00,23.15,23.16,23.03,23.08,218600.0,19.1971,19.2054,19.0976,19.1391,218600.0
2009-11-23 14:00:00,23.09,23.09,22.94,23.02,194200.0,19.1474,19.1474,19.023,19.0893,194200.0
2009-11-23 14:30:00,23.01,23.05,22.98,22.99,159400.0,19.081,19.1142,19.0562,19.0645,159400.0
2009-11-23 15:00:00,22.98,23.03,22.98,23.0,268900.0,19.0562,19.0976,19.0562,19.0727,268900.0
2009-11-23 15:30:00,23.0,23.01,22.92,23.0,688700.0,19.0727,19.081,19.0064,19.0727,688700.0
2009-11-24 09:30:00,22.98,23.36,22.98,23.22,587500.0,19.0562,19.3713,19.0562,19.2552,587500.0
2009-11-24 10:00:00,23.23,23.75,23.22,23.61,731100.0,19.2635,19.6947,19.2552,19.5786,731100.0
2009-11-24 10:30:00,23.61,23.65,23.41,23.45,318000.0,19.5786,19.6118,19.4127,19.4459,318000.0
2009-11-24 11:00:00,23.45,23.56,23.44,23.55,183700.0,19.4459,19.5371,19.4376,19.5288,183700.0
2009-11-24 11:30:00,23.55,23.55,23.23,23.23,299000.0,19.5288,19.5288,19.2635,19.2635,299000.0
2009-11-24 12:00:00,23.24,23.36,23.23,23.36,157900.0,19.2718,19.3713,19.2635,19.3713,157900.0
2009-11-24 12:30:00,23.36,23.44,23.36,23.39,146900.0,19.3713,19.4376,19.3713,19.3962,146900.0
2009-11-24 13:00:00,23.39,23.46,23.38,23.46,163000.0,19.3962,19.4542,19.3879,19.4542,163000.0
2009-11-24 13:30:00,23.47,23.49,23.42,23.43,152500.0,19.4625,19.4791,19.421,19.4293,152500.0
2009-11-24 14:00:00,23.43,23.53,23.39,23.52,203400.0,19.4293,19.5122,19.3962,19.504,203400.0
2009-11-24 14:30:00,23.52,23.65,23.52,23.61,252400.0,19.504,19.6118,19.504,19.5786,252400.0
2009-11-24 15:00:00,23.61,23.7,23.61,23.62,297200.0,19.5786,19.6532,19.5786,19.5869,297200.0
2009-11-24 15:30:00,23.63,23.66,23.52,23.61,887700.0,19.5952,19.62,19.504,19.5786,887700.0
2009-11-25 09:30:00,23.56,23.68,23.33,23.56,542100.0,19.5371,19.6366,19.3464,19.5371,542100.0
2009-11-25 10:00:00,23.56,23.63,23.51,23.58,281400.0,19.5371,19.5952,19.4957,19.5537,281400.0
2009-11-25 10:30:00,23.58,23.59,23.5,23.52,239100.0,19.5537,19.562,19.4874,19.504,239100.0
2009-11-25 11:00:00,23.51,23.52,23.31,23.32,287900.0,19.4957,19.504,19.3298,19.3381,287900.0
2009-11-25 11:30:00,23.32,23.43,23.28,23.36,319200.0,19.3381,19.4293,19.3049,19.3713,319200.0
2009-11-25 12:00:00,23.37,23.38,23.14,23.15,227800.0,19.3796,19.3879,19.1888,19.1971,227800.0
2009-11-25 12:30:00,23.15,23.25,23.13,23.15,193200.0,19.1971,19.2801,19.1805,19.1971,193200.0
2009-11-25 13:00:00,23.15,23.2,23.06,23.19,261600.0,19.1971,19.2386,19.1225,19.2303,261600.0
2009-11-25 13:30:00,23.18,23.34,23.18,23.33,292600.0,19.222,19.3547,19.222,19.3464,292600.0
2009-11-25 14:00:00,23.33,23.49,23.33,23.4,499000.0,19.3464,19.4791,19.3464,19.4044,499000.0
2009-11-25 14:30:00,23.39,23.51,23.38,23.5,190700.0,19.3962,19.4957,19.3879,19.4874,190700.0
2009-11-25 15:00:00,23.5,23.5,23.4,23.4,169100.0,19.4874,19.4874,19.4044,19.4044,169100.0
2009-11-25 15:30:00,23.41,23.5,23.4,23.45,1004200.0,19.4127,19.4874,19.4044,19.4459,1004200.0
2009-11-27 09:30:00,22.82,23.19,22.82,22.9,464300.0,18.9235,19.2303,18.9235,18.9898,464300.0
2009-11-27 10:00:00,22.9,23.0,22.71,22.86,484700.0,18.9898,19.0727,18.8323,18.9566,484700.0
2009-11-27 10:30:00,22.87,22.93,22.79,22.9,152300.0,18.9649,19.0147,18.8986,18.9898,152300.0
2009-11-27 11:00:00,22.9,23.02,22.87,22.96,160800.0,18.9898,19.0893,18.9649,19.0396,160800.0
2009-11-27 11:30:00,22.97,23.02,22.92,22.97,66400.0,19.0479,19.0893,19.0064,19.0479,66400.0
2009-11-27 12:00:00,22.98,23.01,22.9,23.01,153500.0,19.0562,19.081,18.9898,19.081,153500.0
2009-11-27 12:30:00,23.0,23.05,22.92,22.94,509400.0,19.0727,19.1142,19.0064,19.023,509400.0
2009-11-30 09:30:00,22.91,23.12,22.9,23.03,362500.0,18.9981,19.1723,18.9898,19.0976,362500.0
2009-11-30 10:00:00,23.02,23.15,22.95,23.11,239400.0,19.0893,19.1971,19.0313,19.164,239400.0
2009-11-30 10:30:00,23.1,23.21,23.06,23.16,254600.0,19.1557,19.2469,19.1225,19.2054,254600.0
2009-11-30 11:00:00,23.16,23.16,22.99,23.09,369900.0,19.2054,19.2054,19.0645,19.1474,369900.0
2009-11-30 11:30:00,23.1,23.1,22.94,23.03,195300.0,19.1557,19.1557,19.023,19.0976,195300.0
2009-11-30 12:00:00,23.02,23.05,22.99,23.01,149500.0,19.0893,19.1142,19.0645,19.081,149500.0
2009-11-30 12:30:00,23.0,23.05,22.99,23.0,157200.0,19.0727,19.1142,19.0645,19.0727,157200.0
2009-11-30 13:00:00,23.01,23.08,22.99,23.08,225000.0,19.081,19.1391,19.0645,19.1391,225000.0
2009-11-30 13:30:00,23.07,23.13,23.05,23.1,163600.0,19.1308,19.1805,19.1142,19.1557,163600.0
2009-11-30 14:00:00,23.09,23.11,22.99,23.0,125700.0,19.1474,19.164,19.0645,19.0727,125700.0
2009-11-30 14:30:00,23.0,23.01,22.95,22.99,322500.0,19.0727,19.081,19.0313,19.0645,322500.0
2009-11-30 15:00:00,22.99,23.1,22.98,23.08,326400.0,19.0645,19.1557,19.0562,19.1391,326400.0
2009-11-30 15:30:00,23.08,23.24,23.08,23.22,609500.0,19.1391,19.2718,19.1391,19.2552,609500.0
2009-12-01 09:30:00,23.49,23.49,23.17,23.19,182900.0,19.4791,19.4791,19.2137,19.2303,182900.0
2009-12-01 10:00:00,23.19,23.19,23.01,23.04,514300.0,19.2303,19.2303,19.081,19.1059,514300.0
2009-12-01 10:30:00,23.03,23.14,23.03,23.14,178700.0,19.0976,19.1888,19.0976,19.1888,178700.0
2009-12-01 11:00:00,23.14,23.19,23.13,23.19,78200.0,19.1888,19.2303,19.1805,19.2303,78200.0
2009-12-01 11:30:00,23.19,23.3,23.18,23.24,96700.0,19.2303,19.3215,19.222,19.2718,96700.0
2009-12-01 12:00:00,23.24,23.31,23.23,23.27,60600.0,19.2718,19.3298,19.2635,19.2966,60600.0
2009-12-01 12:30:00,23.27,23.29,23.25,23.28,66200.0,19.2966,19.3132,19.2801,19.3049,66200.0
2009-12-01 13:00:00,23.27,23.36,23.25,23.36,111800.0,19.2966,19.3713,19.2801,19.3713,111800.0
2009-12-01 13:30:00,23.35,23.43,23.34,23.35,86000.0,19.363,19.4293,19.3547,19.363,86000.0
2009-12-01 14:00:00,23.34,23.35,23.34,23.35,41000.0,19.3547,19.363,19.3547,19.363,41000.0
2009-12-01 14:30:00,23.34,23.38,23.34,23.35,119300.0,19.3547,19.3879,19.3547,19.363,119300.0
2009-12-01 15:00:00,23.36,23.39,23.32,23.39,317500.0,19.3713,19.3962,19.3381,19.3962,317500.0
2009-12-01 15:30:00,23.39,23.45,23.35,23.45,554800.0,19.3962,19.4459,19.363,19.4459,554800.0
2009-12-02 09:30:00,23.4,23.45,23.24,23.38,186300.0,19.4044,19.4459,19.2718,19.3879,186300.0
2009-12-02 10:00:00,23.38,23.54,23.37,23.4,104400.0,19.3879,19.5205,19.3796,19.4044,104400.0
2009-12-02 10:30:00,23.4,23.47,23.38,23.42,104800.0,19.4044,19.4625,19.3879,19.421,104800.0
2009-12-02 11:00:00,23.42,23.49,23.37,23.47,189200.0,19.421,19.4791,19.3796,19.4625,189200.0
2009-12-02 11:30:00,23.48,23.56,23.42,23.49,136200.0,19.4708,19.5371,19.421,19.4791,136200.0
2009-12-02 12:00:00,23.49,23.5,23.41,23.45,138800.0,19.4791,19.4874,19.4127,19.4459,138800.0
2009-12-02 12:30:00,23.46,23.52,23.44,23.52,101300.0,19.4542,19.504,19.4376,19.504,101300.0
2009-12-02 13:00:00,23.53,23.56,23.5,23.5,120200.0,19.5122,19.5371,19.4874,19.4874,120200.0
2009-12-02 13:30:00,23.51,23.52,23.45,23.47,91400.0,19.4957,19.504,19.4459,19.4625,91400.0
2009-12-02 14:00:00,23.47,23.53,23.43,23.53,174800.0,19.4625,19.5122,19.4293,19.5122,174800.0
2009-12-02 14:30:00,23.53,23.53,23.4,23.43,120100.0,19.5122,19.5122,19.4044,19.4293,120100.0
2009-12-02 15:00:00,23.43,23.48,23.43,23.48,178800.0,19.4293,19.4708,19.4293,19.4708,178800.0
2009-12-02 15:30:00,23.48,23.58,23.43,23.53,363900.0,19.4708,19.5537,19.4293,19.5122,363900.0
2009-12-03 09:30:00,23.6,23.75,23.41,23.54,161900.0,19.5703,19.6947,19.4127,19.5205,161900.0
2009-12-03 10:00:00,23.52,23.52,23.38,23.49,222700.0,19.504,19.504,19.3879,19.4791,222700.0
2009-12-03 10:30:00,23.46,23.55,23.44,23.49,138300.0,19.4542,19.5288,19.4376,19.4791,138300.0
2009-12-03 11:00:00,23.5,23.59,23.48,23.56,152800.0,19.4874,19.562,19.4708,19.5371,152800.0
2009-12-03 11:30:00,23.55,23.58,23.46,23.52,201200.0,19.5288,19.5537,19.4542,19.504,201200.0
2009-12-03 12:00:00,23.53,23.65,23.52,23.52,208000.0,19.5122,19.6118,19.504,19.504,208000.0
2009-12-03 12:30:00,23.53,23.56,23.51,23.52,51300.0,19.5122,19.5371,19.4957,19.504,51300.0
2009-12-03 13:00:00,23.51,23.54,23.47,23.49,90400.0,19.4957,19.5205,19.4625,19.4791,90400.0
2009-12-03 13:30:00,23.49,23.54,23.48,23.54,95000.0,19.4791,19.5205,19.4708,19.5205,95000.0
2009-12-03 14:00:00,23.54,23.6,23.53,23.59,132100.0,19.5205,19.5703,19.5122,19.562,132100.0
2009-12-03 14:30:00,23.59,23.68,23.58,23.59,168800.0,19.562,19.6366,19.5537,19.562,168800.0
2009-12-03 15:00:00,23.58,23.59,23.44,23.55,207400.0,19.5537,19.562,19.4376,19.5288,207400.0
2009-12-03 15:30:00,23.55,23.59,23.5,23.59,967100.0,19.5288,19.562,19.4874,19.562,967100.0
2009-12-04 09:30:00,24.02,25.76,23.85,25.41,1519200.0,19.9186,21.3615,19.7776,21.0712,1519200.0
2009-12-04 10:00:00,25.41,25.46,25.18,25.25,873600.0,21.0712,21.1127,20.8805,20.9386,873600.0
2009-12-04 10:30:00,25.25,25.28,25.01,25.09,627800.0,20.9386,20.9634,20.7395,20.8059,627800.0
2009-12-04 11:00:00,25.09,25.2,25.05,25.08,376700.0,20.8059,20.8971,20.7727,20.7976,376700.0
2009-12-04 11:30:00,25.05,25.06,24.57,24.75,698500.0,20.7727,20.781,20.3747,20.5239,698500.0
2009-12-04 12:00:00,24.75,25.0,24.74,24.92,331100.0,20.5239,20.7312,20.5156,20.6649,331100.0
2009-12-04 12:30:00,24.91,24.94,24.75,24.86,453300.0,20.6566,20.6815,20.5239,20.6151,453300.0
2009-12-04 13:00:00,24.87,25.04,24.84,24.89,357800.0,20.6234,20.7644,20.5986,20.64,357800.0
2009-12-04 13:30:00,24.89,25.0,24.86,24.92,389600.0,20.64,20.7312,20.6151,20.6649,389600.0
2009-12-04 14:00:00,24.92,25.0,24.9,24.97,519300.0,20.6649,20.7312,20.6483,20.7064,519300.0
2009-12-04 14:30:00,24.97,25.04,24.94,24.98,676600.0,20.7064,20.7644,20.6815,20.7147,676600.0
2009-12-04 15:00:00,24.98,25.03,24.96,24.99,518400.0,20.7147,20.7561,20.6981,20.7229,518400.0
2009-12-04 15:30:00,24.99,25.45,24.96,25.36,1616400.0,20.7229,21.1044,20.6981,21.0298,1616400.0
2009-12-07 09:30:00,25.22,25.37,25.05,25.28,230500.0,20.9137,21.0381,20.7727,20.9634,230500.0
2009-12-07 10:00:00,25.27,25.48,25.21,25.35,331100.0,20.9551,21.1293,20.9054,21.0215,331100.0
2009-12-07 10:30:00,25.34,25.41,25.28,25.28,253000.0,21.0132,21.0712,20.9634,20.9634,253000.0
2009-12-07 11:00:00,25.29,25.3,25.15,25.2,178900.0,20.9717,20.98,20.8556,20.8971,178900.0
2009-12-07 11:30:00,25.2,25.28,25.19,25.25,89400.0,20.8971,20.9634,20.8888,20.9386,89400.0
2009-12-07 12:00:00,25.25,25.27,25.2,25.22,90200.0,20.9386,20.9551,20.8971,20.9137,90200.0
2009-12-07 12:30:00,25.22,25.27,25.2,25.26,182400.0,20.9137,20.9551,20.8971,20.9468,182400.0
2009-12-07 13:00:00,25.26,25.29,25.22,25.25,179100.0,20.9468,20.9717,20.9137,20.9386,179100.0
2009-12-07 13:30:00,25.25,25.25,25.11,25.11,221200.0,20.9386,20.9386,20.8225,20.8225,221200.0
2009-12-07 14:00:00,25.12,25.12,25.03,25.05,192500.0,20.8308,20.8308,20.7561,20.7727,192500.0
2009-12-07 14:30:00,25.05,25.05,24.94,25.0,1877300.0,20.7727,20.7727,20.6815,20.7312,1877300.0
2009-12-07 15:00:00,25.0,25.02,24.93,24.96,403500.0,20.7312,20.7478,20.6732,20.6981,403500.0
2009-12-07 15:30:00,24.96,25.08,24.95,25.05,863100.0,20.6981,20.7976,20.6898,20.7727,863100.0
2009-12-08 09:30:00,24.87,25.1,24.87,24.99,202600.0,20.6234,20.8142,20.6234,20.7229,202600.0
2009-12-08 10:00:00,25.01,25.06,24.88,24.9,142900.0,20.7395,20.781,20.6317,20.6483,142900.0
2009-12-08 10:30:00,24.91,24.92,24.82,24.86,191600.0,20.6566,20.6649,20.582,20.6151,191600.0
2009-12-08 11:00:00,24.85,24.86,24.76,24.84,231500.0,20.6069,20.6151,20.5322,20.5986,231500.0
2009-12-08 11:30:00,24.84,24.84,24.75,24.81,265300.0,20.5986,20.5986,20.5239,20.5737,265300.0
2009-12-08 12:00:00,24.8,24.82,24.76,24.79,261300.0,20.5654,20.582,20.5322,20.5571,261300.0
2009-12-08 12:30:00,24.8,24.82,24.77,24.8,146800.0,20.5654,20.582,20.5405,20.5654,146800.0
2009-12-08 13:00:00,24.8,24.84,24.76,24.8,792100.0,20.5654,20.5986,20.5322,20.5654,792100.0
2009-12-08 13:30:00,24.8,24.82,24.71,24.78,187400.0,20.5654,20.582,20.4908,20.5488,187400.0
2009-12-08 14:00:00,24.77,24.77,24.7,24.76,189500.0,20.5405,20.5405,20.4825,20.5322,189500.0
2009-12-08 14:30:00,24.76,24.78,24.65,24.72,311700.0,20.5322,20.5488,20.441,20.4991,311700.0
2009-12-08 15:00:00,24.72,24.76,24.68,24.69,327400.0,20.4991,20.5322,20.4659,20.4742,327400.0
2009-12-08 15:30:00,24.68,24.73,24.6,24.65,948400.0,20.4659,20.5073,20.3995,20.441,948400.0
2009-12-09 09:30:00,24.62,24.79,24.33,24.67,335700.0,20.4161,20.5571,20.1756,20.4576,335700.0
2009-12-09 10:00:00,24.68,24.77,24.66,24.74,262500.0,20.4659,20.5405,20.4493,20.5156,262500.0
2009-12-09 10:30:00,24.74,24.82,24.68,24.7,329600.0,20.5156,20.582,20.4659,20.4825,329600.0
2009-12-09 11:00:00,24.7,24.75,24.68,24.75,101200.0,20.4825,20.5239,20.4659,20.5239,101200.0
2009-12-09 11:30:00,24.75,24.78,24.63,24.64,96500.0,20.5239,20.5488,20.4244,20.4327,96500.0
2009-12-09 12:00:00,24.63,24.7,24.57,24.61,104600.0,20.4244,20.4825,20.3747,20.4078,104600.0
2009-12-09 12:30:00,24.61,24.76,24.58,24.76,236800.0,20.4078,20.5322,20.383,20.5322,236800.0
2009-12-09 13:00:00,24.76,24.78,24.64,24.75,282000.0,20.5322,20.5488,20.4327,20.5239,282000.0
2009-12-09 13:30:00,24.75,24.85,24.75,24.79,144900.0,20.5239,20.6069,20.5239,20.5571,144900.0
2009-12-09 14:00:00,24.79,24.85,24.76,24.8,413800.0,20.5571,20.6069,20.5322,20.5654,413800.0
2009-12-09 14:30:00,24.79,24.84,24.79,24.81,393800.0,20.5571,20.5986,20.5571,20.5737,393800.0
2009-12-09 15:00:00,24.81,24.96,24.81,24.93,269900.0,20.5737,20.6981,20.5737,20.6732,269900.0
2009-12-09 15:30:00,24.93,24.97,24.88,24.94,841900.0,20.6732,20.7064,20.6317,20.6815,841900.0
2009-12-10 09:30:00,24.99,25.42,24.77,25.36,304300.0,20.7229,21.0795,20.5405,21.0298,304300.0
2009-12-10 10:00:00,25.37,25.41,25.23,25.35,486600.0,21.0381,21.0712,20.922,21.0215,486600.0
2009-12-10 10:30:00,25.34,25.36,25.22,25.25,377200.0,21.0132,21.0298,20.9137,20.9386,377200.0
2009-12-10 11:00:00,25.24,25.25,25.14,25.22,513200.0,20.9303,20.9386,20.8473,20.9137,513200.0
2009-12-10 11:30:00,25.23,25.28,25.1,25.14,235200.0,20.922,20.9634,20.8142,20.8473,235200.0
2009-12-10 12:00:00,25.13,25.17,25.12,25.15,406000.0,20.839,20.8722,20.8308,20.8556,406000.0
2009-12-10 12:30:00,25.15,25.17,25.12,25.15,113800.0,20.8556,20.8722,20.8308,20.8556,113800.0
2009-12-10 13:00:00,25.15,25.16,25.12,25.15,111500.0,20.8556,20.8639,20.8308,20.8556,111500.0
2009-12-10 13:30:00,25.15,25.2,25.07,25.19,165400.0,20.8556,20.8971,20.7893,20.8888,165400.0
2009-12-10 14:00:00,25.19,25.19,25.14,25.15,122300.0,20.8888,20.8888,20.8473,20.8556,122300.0
2009-12-10 14:30:00,25.15,25.27,25.14,25.24,432800.0,20.8556,20.9551,20.8473,20.9303,432800.0
2009-12-10 15:00:00,25.23,25.24,25.08,25.1,565600.0,20.922,20.9303,20.7976,20.8142,565600.0
2009-12-10 15:30:00,25.09,25.19,25.09,25.18,379600.0,20.8059,20.8888,20.8059,20.8805,379600.0
2009-12-11 09:30:00,25.28,25.94,25.12,25.89,420600.0,20.9634,21.5107,20.8308,21.4693,420600.0
2009-12-11 10:00:00,25.89,26.98,25.8,26.51,2024800.0,21.4693,22.3732,21.3946,21.9834,2024800.0
2009-12-11 10:30:00,26.52,26.63,26.4,26.58,556900.0,21.9917,22.0829,21.8922,22.0415,556900.0
2009-12-11 11:00:00,26.59,26.66,26.48,26.57,1014200.0,22.0497,22.1078,21.9585,22.0332,1014200.0
2009-12-11 11:30:00,26.57,26.65,26.45,26.64,376500.0,22.0332,22.0995,21.9337,22.0912,376500.0
2009-12-11 12:00:00,26.64,26.72,26.54,26.63,553200.0,22.0912,22.1576,22.0083,22.0829,553200.0
2009-12-11 12:30:00,26.64,26.79,26.63,26.76,378100.0,22.0912,22.2156,22.0829,22.1907,378100.0
2009-12-11 13:00:00,26.77,26.77,26.43,26.54,449700.0,22.199,22.199,21.9171,22.0083,449700.0
2009-12-11 13:30:00,26.55,26.71,26.53,26.64,384200.0,22.0166,22.1493,22.0,22.0912,384200.0
2009-12-11 14:00:00,26.64,26.79,26.63,26.77,609900.0,22.0912,22.2156,22.0829,22.199,609900.0
2009-12-11 14:30:00,26.76,26.81,26.75,26.8,486900.0,22.1907,22.2322,22.1824,22.2239,486900.0
2009-12-11 15:00:00,26.81,26.93,26.76,26.87,1156900.0,22.2322,22.3317,22.1907,22.2819,1156900.0
2009-12-11 15:30:00,26.88,26.88,26.68,26.7,1632200.0,22.2902,22.2902,22.1244,22.141,1632200.0
2009-12-14 09:30:00,26.97,27.0,26.63,26.7,549600.0,22.3649,22.3897,22.0829,22.141,549600.0
2009-12-14 10:00:00,26.7,26.72,26.48,26.55,564700.0,22.141,22.1576,21.9585,22.0166,564700.0
2009-12-14 10:30:00,26.55,26.64,26.51,26.59,360500.0,22.0166,22.0912,21.9834,22.0497,360500.0
2009-12-14 11:00:00,26.6,26.72,26.56,26.69,238200.0,22.058,22.1576,22.0249,22.1327,238200.0
2009-12-14 11:30:00,26.7,26.7,26.51,26.52,104400.0,22.141,22.141,21.9834,21.9917,104400.0
2009-12-14 12:00:00,26.52,26.59,26.5,26.5,113900.0,21.9917,22.0497,21.9751,21.9751,113900.0
2009-12-14 12:30:00,26.51,26.56,26.47,26.55,167700.0,21.9834,22.0249,21.9502,22.0166,167700.0
2009-12-14 13:00:00,26.55,26.56,26.48,26.5,205800.0,22.0166,22.0249,21.9585,21.9751,205800.0
2009-12-14 13:30:00,26.5,26.56,26.49,26.52,148700.0,21.9751,22.0249,21.9668,21.9917,148700.0
2009-12-14 14:00:00,26.51,26.52,26.47,26.5,168500.0,21.9834,21.9917,21.9502,21.9751,168500.0
2009-12-14 14:30:00,26.5,26.68,26.5,26.66,197800.0,21.9751,22.1244,21.9751,22.1078,197800.0
2009-12-14 15:00:00,26.66,26.69,26.58,26.61,263200.0,22.1078,22.1327,22.0415,22.0663,263200.0
2009-12-14 15:30:00,26.61,26.68,26.52,26.56,557500.0,22.0663,22.1244,21.9917,22.0249,557500.0
2009-12-15 09:30:00,26.2,26.47,26.06,26.23,460100.0,21.7263,21.9502,21.6102,21.7512,460100.0
2009-12-15 10:00:00,26.24,26.29,26.15,26.15,352300.0,21.7595,21.801,21.6849,21.6849,352300.0
2009-12-15 10:30:00,26.15,26.17,26.02,26.1,374100.0,21.6849,21.7015,21.5771,21.6434,374100.0
2009-12-15 11:00:00,26.11,26.11,26.02,26.02,206700.0,21.6517,21.6517,21.5771,21.5771,206700.0
2009-12-15 11:30:00,26.02,26.13,25.84,26.13,543800.0,21.5771,21.6683,21.4278,21.6683,543800.0
2009-12-15 12:00:00,26.13,26.16,25.98,26.01,206100.0,21.6683,21.6932,21.5439,21.5688,206100.0
2009-12-15 12:30:00,26.01,26.03,25.92,26.03,317100.0,21.5688,21.5854,21.4942,21.5854,317100.0
2009-12-15 13:00:00,26.02,26.18,26.01,26.11,270700.0,21.5771,21.7098,21.5688,21.6517,270700.0
2009-12-15 13:30:00,26.1,26.15,26.07,26.1,75500.0,21.6434,21.6849,21.6185,21.6434,75500.0
2009-12-15 14:00:00,26.11,26.12,26.07,26.1,144600.0,21.6517,21.66,21.6185,21.6434,144600.0
2009-12-15 14:30:00,26.1,26.15,26.05,26.05,175000.0,21.6434,21.6849,21.602,21.602,175000.0
2009-12-15 15:00:00,26.05,26.06,25.9,25.9,385500.0,21.602,21.6102,21.4776,21.4776,385500.0
2009-12-15 15:30:00,25.91,25.98,25.87,25.97,451400.0,21.4859,21.5439,21.4527,21.5356,451400.0
2009-12-16 09:30:00,25.96,26.68,25.96,26.66,327600.0,21.5273,22.1244,21.5273,22.1078,327600.0
2009-12-16 10:00:00,26.66,26.68,26.54,26.58,246100.0,22.1078,22.1244,22.0083,22.0415,246100.0
2009-12-16 10:30:00,26.59,26.74,26.57,26.6,224200.0,22.0497,22.1741,22.0332,22.058,224200.0
2009-12-16 11:00:00,26.61,26.64,26.49,26.55,161300.0,22.0663,22.0912,21.9668,22.0166,161300.0
2009-12-16 11:30:00,26.56,26.6,26.54,26.59,166400.0,22.0249,22.058,22.0083,22.0497,166400.0
2009-12-16 12:00:00,26.6,26.72,26.59,26.72,185500.0,22.058,22.1576,22.0497,22.1576,185500.0
2009-12-16 12:30:00,26.72,26.89,26.71,26.87,378900.0,22.1576,22.2985,22.1493,22.2819,378900.0
2009-12-16 13:00:00,26.88,26.88,26.74,26.77,119400.0,22.2902,22.2902,22.1741,22.199,119400.0
2009-12-16 13:30:00,26.77,26.77,26.64,26.65,192600.0,22.199,22.199,22.0912,22.0995,192600.0
2009-12-16 14:00:00,26.65,26.81,26.64,26.64,136500.0,22.0995,22.2322,22.0912,22.0912,136500.0
2009-12-16 14:30:00,26.64,26.78,26.64,26.73,288800.0,22.0912,22.2073,22.0912,22.1658,288800.0
2009-12-16 15:00:00,26.72,26.85,26.68,26.76,437500.0,22.1576,22.2654,22.1244,22.1907,437500.0
2009-12-16 15:30:00,26.76,26.92,26.76,26.91,723400.0,22.1907,22.3234,22.1907,22.3151,723400.0
2009-12-17 09:30:00,26.54,27.06,26.49,27.0,469200.0,22.0083,22.4395,21.9668,22.3897,469200.0
2009-12-17 10:00:00,27.0,27.06,26.74,26.93,579400.0,22.3897,22.4395,22.1741,22.3317,579400.0
2009-12-17 10:30:00,26.92,27.04,26.88,27.02,131100.0,22.3234,22.4229,22.2902,22.4063,131100.0
2009-12-17 11:00:00,27.03,27.2,26.95,27.18,235600.0,22.4146,22.5556,22.3483,22.539,235600.0
2009-12-17 11:30:00,27.18,27.19,27.02,27.1,192300.0,22.539,22.5473,22.4063,22.4727,192300.0
2009-12-17 12:00:00,27.09,27.13,27.03,27.09,264400.0,22.4644,22.4975,22.4146,22.4644,264400.0
2009-12-17 12:30:00,27.09,27.21,27.02,27.06,339000.0,22.4644,22.5639,22.4063,22.4395,339000.0
2009-12-17 13:00:00,27.06,27.14,26.95,27.14,368800.0,22.4395,22.5058,22.3483,22.5058,368800.0
2009-12-17 13:30:00,27.14,27.14,27.02,27.06,189900.0,22.5058,22.5058,22.4063,22.4395,189900.0
2009-12-17 14:00:00,27.05,27.08,27.04,27.06,150500.0,22.4312,22.4561,22.4229,22.4395,150500.0
2009-12-17 14:30:00,27.05,27.07,27.04,27.05,187200.0,22.4312,22.4478,22.4229,22.4312,187200.0
2009-12-17 15:00:00,27.06,27.11,27.01,27.02,398800.0,22.4395,22.481,22.398,22.4063,398800.0
2009-12-17 15:30:00,27.02,27.16,26.99,27.12,880700.0,22.4063,22.5224,22.3814,22.4893,880700.0
2009-12-18 09:30:00,27.29,27.31,27.0,27.0,459800.0,22.6302,22.6468,22.3897,22.3897,459800.0
2009-12-18 10:00:00,27.02,27.02,26.85,26.85,185400.0,22.4063,22.4063,22.2654,22.2654,185400.0
2009-12-18 10:30:00,26.85,26.93,26.74,26.76,131600.0,22.2654,22.3317,22.1741,22.1907,131600.0
2009-12-18 11:00:00,26.76,26.86,26.57,26.57,142800.0,22.1907,22.2736,22.0332,22.0332,142800.0
2009-12-18 11:30:00,26.57,26.58,26.44,26.47,172600.0,22.0332,22.0415,21.9254,21.9502,172600.0
2009-12-18 12:00:00,26.46,26.52,26.46,26.48,101100.0,21.9419,21.9917,21.9419,21.9585,101100.0
2009-12-18 12:30:00,26.47,26.52,26.47,26.49,157400.0,21.9502,21.9917,21.9502,21.9668,157400.0
2009-12-18 13:00:00,26.49,26.53,26.49,26.52,151300.0,21.9668,22.0,21.9668,21.9917,151300.0
2009-12-18 13:30:00,26.53,26.64,26.52,26.57,105000.0,22.0,22.0912,21.9917,22.0332,105000.0
2009-12-18 14:00:00,26.56,26.62,26.56,26.62,91900.0,22.0249,22.0746,22.0249,22.0746,91900.0
2009-12-18 14:30:00,26.61,26.69,26.61,26.68,113000.0,22.0663,22.1327,22.0663,22.1244,113000.0
2009-12-18 15:00:00,26.68,26.78,26.65,26.74,201200.0,22.1244,22.2073,22.0995,22.1741,201200.0
2009-12-18 15:30:00,26.74,26.84,26.66,26.84,460600.0,22.1741,22.2571,22.1078,22.2571,460600.0
2009-12-21 09:30:00,26.81,27.19,26.75,26.89,121800.0,22.2322,22.5473,22.1824,22.2985,121800.0
2009-12-21 10:00:00,26.9,27.14,26.87,27.14,229800.0,22.3068,22.5058,22.2819,22.5058,229800.0
2009-12-21 10:30:00,27.14,27.17,27.01,27.08,131900.0,22.5058,22.5307,22.398,22.4561,131900.0
2009-12-21 11:00:00,27.08,27.14,27.01,27.02,79300.0,22.4561,22.5058,22.398,22.4063,79300.0
2009-12-21 11:30:00,27.02,27.07,26.99,27.0,73000.0,22.4063,22.4478,22.3814,22.3897,73000.0
2009-12-21 12:00:00,26.99,27.12,26.99,27.08,125400.0,22.3814,22.4893,22.3814,22.4561,125400.0
2009-12-21 12:30:00,27.07,27.12,27.03,27.11,82200.0,22.4478,22.4893,22.4146,22.481,82200.0
2009-12-21 13:00:00,27.12,27.12,27.0,27.06,95400.0,22.4893,22.4893,22.3897,22.4395,95400.0
2009-12-21 13:30:00,27.06,27.08,26.96,26.99,128300.0,22.4395,22.4561,22.3566,22.3814,128300.0
2009-12-21 14:00:00,26.99,27.08,26.98,27.07,78400.0,22.3814,22.4561,22.3732,22.4478,78400.0
2009-12-21 14:30:00,27.06,27.12,27.06,27.09,115500.0,22.4395,22.4893,22.4395,22.4644,115500.0
2009-12-21 15:00:00,27.08,27.09,27.03,27.04,195100.0,22.4561,22.4644,22.4146,22.4229,195100.0
2009-12-21 15:30:00,27.03,27.17,27.03,27.14,385300.0,22.4146,22.5307,22.4146,22.5058,385300.0
2009-12-22 09:30:00,27.29,27.4,27.13,27.13,64300.0,22.6302,22.7214,22.4975,22.4975,64300.0
2009-12-22 10:00:00,27.14,27.38,27.13,27.33,72600.0,22.5058,22.7049,22.4975,22.6634,72600.0
2009-12-22 10:30:00,27.33,27.37,27.22,27.26,56800.0,22.6634,22.6966,22.5722,22.6053,56800.0
2009-12-22 11:00:00,27.26,27.26,27.2,27.24,56100.0,22.6053,22.6053,22.5556,22.5888,56100.0
2009-12-22 11:30:00,27.23,27.23,27.18,27.18,45900.0,22.5805,22.5805,22.539,22.539,45900.0
2009-12-22 12:00:00,27.18,27.19,27.15,27.19,22100.0,22.539,22.5473,22.5141,22.5473,22100.0
2009-12-22 12:30:00,27.18,27.23,27.18,27.22,29100.0,22.539,22.5805,22.539,22.5722,29100.0
2009-12-22 13:00:00,27.22,27.29,27.22,27.28,48500.0,22.5722,22.6302,22.5722,22.6219,48500.0
2009-12-22 13:30:00,27.28,27.32,27.24,27.31,77800.0,22.6219,22.6551,22.5888,22.6468,77800.0
2009-12-22 14:00:00,27.32,27.38,27.28,27.36,173200.0,22.6551,22.7049,22.6219,22.6883,173200.0
2009-12-22 14:30:00,27.36,27.38,27.29,27.33,91300.0,22.6883,22.7049,22.6302,22.6634,91300.0
2009-12-22 15:00:00,27.32,27.33,27.25,27.27,113500.0,22.6551,22.6634,22.5971,22.6136,113500.0
2009-12-22 15:30:00,27.27,27.35,27.22,27.34,225900.0,22.6136,22.68,22.5722,22.6717,225900.0
2009-12-23 09:30:00,27.27,27.36,26.99,27.28,248600.0,22.6136,22.6883,22.3814,22.6219,248600.0
2009-12-23 10:00:00,27.26,27.27,27.09,27.13,131000.0,22.6053,22.6136,22.4644,22.4975,131000.0
2009-12-23 10:30:00,27.14,27.24,27.0,27.06,446600.0,22.5058,22.5888,22.3897,22.4395,446600.0
2009-12-23 11:00:00,27.06,27.17,27.05,27.1,101800.0,22.4395,22.5307,22.4312,22.4727,101800.0
2009-12-23 11:30:00,27.1,27.35,27.1,27.34,74900.0,22.4727,22.68,22.4727,22.6717,74900.0
2009-12-23 12:00:00,27.34,27.35,27.32,27.34,43500.0,22.6717,22.68,22.6551,22.6717,43500.0
2009-12-23 12:30:00,27.33,27.5,27.33,27.44,198800.0,22.6634,22.8044,22.6634,22.7546,198800.0
2009-12-23 13:00:00,27.44,27.49,27.42,27.45,59500.0,22.7546,22.7961,22.738,22.7629,59500.0
2009-12-23 13:30:00,27.45,27.47,27.39,27.42,65000.0,22.7629,22.7795,22.7131,22.738,65000.0
2009-12-23 14:00:00,27.42,27.46,27.42,27.42,71000.0,22.738,22.7712,22.738,22.738,71000.0
2009-12-23 14:30:00,27.43,27.48,27.43,27.47,64100.0,22.7463,22.7878,22.7463,22.7795,64100.0
2009-12-23 15:00:00,27.47,27.48,27.34,27.36,141600.0,22.7795,22.7878,22.6717,22.6883,141600.0
2009-12-23 15:30:00,27.36,27.43,27.29,27.38,346600.0,22.6883,22.7463,22.6302,22.7049,346600.0
2009-12-24 09:30:00,27.47,27.81,27.27,27.58,192200.0,22.7795,23.0614,22.6136,22.8707,192200.0
2009-12-24 10:00:00,27.6,27.67,27.51,27.59,79100.0,22.8873,22.9453,22.8127,22.879,79100.0
2009-12-24 10:30:00,27.61,27.63,27.45,27.62,79700.0,22.8956,22.9122,22.7629,22.9039,79700.0
2009-12-24 11:00:00,27.62,27.63,27.5,27.5,93200.0,22.9039,22.9122,22.8044,22.8044,93200.0
2009-12-24 11:30:00,27.51,27.69,27.5,27.62,133600.0,22.8127,22.9619,22.8044,22.9039,133600.0
2009-12-24 12:00:00,27.62,27.64,27.5,27.51,99200.0,22.9039,22.9205,22.8044,22.8127,99200.0
2009-12-24 12:30:00,27.51,27.71,27.5,27.66,264300.0,22.8127,22.9785,22.8044,22.937,264300.0
2009-12-28 09:30:00,27.79,27.79,27.42,27.47,67000.0,23.0448,23.0448,22.738,22.7795,67000.0
2009-12-28 10:00:00,27.47,27.47,27.22,27.26,64900.0,22.7795,22.7795,22.5722,22.6053,64900.0
2009-12-28 10:30:00,27.27,27.27,27.18,27.25,68100.0,22.6136,22.6136,22.539,22.5971,68100.0
2009-12-28 11:00:00,27.25,27.31,27.24,27.29,38200.0,22.5971,22.6468,22.5888,22.6302,38200.0
2009-12-28 11:30:00,27.29,27.3,27.17,27.18,109000.0,22.6302,22.6385,22.5307,22.539,109000.0
2009-12-28 12:00:00,27.19,27.19,27.11,27.16,94300.0,22.5473,22.5473,22.481,22.5224,94300.0
2009-12-28 12:30:00,27.16,27.16,27.03,27.05,86400.0,22.5224,22.5224,22.4146,22.4312,86400.0
2009-12-28 13:00:00,27.04,27.07,27.03,27.05,123100.0,22.4229,22.4478,22.4146,22.4312,123100.0
2009-12-28 13:30:00,27.06,27.09,27.03,27.08,98800.0,22.4395,22.4644,22.4146,22.4561,98800.0
2009-12-28 14:00:00,27.09,27.1,27.04,27.09,80700.0,22.4644,22.4727,22.4229,22.4644,80700.0
2009-12-28 14:30:00,27.1,27.18,27.07,27.17,84100.0,22.4727,22.539,22.4478,22.5307,84100.0
2009-12-28 15:00:00,27.18,27.18,27.09,27.1,92600.0,22.539,22.539,22.4644,22.4727,92600.0
2009-12-28 15:30:00,27.09,27.17,27.09,27.17,305700.0,22.4644,22.5307,22.4644,22.5307,305700.0
2009-12-29 09:30:00,27.28,27.39,26.86,27.23,266200.0,22.6219,22.7131,22.2736,22.5805,266200.0
2009-12-29 10:00:00,27.24,27.36,27.19,27.27,144900.0,22.5888,22.6883,22.5473,22.6136,144900.0
2009-12-29 10:30:00,27.28,27.32,27.11,27.12,143500.0,22.6219,22.6551,22.481,22.4893,143500.0
2009-12-29 11:00:00,27.12,27.2,27.1,27.19,104500.0,22.4893,22.5556,22.4727,22.5473,104500.0
2009-12-29 11:30:00,27.19,27.22,27.16,27.2,61800.0,22.5473,22.5722,22.5224,22.5556,61800.0
2009-12-29 12:00:00,27.2,27.22,27.12,27.18,89600.0,22.5556,22.5722,22.4893,22.539,89600.0
2009-12-29 12:30:00,27.18,27.2,27.13,27.15,95900.0,22.539,22.5556,22.4975,22.5141,95900.0
2009-12-29 13:00:00,27.15,27.17,27.13,27.13,67400.0,22.5141,22.5307,22.4975,22.4975,67400.0
2009-12-29 13:30:00,27.14,27.2,27.13,27.19,69300.0,22.5058,22.5556,22.4975,22.5473,69300.0
2009-12-29 14:00:00,27.2,27.22,27.15,27.16,91700.0,22.5556,22.5722,22.5141,22.5224,91700.0
2009-12-29 14:30:00,27.16,27.16,27.05,27.05,134400.0,22.5224,22.5224,22.4312,22.4312,134400.0
2009-12-29 15:00:00,27.05,27.13,27.04,27.1,241100.0,22.4312,22.4975,22.4229,22.4727,241100.0
2009-12-29 15:30:00,27.09,27.13,27.05,27.08,224300.0,22.4644,22.4975,22.4312,22.4561,224300.0
2009-12-30 09:30:00,26.99,27.24,26.87,27.2,119000.0,22.3814,22.5888,22.2819,22.5556,119000.0
2009-12-30 10:00:00,27.21,27.25,27.03,27.03,90300.0,22.5639,22.5971,22.4146,22.4146,90300.0
2009-12-30 10:30:00,27.04,27.04,26.84,26.85,80200.0,22.4229,22.4229,22.2571,22.2654,80200.0
2009-12-30 11:00:00,26.85,26.9,26.84,26.9,78500.0,22.2654,22.3068,22.2571,22.3068,78500.0
2009-12-30 11:30:00,26.91,27.08,26.88,27.08,74400.0,22.3151,22.4561,22.2902,22.4561,74400.0
2009-12-30 12:00:00,27.09,27.14,27.02,27.12,65400.0,22.4644,22.5058,22.4063,22.4893,65400.0
2009-12-30 12:30:00,27.13,27.14,26.99,27.01,72500.0,22.4975,22.5058,22.3814,22.398,72500.0
2009-12-30 13:00:00,27.02,27.06,27.0,27.04,78800.0,22.4063,22.4395,22.3897,22.4229,78800.0
2009-12-30 13:30:00,27.05,27.05,26.99,26.99,54300.0,22.4312,22.4312,22.3814,22.3814,54300.0
2009-12-30 14:00:00,26.99,27.0,26.94,26.99,122400.0,22.3814,22.3897,22.34,22.3814,122400.0
2009-12-30 14:30:00,26.99,27.14,26.98,27.12,317000.0,22.3814,22.5058,22.3732,22.4893,317000.0
2009-12-30 15:00:00,27.13,27.15,27.07,27.07,246600.0,22.4975,22.5141,22.4478,22.4478,246600.0
2009-12-30 15:30:00,27.08,27.16,27.07,27.15,161600.0,22.4561,22.5224,22.4478,22.5141,161600.0
2009-12-31 09:30:00,27.16,27.2,27.05,27.15,41500.0,22.5224,22.5556,22.4312,22.5141,41500.0
2009-12-31 10:00:00,27.15,27.26,27.12,27.25,67300.0,22.5141,22.6053,22.4893,22.5971,67300.0
2009-12-31 10:30:00,27.24,27.25,27.19,27.22,29300.0,22.5888,22.5971,22.5473,22.5722,29300.0
2009-12-31 11:00:00,27.23,27.23,27.12,27.13,27100.0,22.5805,22.5805,22.4893,22.4975,27100.0
2009-12-31 11:30:00,27.12,27.18,27.11,27.15,36200.0,22.4893,22.539,22.481,22.5141,36200.0
2009-12-31 12:00:00,27.15,27.16,27.1,27.1,32800.0,22.5141,22.5224,22.4727,22.4727,32800.0
2009-12-31 12:30:00,27.1,27.14,27.08,27.08,50200.0,22.4727,22.5058,22.4561,22.4561,50200.0
2009-12-31 13:00:00,27.09,27.1,27.01,27.02,45300.0,22.4644,22.4727,22.398,22.4063,45300.0
2009-12-31 13:30:00,27.02,27.04,27.01,27.04,25700.0,22.4063,22.4229,22.398,22.4229,25700.0
2009-12-31 14:00:00,27.04,27.06,27.04,27.05,23100.0,22.4229,22.4395,22.4229,22.4312,23100.0
2009-12-31 14:30:00,27.06,27.06,27.0,27.01,54900.0,22.4395,22.4395,22.3897,22.398,54900.0
2009-12-31 15:00:00,27.02,27.02,27.0,27.01,41500.0,22.4063,22.4063,22.3897,22.398,41500.0
2009-12-31 15:30:00,27.01,27.02,26.79,26.81,281100.0,22.398,22.4063,22.2156,22.2322,281100.0
2010-01-04 09:30:00,26.94,27.23,26.82,27.1,209200.0,22.34,22.5805,22.2405,22.4727,209200.0
2010-01-04 10:00:00,27.1,27.16,27.01,27.16,114900.0,22.4727,22.5224,22.398,22.5224,114900.0
2010-01-04 10:30:00,27.16,27.21,27.06,27.17,110200.0,22.5224,22.5639,22.4395,22.5307,110200.0
2010-01-04 11:00:00,27.17,27.22,27.13,27.2,80600.0,22.5307,22.5722,22.4975,22.5556,80600.0
2010-01-04 11:30:00,27.2,27.26,27.15,27.23,158700.0,22.5556,22.6053,22.5141,22.5805,158700.0
2010-01-04 12:00:00,27.24,27.27,27.14,27.18,101700.0,22.5888,22.6136,22.5058,22.539,101700.0
2010-01-04 12:30:00,27.18,27.22,27.14,27.21,89300.0,22.539,22.5722,22.5058,22.5639,89300.0
2010-01-04 13:00:00,27.2,27.2,27.12,27.19,64800.0,22.5556,22.5556,22.4893,22.5473,64800.0
2010-01-04 13:30:00,27.19,27.22,27.08,27.08,73000.0,22.5473,22.5722,22.4561,22.4561,73000.0
2010-01-04 14:00:00,27.08,27.11,27.07,27.11,52200.0,22.4561,22.481,22.4478,22.481,52200.0
2010-01-04 14:30:00,27.11,27.17,27.1,27.12,120900.0,22.481,22.5307,22.4727,22.4893,120900.0
2010-01-04 15:00:00,27.12,27.2,27.07,27.17,196900.0,22.4893,22.5556,22.4478,22.5307,196900.0
2010-01-04 15:30:00,27.17,27.26,27.17,27.24,342400.0,22.5307,22.6053,22.5307,22.5888,342400.0
2010-01-05 09:30:00,27.16,27.3,27.01,27.01,134300.0,22.5224,22.6385,22.398,22.398,134300.0
2010-01-05 10:00:00,27.01,27.1,26.99,27.01,148300.0,22.398,22.4727,22.3814,22.398,148300.0
2010-01-05 10:30:00,27.01,27.09,27.0,27.05,127500.0,22.398,22.4644,22.3897,22.4312,127500.0
2010-01-05 11:00:00,27.06,27.11,27.02,27.04,80700.0,22.4395,22.481,22.4063,22.4229,80700.0
2010-01-05 11:30:00,27.04,27.05,26.96,27.0,131700.0,22.4229,22.4312,22.3566,22.3897,131700.0
2010-01-05 12:00:00,26.99,26.99,26.87,26.89,148100.0,22.3814,22.3814,22.2819,22.2985,148100.0
2010-01-05 12:30:00,26.9,26.9,26.68,26.72,206700.0,22.3068,22.3068,22.1244,22.1576,206700.0
2010-01-05 13:00:00,26.72,26.85,26.7,26.79,125400.0,22.1576,22.2654,22.141,22.2156,125400.0
2010-01-05 13:30:00,26.78,26.98,26.78,26.98,111500.0,22.2073,22.3732,22.2073,22.3732,111500.0
2010-01-05 14:00:00,26.98,27.0,26.81,26.85,75700.0,22.3732,22.3897,22.2322,22.2654,75700.0
2010-01-05 14:30:00,26.86,26.96,26.81,26.87,148700.0,22.2736,22.3566,22.2322,22.2819,148700.0
2010-01-05 15:00:00,26.88,27.04,26.85,27.04,104600.0,22.2902,22.4229,22.2654,22.4229,104600.0
2010-01-05 15:30:00,27.04,27.05,26.97,27.0,316300.0,22.4229,22.4312,22.3649,22.3897,316300.0
2010-01-06 09:30:00,26.6,26.9,26.6,26.75,119200.0,22.058,22.3068,22.058,22.1824,119200.0
2010-01-06 10:00:00,26.72,26.75,26.58,26.66,125100.0,22.1576,22.1824,22.0415,22.1078,125100.0
2010-01-06 10:30:00,26.66,26.69,26.54,26.58,99300.0,22.1078,22.1327,22.0083,22.0415,99300.0
2010-01-06 11:00:00,26.58,26.6,26.54,26.56,118000.0,22.0415,22.058,22.0083,22.0249,118000.0
2010-01-06 11:30:00,26.56,26.58,26.5,26.51,96600.0,22.0249,22.0415,21.9751,21.9834,96600.0
2010-01-06 12:00:00,26.52,26.52,26.47,26.49,96900.0,21.9917,21.9917,21.9502,21.9668,96900.0
2010-01-06 12:30:00,26.49,26.51,26.45,26.49,138800.0,21.9668,21.9834,21.9337,21.9668,138800.0
2010-01-06 13:00:00,26.49,26.52,26.48,26.52,95900.0,21.9668,21.9917,21.9585,21.9917,95900.0
2010-01-06 13:30:00,26.52,26.57,26.51,26.54,99700.0,21.9917,22.0332,21.9834,22.0083,99700.0
2010-01-06 14:00:00,26.55,26.58,26.47,26.52,137200.0,22.0166,22.0415,21.9502,21.9917,137200.0
2010-01-06 14:30:00,26.52,26.6,26.5,26.59,155800.0,21.9917,22.058,21.9751,22.0497,155800.0
2010-01-06 15:00:00,26.6,26.62,26.5,26.52,117500.0,22.058,22.0746,21.9751,21.9917,117500.0
2010-01-06 15:30:00,26.51,26.52,26.41,26.42,531600.0,21.9834,21.9917,21.9005,21.9088,531600.0
2010-01-07 09:30:00,26.32,26.49,26.25,26.35,360800.0,21.8259,21.9668,21.7678,21.8507,360800.0
2010-01-07 10:00:00,26.35,26.39,26.27,26.33,241400.0,21.8507,21.8839,21.7844,21.8341,241400.0
2010-01-07 10:30:00,26.33,26.44,26.32,26.4,215700.0,21.8341,21.9254,21.8259,21.8922,215700.0
2010-01-07 11:00:00,26.4,26.42,26.25,26.25,239900.0,21.8922,21.9088,21.7678,21.7678,239900.0
2010-01-07 11:30:00,26.26,26.34,26.25,26.34,160900.0,21.7761,21.8424,21.7678,21.8424,160900.0
2010-01-07 12:00:00,26.34,26.38,26.29,26.3,164000.0,21.8424,21.8756,21.801,21.8093,164000.0
2010-01-07 12:30:00,26.3,26.49,26.3,26.44,281600.0,21.8093,21.9668,21.8093,21.9254,281600.0
2010-01-07 13:00:00,26.44,26.44,26.29,26.34,356900.0,21.9254,21.9254,21.801,21.8424,356900.0
2010-01-07 13:30:00,26.34,26.52,26.34,26.49,208700.0,21.8424,21.9917,21.8424,21.9668,208700.0
2010-01-07 14:00:00,26.49,26.51,26.32,26.36,220500.0,21.9668,21.9834,21.8259,21.859,220500.0
2010-01-07 14:30:00,26.37,26.42,26.32,26.37,275300.0,21.8673,21.9088,21.8259,21.8673,275300.0
2010-01-07 15:00:00,26.38,26.38,26.25,26.36,326800.0,21.8756,21.8756,21.7678,21.859,326800.0
2010-01-07 15:30:00,26.36,26.37,26.29,26.35,617400.0,21.859,21.8673,21.801,21.8507,617400.0
2010-01-08 09:30:00,26.2,26.45,26.12,26.44,240000.0,21.7263,21.9337,21.66,21.9254,240000.0
2010-01-08 10:00:00,26.44,26.7,26.38,26.69,200300.0,21.9254,22.141,21.8756,22.1327,200300.0
2010-01-08 10:30:00,26.69,26.75,26.62,26.69,174600.0,22.1327,22.1824,22.0746,22.1327,174600.0
2010-01-08 11:00:00,26.69,26.71,26.59,26.59,109500.0,22.1327,22.1493,22.0497,22.0497,109500.0
2010-01-08 11:30:00,26.6,26.63,26.53,26.56,134500.0,22.058,22.0829,22.0,22.0249,134500.0
2010-01-08 12:00:00,26.57,26.66,26.56,26.64,68900.0,22.0332,22.1078,22.0249,22.0912,68900.0
2010-01-08 12:30:00,26.64,26.7,26.64,26.7,89600.0,22.0912,22.141,22.0912,22.141,89600.0
2010-01-08 13:00:00,26.69,26.78,26.61,26.61,169900.0,22.1327,22.2073,22.0663,22.0663,169900.0
2010-01-08 13:30:00,26.62,26.65,26.6,26.63,67900.0,22.0746,22.0995,22.058,22.0829,67900.0
2010-01-08 14:00:00,26.63,26.65,26.61,26.64,79800.0,22.0829,22.0995,22.0663,22.0912,79800.0
2010-01-08 14:30:00,26.64,26.68,26.64,26.68,96700.0,22.0912,22.1244,22.0912,22.1244,96700.0
2010-01-08 15:00:00,26.67,26.7,26.67,26.69,96500.0,22.1161,22.141,22.1161,22.1327,96500.0
2010-01-08 15:30:00,26.7,26.85,26.7,26.83,475500.0,22.141,22.2654,22.141,22.2488,475500.0
2010-01-11 09:30:00,26.88,26.95,26.63,26.76,128000.0,22.2902,22.3483,22.0829,22.1907,128000.0
2010-01-11 10:00:00,26.74,26.89,26.68,26.76,157300.0,22.1741,22.2985,22.1244,22.1907,157300.0
2010-01-11 10:30:00,26.79,26.9,26.76,26.78,94900.0,22.2156,22.3068,22.1907,22.2073,94900.0
2010-01-11 11:00:00,26.79,26.79,26.55,26.56,92600.0,22.2156,22.2156,22.0166,22.0249,92600.0
2010-01-11 11:30:00,26.57,26.63,26.5,26.6,87600.0,22.0332,22.0829,21.9751,22.058,87600.0
2010-01-11 12:00:00,26.6,26.62,26.55,26.61,105400.0,22.058,22.0746,22.0166,22.0663,105400.0
2010-01-11 12:30:00,26.61,26.62,26.57,26.59,78900.0,22.0663,22.0746,22.0332,22.0497,78900.0
2010-01-11 13:00:00,26.6,26.65,26.59,26.61,57800.0,22.058,22.0995,22.0497,22.0663,57800.0
2010-01-11 13:30:00,26.6,26.65,26.59,26.65,48100.0,22.058,22.0995,22.0497,22.0995,48100.0
2010-01-11 14:00:00,26.64,26.72,26.64,26.65,76900.0,22.0912,22.1576,22.0912,22.0995,76900.0
2010-01-11 14:30:00,26.65,26.65,26.64,26.65,47000.0,22.0995,22.0995,22.0912,22.0995,47000.0
2010-01-11 15:00:00,26.64,26.7,26.63,26.7,105800.0,22.0912,22.141,22.0829,22.141,105800.0
2010-01-11 15:30:00,26.7,26.7,26.61,26.67,317700.0,22.141,22.141,22.0663,22.1161,317700.0
2010-01-12 09:30:00,26.53,26.8,26.31,26.77,220100.0,22.0,22.2239,21.8176,22.199,220100.0
2010-01-12 10:00:00,26.77,26.86,26.74,26.85,149600.0,22.199,22.2736,22.1741,22.2654,149600.0
2010-01-12 10:30:00,26.84,26.9,26.81,26.89,113000.0,22.2571,22.3068,22.2322,22.2985,113000.0
2010-01-12 11:00:00,26.89,26.9,26.74,26.83,111900.0,22.2985,22.3068,22.1741,22.2488,111900.0
2010-01-12 11:30:00,26.82,26.9,26.8,26.9,127700.0,22.2405,22.3068,22.2239,22.3068,127700.0
2010-01-12 12:00:00,26.9,26.92,26.63,26.7,232700.0,22.3068,22.3234,22.0829,22.141,232700.0
2010-01-12 12:30:00,26.7,26.77,26.59,26.62,317600.0,22.141,22.199,22.0497,22.0746,317600.0
2010-01-12 13:00:00,26.62,26.68,26.55,26.62,258100.0,22.0746,22.1244,22.0166,22.0746,258100.0
2010-01-12 13:30:00,26.61,26.77,26.6,26.74,161000.0,22.0663,22.199,22.058,22.1741,161000.0
2010-01-12 14:00:00,26.74,26.75,26.67,26.68,135900.0,22.1741,22.1824,22.1161,22.1244,135900.0
2010-01-12 14:30:00,26.68,26.86,26.68,26.81,195900.0,22.1244,22.2736,22.1244,22.2322,195900.0
2010-01-12 15:00:00,26.81,26.89,26.78,26.83,214100.0,22.2322,22.2985,22.2073,22.2488,214100.0
2010-01-12 15:30:00,26.83,26.88,26.67,26.84,565400.0,22.2488,22.2902,22.1161,22.2571,565400.0
2010-01-13 09:30:00,26.92,27.2,26.65,27.13,222800.0,22.3234,22.5556,22.0995,22.4975,222800.0
2010-01-13 10:00:00,27.13,27.13,26.99,27.02,188700.0,22.4975,22.4975,22.3814,22.4063,188700.0
2010-01-13 10:30:00,27.01,27.03,26.97,27.01,143800.0,22.398,22.4146,22.3649,22.398,143800.0
2010-01-13 11:00:00,27.01,27.1,26.87,27.04,129100.0,22.398,22.4727,22.2819,22.4229,129100.0
2010-01-13 11:30:00,27.03,27.15,27.02,27.15,131800.0,22.4146,22.5141,22.4063,22.5141,131800.0
2010-01-13 12:00:00,27.14,27.32,27.14,27.31,173700.0,22.5058,22.6551,22.5058,22.6468,173700.0
2010-01-13 12:30:00,27.31,27.34,27.26,27.27,119200.0,22.6468,22.6717,22.6053,22.6136,119200.0
2010-01-13 13:00:00,27.26,27.3,27.26,27.29,68900.0,22.6053,22.6385,22.6053,22.6302,68900.0
2010-01-13 13:30:00,27.3,27.3,27.17,27.24,89600.0,22.6385,22.6385,22.5307,22.5888,89600.0
2010-01-13 14:00:00,27.24,27.29,27.18,27.28,106500.0,22.5888,22.6302,22.539,22.6219,106500.0
2010-01-13 14:30:00,27.28,27.35,27.24,27.35,130800.0,22.6219,22.68,22.5888,22.68,130800.0
2010-01-13 15:00:00,27.35,27.67,27.34,27.67,473400.0,22.68,22.9453,22.6717,22.9453,473400.0
2010-01-13 15:30:00,27.66,27.76,27.61,27.67,1021600.0,22.937,23.02,22.8956,22.9453,1021600.0
2010-01-14 09:30:00,27.66,27.66,27.09,27.25,221300.0,22.937,22.937,22.4644,22.5971,221300.0
2010-01-14 10:00:00,27.25,27.63,27.25,27.59,145600.0,22.5971,22.9122,22.5971,22.879,145600.0
2010-01-14 10:30:00,27.59,27.6,27.25,27.27,181200.0,22.879,22.8873,22.5971,22.6136,181200.0
2010-01-14 11:00:00,27.27,27.31,27.23,27.28,155700.0,22.6136,22.6468,22.5805,22.6219,155700.0
2010-01-14 11:30:00,27.3,27.42,27.25,27.31,116200.0,22.6385,22.738,22.5971,22.6468,116200.0
2010-01-14 12:00:00,27.3,27.35,27.29,27.34,80000.0,22.6385,22.68,22.6302,22.6717,80000.0
2010-01-14 12:30:00,27.34,27.4,27.33,27.39,80500.0,22.6717,22.7214,22.6634,22.7131,80500.0
2010-01-14 13:00:00,27.41,27.52,27.41,27.51,68600.0,22.7297,22.821,22.7297,22.8127,68600.0
2010-01-14 13:30:00,27.51,27.56,27.48,27.51,83800.0,22.8127,22.8541,22.7878,22.8127,83800.0
2010-01-14 14:00:00,27.51,27.52,27.5,27.51,32600.0,22.8127,22.821,22.8044,22.8127,32600.0
2010-01-14 14:30:00,27.51,27.65,27.51,27.65,187500.0,22.8127,22.9288,22.8127,22.9288,187500.0
2010-01-14 15:00:00,27.64,27.75,27.6,27.72,288100.0,22.9205,23.0117,22.8873,22.9868,288100.0
2010-01-14 15:30:00,27.72,27.8,27.71,27.76,618000.0,22.9868,23.0531,22.9785,23.02,618000.0
2010-01-15 09:30:00,27.67,27.77,27.42,27.56,386400.0,22.9453,23.0283,22.738,22.8541,386400.0
2010-01-15 10:00:00,27.56,27.69,27.44,27.64,142300.0,22.8541,22.9619,22.7546,22.9205,142300.0
2010-01-15 10:30:00,27.64,27.77,27.36,27.72,310600.0,22.9205,23.0283,22.6883,22.9868,310600.0
2010-01-15 11:00:00,27.72,27.73,27.43,27.43,127600.0,22.9868,22.9951,22.7463,22.7463,127600.0
2010-01-15 11:30:00,27.43,27.54,27.43,27.53,65800.0,22.7463,22.8375,22.7463,22.8292,65800.0
2010-01-15 12:00:00,27.53,27.54,27.42,27.43,80500.0,22.8292,22.8375,22.738,22.7463,80500.0
2010-01-15 12:30:00,27.44,27.44,27.35,27.41,95300.0,22.7546,22.7546,22.68,22.7297,95300.0
2010-01-15 13:00:00,27.41,27.47,27.36,27.38,93100.0,22.7297,22.7795,22.6883,22.7049,93100.0
2010-01-15 13:30:00,27.37,27.43,27.33,27.39,86000.0,22.6966,22.7463,22.6634,22.7131,86000.0
2010-01-15 14:00:00,27.4,27.4,27.27,27.28,59700.0,22.7214,22.7214,22.6136,22.6219,59700.0
2010-01-15 14:30:00,27.29,27.31,27.24,27.26,88900.0,22.6302,22.6468,22.5888,22.6053,88900.0
2010-01-15 15:00:00,27.25,27.41,27.25,27.4,137400.0,22.5971,22.7297,22.5971,22.7214,137400.0
2010-01-15 15:30:00,27.39,27.5,27.34,27.43,636600.0,22.7131,22.8044,22.6717,22.7463,636600.0
2010-01-19 09:30:00,27.56,27.7,27.29,27.59,99800.0,22.8541,22.9702,22.6302,22.879,99800.0
2010-01-19 10:00:00,27.61,27.62,27.5,27.53,80300.0,22.8956,22.9039,22.8044,22.8292,80300.0
2010-01-19 10:30:00,27.54,27.67,27.52,27.53,79100.0,22.8375,22.9453,22.821,22.8292,79100.0
2010-01-19 11:00:00,27.53,27.61,27.42,27.45,78900.0,22.8292,22.8956,22.738,22.7629,78900.0
2010-01-19 11:30:00,27.45,27.49,27.39,27.39,61000.0,22.7629,22.7961,22.7131,22.7131,61000.0
2010-01-19 12:00:00,27.4,27.49,27.4,27.47,39200.0,22.7214,22.7961,22.7214,22.7795,39200.0
2010-01-19 12:30:00,27.47,27.47,27.4,27.4,60100.0,22.7795,22.7795,22.7214,22.7214,60100.0
2010-01-19 13:00:00,27.4,27.49,27.39,27.46,86400.0,22.7214,22.7961,22.7131,22.7712,86400.0
2010-01-19 13:30:00,27.46,27.56,27.45,27.5,97500.0,22.7712,22.8541,22.7629,22.8044,97500.0
2010-01-19 14:00:00,27.5,27.56,27.5,27.51,101400.0,22.8044,22.8541,22.8044,22.8127,101400.0
2010-01-19 14:30:00,27.52,27.52,27.46,27.51,156900.0,22.821,22.821,22.7712,22.8127,156900.0
2010-01-19 15:00:00,27.52,27.63,27.47,27.63,190500.0,22.821,22.9122,22.7795,22.9122,190500.0
2010-01-19 15:30:00,27.63,27.76,27.56,27.72,458500.0,22.9122,23.02,22.8541,22.9868,458500.0
2010-01-20 09:30:00,27.58,27.8,27.39,27.64,152100.0,22.8707,23.0531,22.7131,22.9205,152100.0
2010-01-20 10:00:00,27.64,27.72,27.48,27.68,141500.0,22.9205,22.9868,22.7878,22.9536,141500.0
2010-01-20 10:30:00,27.67,27.71,27.59,27.64,105800.0,22.9453,22.9785,22.879,22.9205,105800.0
2010-01-20 11:00:00,27.64,27.69,27.55,27.67,265900.0,22.9205,22.9619,22.8458,22.9453,265900.0
2010-01-20 11:30:00,27.67,27.77,27.67,27.71,196600.0,22.9453,23.0283,22.9453,22.9785,196600.0
2010-01-20 12:00:00,27.71,27.76,27.61,27.68,148500.0,22.9785,23.02,22.8956,22.9536,148500.0
2010-01-20 12:30:00,27.68,27.72,27.58,27.6,119500.0,22.9536,22.9868,22.8707,22.8873,119500.0
2010-01-20 13:00:00,27.6,27.66,27.57,27.65,163300.0,22.8873,22.937,22.8624,22.9288,163300.0
2010-01-20 13:30:00,27.64,27.71,27.57,27.65,222100.0,22.9205,22.9785,22.8624,22.9288,222100.0
2010-01-20 14:00:00,27.65,27.97,27.64,27.79,257300.0,22.9288,23.1941,22.9205,23.0448,257300.0
2010-01-20 14:30:00,27.78,27.8,27.66,27.67,79300.0,23.0366,23.0531,22.937,22.9453,79300.0
2010-01-20 15:00:00,27.66,27.74,27.62,27.67,122300.0,22.937,23.0034,22.9039,22.9453,122300.0
2010-01-20 15:30:00,27.67,27.68,27.6,27.64,257400.0,22.9453,22.9536,22.8873,22.9205,257400.0
2010-01-21 09:30:00,27.77,27.95,27.66,27.82,180900.0,23.0283,23.1775,22.937,23.0697,180900.0
2010-01-21 10:00:00,27.83,27.93,27.67,27.67,202900.0,23.078,23.1609,22.9453,22.9453,202900.0
2010-01-21 10:30:00,27.66,27.83,27.65,27.79,336800.0,22.937,23.078,22.9288,23.0448,336800.0
2010-01-21 11:00:00,27.8,27.85,27.73,27.78,125600.0,23.0531,23.0946,22.9951,23.0366,125600.0
2010-01-21 11:30:00,27.78,27.8,27.66,27.68,383500.0,23.0366,23.0531,22.937,22.9536,383500.0
2010-01-21 12:00:00,27.69,27.79,27.53,27.53,96300.0,22.9619,23.0448,22.8292,22.8292,96300.0
2010-01-21 12:30:00,27.53,27.58,27.4,27.42,127400.0,22.8292,22.8707,22.7214,22.738,127400.0
2010-01-21 13:00:00,27.41,27.44,27.33,27.38,110200.0,22.7297,22.7546,22.6634,22.7049,110200.0
2010-01-21 13:30:00,27.39,27.49,27.37,27.41,89700.0,22.7131,22.7961,22.6966,22.7297,89700.0
2010-01-21 14:00:00,27.41,27.62,27.4,27.6,115800.0,22.7297,22.9039,22.7214,22.8873,115800.0
2010-01-21 14:30:00,27.6,27.67,27.47,27.5,149000.0,22.8873,22.9453,22.7795,22.8044,149000.0
2010-01-21 15:00:00,27.5,27.5,27.38,27.42,193300.0,22.8044,22.8044,22.7049,22.738,193300.0
2010-01-21 15:30:00,27.41,27.51,27.32,27.32,308000.0,22.7297,22.8127,22.6551,22.6551,308000.0
2010-01-22 09:30:00,27.24,27.78,27.12,27.37,198100.0,22.5888,23.0366,22.4893,22.6966,198100.0
2010-01-22 10:00:00,27.35,27.58,27.28,27.57,284000.0,22.68,22.8707,22.6219,22.8624,284000.0
2010-01-22 10:30:00,27.57,27.62,27.42,27.6,174100.0,22.8624,22.9039,22.738,22.8873,174100.0
2010-01-22 11:00:00,27.6,27.66,27.46,27.53,194000.0,22.8873,22.937,22.7712,22.8292,194000.0
2010-01-22 11:30:00,27.53,27.58,27.32,27.35,210100.0,22.8292,22.8707,22.6551,22.68,210100.0
2010-01-22 12:00:00,27.35,27.52,27.3,27.51,315000.0,22.68,22.821,22.6385,22.8127,315000.0
2010-01-22 12:30:00,27.51,27.51,27.39,27.45,167500.0,22.8127,22.8127,22.7131,22.7629,167500.0
2010-01-22 13:00:00,27.45,27.5,27.42,27.45,109300.0,22.7629,22.8044,22.738,22.7629,109300.0
2010-01-22 13:30:00,27.46,27.5,27.34,27.41,262900.0,22.7712,22.8044,22.6717,22.7297,262900.0
2010-01-22 14:00:00,27.4,27.43,27.09,27.23,281900.0,22.7214,22.7463,22.4644,22.5805,281900.0
2010-01-22 14:30:00,27.24,27.28,27.14,27.15,264300.0,22.5888,22.6219,22.5058,22.5141,264300.0
2010-01-22 15:00:00,27.15,27.24,27.05,27.1,268700.0,22.5141,22.5888,22.4312,22.4727,268700.0
2010-01-22 15:30:00,27.1,27.12,26.91,26.98,560100.0,22.4727,22.4893,22.3151,22.3732,560100.0
2010-01-25 09:30:00,27.08,27.26,27.0,27.11,266700.0,22.4561,22.6053,22.3897,22.481,266700.0
2010-01-25 10:00:00,27.09,27.29,26.89,26.91,301400.0,22.4644,22.6302,22.2985,22.3151,301400.0
2010-01-25 10:30:00,26.9,26.92,26.55,26.58,416700.0,22.3068,22.3234,22.0166,22.0415,416700.0
2010-01-25 11:00:00,26.6,26.66,26.5,26.51,171600.0,22.058,22.1078,21.9751,21.9834,171600.0
2010-01-25 11:30:00,26.52,26.61,26.47,26.52,152800.0,21.9917,22.0663,21.9502,21.9917,152800.0
2010-01-25 12:00:00,26.51,26.64,26.5,26.52,151100.0,21.9834,22.0912,21.9751,21.9917,151100.0
2010-01-25 12:30:00,26.52,26.52,26.4,26.4,250900.0,21.9917,21.9917,21.8922,21.8922,250900.0
2010-01-25 13:00:00,26.41,26.52,26.39,26.44,247700.0,21.9005,21.9917,21.8839,21.9254,247700.0
2010-01-25 13:30:00,26.45,26.47,26.36,26.43,257900.0,21.9337,21.9502,21.859,21.9171,257900.0
2010-01-25 14:00:00,26.42,26.48,26.38,26.39,255900.0,21.9088,21.9585,21.8756,21.8839,255900.0
2010-01-25 14:30:00,26.39,26.48,26.38,26.44,212100.0,21.8839,21.9585,21.8756,21.9254,212100.0
2010-01-25 15:00:00,26.43,26.48,26.38,26.41,227700.0,21.9171,21.9585,21.8756,21.9005,227700.0
2010-01-25 15:30:00,26.41,26.44,26.28,26.34,497800.0,21.9005,21.9254,21.7927,21.8424,497800.0
2010-01-26 09:30:00,26.21,26.56,26.2,26.45,213500.0,21.7346,22.0249,21.7263,21.9337,213500.0
2010-01-26 10:00:00,26.45,26.58,26.33,26.4,269800.0,21.9337,22.0415,21.8341,21.8922,269800.0
2010-01-26 10:30:00,26.41,26.45,26.32,26.45,356100.0,21.9005,21.9337,21.8259,21.9337,356100.0
2010-01-26 11:00:00,26.45,26.49,26.36,26.45,254400.0,21.9337,21.9668,21.859,21.9337,254400.0
2010-01-26 11:30:00,26.45,26.56,26.44,26.5,281200.0,21.9337,22.0249,21.9254,21.9751,281200.0
2010-01-26 12:00:00,26.51,26.59,26.49,26.59,182600.0,21.9834,22.0497,21.9668,22.0497,182600.0
2010-01-26 12:30:00,26.58,26.64,26.58,26.6,152000.0,22.0415,22.0912,22.0415,22.058,152000.0
2010-01-26 13:00:00,26.6,26.69,26.58,26.6,344000.0,22.058,22.1327,22.0415,22.058,344000.0
2010-01-26 13:30:00,26.6,26.64,26.6,26.62,154600.0,22.058,22.0912,22.058,22.0746,154600.0
2010-01-26 14:00:00,26.62,26.62,26.53,26.6,325600.0,22.0746,22.0746,22.0,22.058,325600.0
2010-01-26 14:30:00,26.6,26.67,26.57,26.66,234500.0,22.058,22.1161,22.0332,22.1078,234500.0
2010-01-26 15:00:00,26.66,26.67,26.59,26.6,246100.0,22.1078,22.1161,22.0497,22.058,246100.0
2010-01-26 15:30:00,26.6,26.66,26.5,26.63,904800.0,22.058,22.1078,21.9751,22.0829,904800.0
2010-01-27 09:30:00,27.3,29.18,27.16,28.84,1647300.0,22.6385,24.1975,22.5224,23.9156,1647300.0
2010-01-27 10:00:00,28.83,28.91,28.41,28.62,753000.0,23.9073,23.9736,23.559,23.7331,753000.0
2010-01-27 10:30:00,28.62,28.72,28.45,28.57,455100.0,23.7331,23.8161,23.5922,23.6917,455100.0
2010-01-27 11:00:00,28.56,28.8,28.42,28.69,438100.0,23.6834,23.8824,23.5673,23.7912,438100.0
2010-01-27 11:30:00,28.69,28.74,28.55,28.68,243300.0,23.7912,23.8326,23.6751,23.7829,243300.0
2010-01-27 12:00:00,28.7,28.7,28.61,28.63,182400.0,23.7995,23.7995,23.7248,23.7414,182400.0
2010-01-27 12:30:00,28.63,28.73,28.6,28.61,317900.0,23.7414,23.8243,23.7165,23.7248,317900.0
2010-01-27 13:00:00,28.61,28.62,28.52,28.56,243000.0,23.7248,23.7331,23.6502,23.6834,243000.0
2010-01-27 13:30:00,28.56,28.6,28.44,28.49,253900.0,23.6834,23.7165,23.5839,23.6253,253900.0
2010-01-27 14:00:00,28.49,28.62,28.3,28.42,224900.0,23.6253,23.7331,23.4678,23.5673,224900.0
2010-01-27 14:30:00,28.42,28.76,28.33,28.76,355900.0,23.5673,23.8492,23.4926,23.8492,355900.0
2010-01-27 15:00:00,28.76,28.79,28.56,28.79,474900.0,23.8492,23.8741,23.6834,23.8741,474900.0
2010-01-27 15:30:00,28.79,28.87,28.68,28.82,865200.0,23.8741,23.9404,23.7829,23.899,865200.0
2010-01-28 09:30:00,29.01,29.01,28.59,28.69,299600.0,24.0565,24.0565,23.7082,23.7912,299600.0
2010-01-28 10:00:00,28.68,28.72,28.43,28.7,277300.0,23.7829,23.8161,23.5756,23.7995,277300.0
2010-01-28 10:30:00,28.69,28.72,28.54,28.6,146900.0,23.7912,23.8161,23.6668,23.7165,146900.0
2010-01-28 11:00:00,28.59,28.6,28.26,28.32,218600.0,23.7082,23.7165,23.4346,23.4844,218600.0
2010-01-28 11:30:00,28.31,28.45,28.15,28.45,402000.0,23.4761,23.5922,23.3434,23.5922,402000.0
2010-01-28 12:00:00,28.44,28.45,28.26,28.3,220900.0,23.5839,23.5922,23.4346,23.4678,220900.0
2010-01-28 12:30:00,28.31,28.53,28.29,28.53,203600.0,23.4761,23.6585,23.4595,23.6585,203600.0
2010-01-28 13:00:00,28.53,28.57,28.35,28.56,185000.0,23.6585,23.6917,23.5092,23.6834,185000.0
2010-01-28 13:30:00,28.56,28.65,28.42,28.44,275700.0,23.6834,23.758,23.5673,23.5839,275700.0
2010-01-28 14:00:00,28.44,28.55,28.4,28.51,187300.0,23.5839,23.6751,23.5507,23.6419,187300.0
2010-01-28 14:30:00,28.51,28.54,28.39,28.48,163900.0,23.6419,23.6668,23.5424,23.617,163900.0
2010-01-28 15:00:00,28.47,28.62,28.45,28.55,372500.0,23.6087,23.7331,23.5922,23.6751,372500.0
2010-01-28 15:30:00,28.55,28.58,28.32,28.32,681200.0,23.6751,23.7,23.4844,23.4844,681200.0
2010-01-29 09:30:00,28.44,28.47,28.25,28.45,133000.0,23.5839,23.6087,23.4263,23.5922,133000.0
2010-01-29 10:00:00,28.44,28.6,28.33,28.56,135500.0,23.5839,23.7165,23.4926,23.6834,135500.0
2010-01-29 10:30:00,28.56,28.56,28.34,28.48,147800.0,23.6834,23.6834,23.5009,23.617,147800.0
2010-01-29 11:00:00,28.48,28.48,28.22,28.25,188400.0,23.617,23.617,23.4014,23.4263,188400.0
2010-01-29 11:30:00,28.25,28.3,28.08,28.08,221300.0,23.4263,23.4678,23.2853,23.2853,221300.0
2010-01-29 12:00:00,28.08,28.18,27.95,27.95,298300.0,23.2853,23.3683,23.1775,23.1775,298300.0
2010-01-29 12:30:00,27.95,28.02,27.84,28.02,167700.0,23.1775,23.2356,23.0863,23.2356,167700.0
2010-01-29 13:00:00,28.02,28.03,27.94,27.97,197300.0,23.2356,23.2439,23.1692,23.1941,197300.0
2010-01-29 13:30:00,27.98,27.98,27.83,27.89,223100.0,23.2024,23.2024,23.078,23.1278,223100.0
2010-01-29 14:00:00,27.9,27.93,27.8,27.87,253800.0,23.1361,23.1609,23.0531,23.1112,253800.0
2010-01-29 14:30:00,27.87,27.89,27.61,27.7,381800.0,23.1112,23.1278,22.8956,22.9702,381800.0
2010-01-29 15:00:00,27.69,27.75,27.6,27.63,372900.0,22.9619,23.0117,22.8873,22.9122,372900.0
2010-01-29 15:30:00,27.62,27.76,27.58,27.59,853400.0,22.9039,23.02,22.8707,22.879,853400.0
2010-02-01 09:30:00,27.84,28.15,27.75,27.86,151300.0,23.0863,23.3434,23.0117,23.1029,151300.0
2010-02-01 10:00:00,27.87,28.05,27.82,27.94,178500.0,23.1112,23.2605,23.0697,23.1692,178500.0
2010-02-01 10:30:00,27.92,28.0,27.77,27.79,185400.0,23.1527,23.219,23.0283,23.0448,185400.0
2010-02-01 11:00:00,27.78,27.92,27.76,27.89,220900.0,23.0366,23.1527,23.02,23.1278,220900.0
2010-02-01 11:30:00,27.89,27.89,27.74,27.78,204900.0,23.1278,23.1278,23.0034,23.0366,204900.0
2010-02-01 12:00:00,27.77,27.8,27.74,27.79,155400.0,23.0283,23.0531,23.0034,23.0448,155400.0
2010-02-01 12:30:00,27.79,27.82,27.75,27.81,203500.0,23.0448,23.0697,23.0117,23.0614,203500.0
2010-02-01 13:00:00,27.8,27.92,27.76,27.92,182400.0,23.0531,23.1527,23.02,23.1527,182400.0
2010-02-01 13:30:00,27.92,28.02,27.86,27.88,157100.0,23.1527,23.2356,23.1029,23.1195,157100.0
2010-02-01 14:00:00,27.88,27.9,27.76,27.84,194600.0,23.1195,23.1361,23.02,23.0863,194600.0
2010-02-01 14:30:00,27.85,27.88,27.77,27.8,173200.0,23.0946,23.1195,23.0283,23.0531,173200.0
2010-02-01 15:00:00,27.8,27.85,27.77,27.79,167000.0,23.0531,23.0946,23.0283,23.0448,167000.0
2010-02-01 15:30:00,27.8,27.92,27.78,27.9,436300.0,23.0531,23.1527,23.0366,23.1361,436300.0
2010-02-02 09:30:00,27.88,28.54,27.8,28.42,333700.0,23.1195,23.6668,23.0531,23.5673,333700.0
2010-02-02 10:00:00,28.42,28.52,28.2,28.45,205500.0,23.5673,23.6502,23.3848,23.5922,205500.0
2010-02-02 10:30:00,28.44,28.48,28.33,28.38,191100.0,23.5839,23.617,23.4926,23.5341,191100.0
2010-02-02 11:00:00,28.37,28.37,28.23,28.29,223300.0,23.5258,23.5258,23.4097,23.4595,223300.0
2010-02-02 11:30:00,28.29,28.33,28.15,28.18,163300.0,23.4595,23.4926,23.3434,23.3683,163300.0
2010-02-02 12:00:00,28.18,28.19,28.04,28.1,235000.0,23.3683,23.3765,23.2522,23.3019,235000.0
2010-02-02 12:30:00,28.11,28.15,28.09,28.13,351900.0,23.3102,23.3434,23.2936,23.3268,351900.0
2010-02-02 13:00:00,28.14,28.22,28.1,28.21,291000.0,23.3351,23.4014,23.3019,23.3931,291000.0
2010-02-02 13:30:00,28.21,28.32,28.17,28.32,403800.0,23.3931,23.4844,23.36,23.4844,403800.0
2010-02-02 14:00:00,28.32,28.36,28.21,28.24,225300.0,23.4844,23.5175,23.3931,23.418,225300.0
2010-02-02 14:30:00,28.24,28.38,28.23,28.3,248900.0,23.418,23.5341,23.4097,23.4678,248900.0
2010-02-02 15:00:00,28.29,28.42,28.23,28.35,244700.0,23.4595,23.5673,23.4097,23.5092,244700.0
2010-02-02 15:30:00,28.35,28.39,28.28,28.34,376100.0,23.5092,23.5424,23.4512,23.5009,376100.0
2010-02-03 09:30:00,28.24,28.42,28.01,28.35,82700.0,23.418,23.5673,23.2273,23.5092,82700.0
2010-02-03 10:00:00,28.34,28.45,28.29,28.38,130700.0,23.5009,23.5922,23.4595,23.5341,130700.0
2010-02-03 10:30:00,28.37,28.41,28.19,28.25,111400.0,23.5258,23.559,23.3765,23.4263,111400.0
2010-02-03 11:00:00,28.25,28.45,28.23,28.42,140600.0,23.4263,23.5922,23.4097,23.5673,140600.0
2010-02-03 11:30:00,28.43,28.45,28.23,28.23,185800.0,23.5756,23.5922,23.4097,23.4097,185800.0
2010-02-03 12:00:00,28.23,28.3,28.05,28.05,270400.0,23.4097,23.4678,23.2605,23.2605,270400.0
2010-02-03 12:30:00,28.05,28.31,28.05,28.21,181200.0,23.2605,23.4761,23.2605,23.3931,181200.0
2010-02-03 13:00:00,28.2,28.37,28.19,28.23,245500.0,23.3848,23.5258,23.3765,23.4097,245500.0
2010-02-03 13:30:00,28.23,28.24,28.09,28.14,232600.0,23.4097,23.418,23.2936,23.3351,232600.0
2010-02-03 14:00:00,28.14,28.29,28.13,28.23,154600.0,23.3351,23.4595,23.3268,23.4097,154600.0
2010-02-03 14:30:00,28.22,28.24,28.14,28.2,252100.0,23.4014,23.418,23.3351,23.3848,252100.0
2010-02-03 15:00:00,28.2,28.3,28.16,28.2,180500.0,23.3848,23.4678,23.3517,23.3848,180500.0
2010-02-03 15:30:00,28.21,28.25,28.05,28.12,491300.0,23.3931,23.4263,23.2605,23.3185,491300.0
2010-02-04 09:30:00,27.68,27.68,26.52,26.52,1009800.0,22.9536,22.9536,21.9917,21.9917,1009800.0
2010-02-04 10:00:00,26.51,26.9,26.5,26.84,448700.0,21.9834,22.3068,21.9751,22.2571,448700.0
2010-02-04 10:30:00,26.84,27.03,26.77,26.84,344700.0,22.2571,22.4146,22.199,22.2571,344700.0
2010-02-04 11:00:00,26.84,26.87,26.71,26.81,287700.0,22.2571,22.2819,22.1493,22.2322,287700.0
2010-02-04 11:30:00,26.81,26.83,26.56,26.61,339900.0,22.2322,22.2488,22.0249,22.0663,339900.0
2010-02-04 12:00:00,26.61,26.75,26.59,26.62,293700.0,22.0663,22.1824,22.0497,22.0746,293700.0
2010-02-04 12:30:00,26.61,26.77,26.52,26.66,291700.0,22.0663,22.199,21.9917,22.1078,291700.0
2010-02-04 13:00:00,26.66,26.82,26.59,26.8,232000.0,22.1078,22.2405,22.0497,22.2239,232000.0
2010-02-04 13:30:00,26.8,26.81,26.54,26.56,277200.0,22.2239,22.2322,22.0083,22.0249,277200.0
2010-02-04 14:00:00,26.55,26.68,26.54,26.57,318900.0,22.0166,22.1244,22.0083,22.0332,318900.0
2010-02-04 14:30:00,26.57,26.68,26.55,26.67,237200.0,22.0332,22.1244,22.0166,22.1161,237200.0
2010-02-04 15:00:00,26.67,26.67,26.53,26.55,288000.0,22.1161,22.1161,22.0,22.0166,288000.0
2010-02-04 15:30:00,26.55,26.57,26.35,26.36,1163700.0,22.0166,22.0332,21.8507,21.859,1163700.0
2010-02-05 09:30:00,26.59,26.72,26.41,26.63,286000.0,22.0497,22.1576,21.9005,22.0829,286000.0
2010-02-05 10:00:00,26.64,26.8,26.47,26.77,316800.0,22.0912,22.2239,21.9502,22.199,316800.0
2010-02-05 10:30:00,26.78,27.01,26.77,26.95,301300.0,22.2073,22.398,22.199,22.3483,301300.0
2010-02-05 11:00:00,26.97,27.01,26.86,26.9,343300.0,22.3649,22.398,22.2736,22.3068,343300.0
2010-02-05 11:30:00,26.91,26.95,26.62,26.75,361200.0,22.3151,22.3483,22.0746,22.1824,361200.0
2010-02-05 12:00:00,26.75,26.91,26.71,26.73,197500.0,22.1824,22.3151,22.1493,22.1658,197500.0
2010-02-05 12:30:00,26.73,26.82,26.66,26.8,243900.0,22.1658,22.2405,22.1078,22.2239,243900.0
2010-02-05 13:00:00,26.8,26.81,26.64,26.65,301200.0,22.2239,22.2322,22.0912,22.0995,301200.0
2010-02-05 13:30:00,26.64,26.71,26.57,26.65,413200.0,22.0912,22.1493,22.0332,22.0995,413200.0
2010-02-05 14:00:00,26.66,26.78,26.64,26.67,203000.0,22.1078,22.2073,22.0912,22.1161,203000.0
2010-02-05 14:30:00,26.66,26.73,26.57,26.7,274400.0,22.1078,22.1658,22.0332,22.141,274400.0
2010-02-05 15:00:00,26.71,27.08,26.7,27.02,476200.0,22.1493,22.4561,22.141,22.4063,476200.0
2010-02-05 15:30:00,27.03,27.36,27.02,27.32,985700.0,22.4146,22.6883,22.4063,22.6551,985700.0
2010-02-08 09:30:00,27.28,27.32,27.0,27.02,322900.0,22.6219,22.6551,22.3897,22.4063,322900.0
2010-02-08 10:00:00,27.04,27.13,26.96,27.12,317700.0,22.4229,22.4975,22.3566,22.4893,317700.0
2010-02-08 10:30:00,27.13,27.36,27.08,27.36,209000.0,22.4975,22.6883,22.4561,22.6883,209000.0
2010-02-08 11:00:00,27.36,27.4,27.09,27.1,223400.0,22.6883,22.7214,22.4644,22.4727,223400.0
2010-02-08 11:30:00,27.11,27.13,27.04,27.08,211600.0,22.481,22.4975,22.4229,22.4561,211600.0
2010-02-08 12:00:00,27.08,27.13,27.05,27.11,182100.0,22.4561,22.4975,22.4312,22.481,182100.0
2010-02-08 12:30:00,27.11,27.13,27.05,27.06,142200.0,22.481,22.4975,22.4312,22.4395,142200.0
2010-02-08 13:00:00,27.05,27.09,26.88,26.92,285200.0,22.4312,22.4644,22.2902,22.3234,285200.0
2010-02-08 13:30:00,26.92,26.96,26.8,26.83,208800.0,22.3234,22.3566,22.2239,22.2488,208800.0
2010-02-08 14:00:00,26.83,26.92,26.82,26.85,136100.0,22.2488,22.3234,22.2405,22.2654,136100.0
2010-02-08 14:30:00,26.84,26.86,26.71,26.77,262000.0,22.2571,22.2736,22.1493,22.199,262000.0
2010-02-08 15:00:00,26.76,26.77,26.58,26.59,255100.0,22.1907,22.199,22.0415,22.0497,255100.0
2010-02-08 15:30:00,26.59,26.68,26.47,26.5,587600.0,22.0497,22.1244,21.9502,21.9751,587600.0
2010-02-09 09:30:00,26.75,27.02,26.57,26.67,280300.0,22.1824,22.4063,22.0332,22.1161,280300.0
2010-02-09 10:00:00,26.66,26.92,26.63,26.76,188900.0,22.1078,22.3234,22.0829,22.1907,188900.0
2010-02-09 10:30:00,26.77,26.83,26.7,26.77,218100.0,22.199,22.2488,22.141,22.199,218100.0
2010-02-09 11:00:00,26.75,26.76,26.54,26.58,319400.0,22.1824,22.1907,22.0083,22.0415,319400.0
2010-02-09 11:30:00,26.58,26.87,26.53,26.64,268500.0,22.0415,22.2819,22.0,22.0912,268500.0
2010-02-09 12:00:00,26.66,26.84,26.6,26.82,261200.0,22.1078,22.2571,22.058,22.2405,261200.0
2010-02-09 12:30:00,26.83,26.86,26.67,26.8,428200.0,22.2488,22.2736,22.1161,22.2239,428200.0
2010-02-09 13:00:00,26.81,26.91,26.74,26.75,94900.0,22.2322,22.3151,22.1741,22.1824,94900.0
2010-02-09 13:30:00,26.75,26.81,26.73,26.76,146100.0,22.1824,22.2322,22.1658,22.1907,146100.0
2010-02-09 14:00:00,26.76,26.79,26.71,26.76,218900.0,22.1907,22.2156,22.1493,22.1907,218900.0
2010-02-09 14:30:00,26.75,26.82,26.64,26.7,202900.0,22.1824,22.2405,22.0912,22.141,202900.0
2010-02-09 15:00:00,26.7,26.82,26.68,26.77,201600.0,22.141,22.2405,22.1244,22.199,201600.0
2010-02-09 15:30:00,26.77,26.86,26.7,26.8,457800.0,22.199,22.2736,22.141,22.2239,457800.0
2010-02-10 09:30:00,26.71,27.06,26.57,26.62,186100.0,22.1493,22.4395,22.0332,22.0746,186100.0
2010-02-10 10:00:00,26.62,26.65,26.33,26.37,177400.0,22.0746,22.0995,21.8341,21.8673,177400.0
2010-02-10 10:30:00,26.37,26.46,26.3,26.36,195300.0,21.8673,21.9419,21.8093,21.859,195300.0
2010-02-10 11:00:00,26.37,26.37,26.24,26.3,117600.0,21.8673,21.8673,21.7595,21.8093,117600.0
2010-02-10 11:30:00,26.3,26.37,26.25,26.28,184300.0,21.8093,21.8673,21.7678,21.7927,184300.0
2010-02-10 12:00:00,26.26,26.45,26.26,26.41,155700.0,21.7761,21.9337,21.7761,21.9005,155700.0
2010-02-10 12:30:00,26.41,26.45,26.34,26.37,183400.0,21.9005,21.9337,21.8424,21.8673,183400.0
2010-02-10 13:00:00,26.37,26.61,26.35,26.58,170400.0,21.8673,22.0663,21.8507,22.0415,170400.0
2010-02-10 13:30:00,26.59,26.64,26.55,26.57,152000.0,22.0497,22.0912,22.0166,22.0332,152000.0
2010-02-10 14:00:00,26.58,26.67,26.56,26.56,185800.0,22.0415,22.1161,22.0249,22.0249,185800.0
2010-02-10 14:30:00,26.56,26.68,26.56,26.65,262200.0,22.0249,22.1244,22.0249,22.0995,262200.0
2010-02-10 15:00:00,26.65,26.74,26.64,26.71,238400.0,22.0995,22.1741,22.0912,22.1493,238400.0
2010-02-10 15:30:00,26.71,26.71,26.58,26.69,558500.0,22.1493,22.1493,22.0415,22.1327,558500.0
2010-02-11 09:30:00,26.63,26.84,26.45,26.83,310200.0,22.0829,22.2571,21.9337,22.2488,310200.0
2010-02-11 10:00:00,26.83,26.88,26.65,26.82,200600.0,22.2488,22.2902,22.0995,22.2405,200600.0
2010-02-11 10:30:00,26.82,27.0,26.71,26.97,298200.0,22.2405,22.3897,22.1493,22.3649,298200.0
2010-02-11 11:00:00,26.97,27.1,26.94,27.01,173800.0,22.3649,22.4727,22.34,22.398,173800.0
2010-02-11 11:30:00,27.02,27.03,26.88,26.91,313800.0,22.4063,22.4146,22.2902,22.3151,313800.0
2010-02-11 12:00:00,26.91,26.96,26.9,26.95,226100.0,22.3151,22.3566,22.3068,22.3483,226100.0
2010-02-11 12:30:00,26.95,27.1,26.9,27.03,173900.0,22.3483,22.4727,22.3068,22.4146,173900.0
2010-02-11 13:00:00,27.01,27.05,27.01,27.03,90300.0,22.398,22.4312,22.398,22.4146,90300.0
2010-02-11 13:30:00,27.03,27.11,26.99,27.11,213000.0,22.4146,22.481,22.3814,22.481,213000.0
2010-02-11 14:00:00,27.11,27.21,27.1,27.19,169300.0,22.481,22.5639,22.4727,22.5473,169300.0
2010-02-11 14:30:00,27.19,27.21,27.11,27.13,127900.0,22.5473,22.5639,22.481,22.4975,127900.0
2010-02-11 15:00:00,27.12,27.16,27.08,27.08,104400.0,22.4893,22.5224,22.4561,22.4561,104400.0
2010-02-11 15:30:00,27.08,27.16,27.05,27.15,304500.0,22.4561,22.5224,22.4312,22.5141,304500.0
2010-02-12 09:30:00,26.86,26.96,26.56,26.57,548800.0,22.2736,22.3566,22.0249,22.0332,548800.0
2010-02-12 10:00:00,26.56,26.86,26.42,26.84,347400.0,22.0249,22.2736,21.9088,22.2571,347400.0
2010-02-12 10:30:00,26.82,26.99,26.73,26.95,232200.0,22.2405,22.3814,22.1658,22.3483,232200.0
2010-02-12 11:00:00,26.95,26.99,26.84,26.94,183800.0,22.3483,22.3814,22.2571,22.34,183800.0
2010-02-12 11:30:00,26.95,27.01,26.88,26.91,95000.0,22.3483,22.398,22.2902,22.3151,95000.0
2010-02-12 12:00:00,26.92,27.09,26.92,27.01,97500.0,22.3234,22.4644,22.3234,22.398,97500.0
2010-02-12 12:30:00,27.02,27.04,26.94,26.94,63900.0,22.4063,22.4229,22.34,22.34,63900.0
2010-02-12 13:00:00,26.96,26.99,26.8,26.85,92900.0,22.3566,22.3814,22.2239,22.2654,92900.0
2010-02-12 13:30:00,26.85,26.86,26.78,26.84,94400.0,22.2654,22.2736,22.2073,22.2571,94400.0
2010-02-12 14:00:00,26.84,27.05,26.82,26.97,125500.0,22.2571,22.4312,22.2405,22.3649,125500.0
2010-02-12 14:30:00,26.97,26.99,26.84,26.87,145100.0,22.3649,22.3814,22.2571,22.2819,145100.0
2010-02-12 15:00:00,26.87,26.93,26.8,26.85,143000.0,22.2819,22.3317,22.2239,22.2654,143000.0
2010-02-12 15:30:00,26.86,27.02,26.81,27.02,396200.0,22.2736,22.4063,22.2322,22.4063,396200.0
2010-02-16 09:30:00,27.19,27.19,26.91,26.96,183400.0,22.5473,22.5473,22.3151,22.3566,183400.0
2010-02-16 10:00:00,26.97,27.1,26.97,27.05,117600.0,22.3649,22.4727,22.3649,22.4312,117600.0
2010-02-16 10:30:00,27.05,27.14,27.04,27.13,140700.0,22.4312,22.5058,22.4229,22.4975,140700.0
2010-02-16 11:00:00,27.13,27.19,27.05,27.07,219900.0,22.4975,22.5473,22.4312,22.4478,219900.0
2010-02-16 11:30:00,27.07,27.08,26.95,26.97,284500.0,22.4478,22.4561,22.3483,22.3649,284500.0
2010-02-16 12:00:00,26.97,27.17,26.96,27.11,194600.0,22.3649,22.5307,22.3566,22.481,194600.0
2010-02-16 12:30:00,27.11,27.13,27.07,27.09,88500.0,22.481,22.4975,22.4478,22.4644,88500.0
2010-02-16 13:00:00,27.09,27.11,27.03,27.1,133700.0,22.4644,22.481,22.4146,22.4727,133700.0
2010-02-16 13:30:00,27.11,27.16,27.06,27.15,128000.0,22.481,22.5224,22.4395,22.5141,128000.0
2010-02-16 14:00:00,27.16,27.18,27.12,27.17,74900.0,22.5224,22.539,22.4893,22.5307,74900.0
2010-02-16 14:30:00,27.17,27.19,27.11,27.16,115000.0,22.5307,22.5473,22.481,22.5224,115000.0
2010-02-16 15:00:00,27.17,27.19,27.12,27.17,103300.0,22.5307,22.5473,22.4893,22.5307,103300.0
2010-02-16 15:30:00,27.18,27.27,27.17,27.24,363800.0,22.539,22.6136,22.5307,22.5888,363800.0
2010-02-17 09:30:00,27.37,27.37,27.13,27.24,249200.0,22.7846,22.7846,22.5848,22.6764,249200.0
2010-02-17 10:00:00,27.24,27.4,27.2,27.21,187000.0,22.6764,22.8096,22.6431,22.6514,187000.0
2010-02-17 10:30:00,27.21,27.32,27.18,27.21,129200.0,22.6514,22.743,22.6264,22.6514,129200.0
2010-02-17 11:00:00,27.2,27.2,27.06,27.08,140800.0,22.6431,22.6431,22.5265,22.5432,140800.0
2010-02-17 11:30:00,27.08,27.18,27.02,27.12,185300.0,22.5432,22.6264,22.4932,22.5765,185300.0
2010-02-17 12:00:00,27.12,27.17,27.12,27.16,205200.0,22.5765,22.6181,22.5765,22.6098,205200.0
2010-02-17 12:30:00,27.16,27.22,27.13,27.19,154600.0,22.6098,22.6597,22.5848,22.6348,154600.0
2010-02-17 13:00:00,27.19,27.24,27.18,27.18,145700.0,22.6348,22.6764,22.6264,22.6264,145700.0
2010-02-17 13:30:00,27.19,27.23,27.15,27.21,80200.0,22.6348,22.6681,22.6015,22.6514,80200.0
2010-02-17 14:00:00,27.2,27.2,27.08,27.09,158000.0,22.6431,22.6431,22.5432,22.5515,158000.0
2010-02-17 14:30:00,27.09,27.1,27.03,27.04,169400.0,22.5515,22.5598,22.5016,22.5099,169400.0
2010-02-17 15:00:00,27.03,27.12,27.03,27.09,220100.0,22.5016,22.5765,22.5016,22.5515,220100.0
2010-02-17 15:30:00,27.09,27.11,27.05,27.07,285100.0,22.5515,22.5682,22.5182,22.5349,285100.0
2010-02-18 09:30:00,27.0,27.1,26.93,27.0,147000.0,22.4766,22.5598,22.4183,22.4766,147000.0
2010-02-18 10:00:00,27.0,27.07,26.88,26.9,180900.0,22.4766,22.5349,22.3767,22.3933,180900.0
2010-02-18 10:30:00,26.9,27.01,26.85,26.97,153800.0,22.3933,22.4849,22.3517,22.4516,153800.0
2010-02-18 11:00:00,26.97,27.13,26.97,27.04,187500.0,22.4516,22.5848,22.4516,22.5099,187500.0
2010-02-18 11:30:00,27.03,27.03,26.87,26.88,122700.0,22.5016,22.5016,22.3684,22.3767,122700.0
2010-02-18 12:00:00,26.89,26.9,26.85,26.87,79700.0,22.385,22.3933,22.3517,22.3684,79700.0
2010-02-18 12:30:00,26.88,26.91,26.85,26.85,94400.0,22.3767,22.4017,22.3517,22.3517,94400.0
2010-02-18 13:00:00,26.86,26.88,26.82,26.85,90700.0,22.36,22.3767,22.3267,22.3517,90700.0
2010-02-18 13:30:00,26.86,26.87,26.81,26.84,114000.0,22.36,22.3684,22.3184,22.3434,114000.0
2010-02-18 14:00:00,26.84,26.92,26.83,26.88,114600.0,22.3434,22.41,22.3351,22.3767,114600.0
2010-02-18 14:30:00,26.88,26.92,26.86,26.87,172000.0,22.3767,22.41,22.36,22.3684,172000.0
2010-02-18 15:00:00,26.88,26.95,26.86,26.89,130100.0,22.3767,22.435,22.36,22.385,130100.0
2010-02-18 15:30:00,26.88,26.92,26.87,26.89,361100.0,22.3767,22.41,22.3684,22.385,361100.0
2010-02-19 09:30:00,26.72,26.91,26.58,26.83,326200.0,22.2435,22.4017,22.127,22.3351,326200.0
2010-02-19 10:00:00,26.84,27.05,26.82,27.01,200800.0,22.3434,22.5182,22.3267,22.4849,200800.0
2010-02-19 10:30:00,27.02,27.07,26.97,26.99,127900.0,22.4932,22.5349,22.4516,22.4683,127900.0
2010-02-19 11:00:00,26.99,27.03,26.92,27.02,80700.0,22.4683,22.5016,22.41,22.4932,80700.0
2010-02-19 11:30:00,27.01,27.07,26.97,27.06,125000.0,22.4849,22.5349,22.4516,22.5265,125000.0
2010-02-19 12:00:00,27.06,27.07,27.0,27.05,115700.0,22.5265,22.5349,22.4766,22.5182,115700.0
2010-02-19 12:30:00,27.05,27.13,27.01,27.12,106700.0,22.5182,22.5848,22.4849,22.5765,106700.0
2010-02-19 13:00:00,27.12,27.13,27.03,27.03,102800.0,22.5765,22.5848,22.5016,22.5016,102800.0
2010-02-19 13:30:00,27.03,27.08,27.02,27.03,91400.0,22.5016,22.5432,22.4932,22.5016,91400.0
2010-02-19 14:00:00,27.04,27.09,27.03,27.06,132000.0,22.5099,22.5515,22.5016,22.5265,132000.0
2010-02-19 14:30:00,27.07,27.1,27.06,27.07,99100.0,22.5349,22.5598,22.5265,22.5349,99100.0
2010-02-19 15:00:00,27.07,27.08,26.99,27.01,161900.0,22.5349,22.5432,22.4683,22.4849,161900.0
2010-02-19 15:30:00,27.01,27.09,27.01,27.06,413500.0,22.4849,22.5515,22.4849,22.5265,413500.0
2010-02-22 09:30:00,27.18,27.18,26.93,26.97,175100.0,22.6264,22.6264,22.4183,22.4516,175100.0
2010-02-22 10:00:00,26.96,26.97,26.86,26.89,196500.0,22.4433,22.4516,22.36,22.385,196500.0
2010-02-22 10:30:00,26.89,26.96,26.87,26.92,172600.0,22.385,22.4433,22.3684,22.41,172600.0
2010-02-22 11:00:00,26.92,26.94,26.89,26.92,101900.0,22.41,22.4266,22.385,22.41,101900.0
2010-02-22 11:30:00,26.92,26.93,26.89,26.92,81500.0,22.41,22.4183,22.385,22.41,81500.0
2010-02-22 12:00:00,26.92,26.93,26.83,26.83,121400.0,22.41,22.4183,22.3351,22.3351,121400.0
2010-02-22 12:30:00,26.84,26.86,26.72,26.73,161500.0,22.3434,22.36,22.2435,22.2518,161500.0
2010-02-22 13:00:00,26.72,26.76,26.7,26.72,122000.0,22.2435,22.2768,22.2268,22.2435,122000.0
2010-02-22 13:30:00,26.71,26.77,26.7,26.76,87300.0,22.2352,22.2851,22.2268,22.2768,87300.0
2010-02-22 14:00:00,26.76,26.81,26.76,26.81,86000.0,22.2768,22.3184,22.2768,22.3184,86000.0
2010-02-22 14:30:00,26.81,26.86,26.78,26.83,174500.0,22.3184,22.36,22.2934,22.3351,174500.0
2010-02-22 15:00:00,26.83,26.93,26.83,26.92,133000.0,22.3351,22.4183,22.3351,22.41,133000.0
2010-02-22 15:30:00,26.92,26.92,26.74,26.76,414400.0,22.41,22.41,22.2601,22.2768,414400.0
2010-02-23 09:30:00,26.79,26.91,26.68,26.79,143700.0,22.3018,22.4017,22.2102,22.3018,143700.0
2010-02-23 10:00:00,26.76,26.78,26.5,26.57,199700.0,22.2768,22.2934,22.0604,22.1186,199700.0
2010-02-23 10:30:00,26.57,26.63,26.48,26.56,77100.0,22.1186,22.1686,22.0437,22.1103,77100.0
2010-02-23 11:00:00,26.55,26.58,26.48,26.51,92100.0,22.102,22.127,22.0437,22.0687,92100.0
2010-02-23 11:30:00,26.51,26.52,26.45,26.51,101000.0,22.0687,22.077,22.0187,22.0687,101000.0
2010-02-23 12:00:00,26.51,26.52,26.39,26.46,222800.0,22.0687,22.077,21.9688,22.0271,222800.0
2010-02-23 12:30:00,26.46,26.52,26.43,26.46,252500.0,22.0271,22.077,22.0021,22.0271,252500.0
2010-02-23 13:00:00,26.46,26.58,26.43,26.55,144900.0,22.0271,22.127,22.0021,22.102,144900.0
2010-02-23 13:30:00,26.56,26.56,26.49,26.52,132100.0,22.1103,22.1103,22.052,22.077,132100.0
2010-02-23 14:00:00,26.51,26.61,26.44,26.53,272700.0,22.0687,22.1519,22.0104,22.0853,272700.0
2010-02-23 14:30:00,26.53,26.65,26.5,26.64,152900.0,22.0853,22.1852,22.0604,22.1769,152900.0
2010-02-23 15:00:00,26.64,26.79,26.62,26.76,331200.0,22.1769,22.3018,22.1603,22.2768,331200.0
2010-02-23 15:30:00,26.76,26.77,26.68,26.75,646300.0,22.2768,22.2851,22.2102,22.2685,646300.0
2010-02-24 09:30:00,26.81,26.88,26.62,26.78,203600.0,22.3184,22.3767,22.1603,22.2934,203600.0
2010-02-24 10:00:00,26.78,26.87,26.7,26.76,178200.0,22.2934,22.3684,22.2268,22.2768,178200.0
2010-02-24 10:30:00,26.75,26.95,26.71,26.88,206200.0,22.2685,22.435,22.2352,22.3767,206200.0
2010-02-24 11:00:00,26.89,27.0,26.84,27.0,137300.0,22.385,22.4766,22.3434,22.4766,137300.0
2010-02-24 11:30:00,26.99,27.03,26.99,27.0,132800.0,22.4683,22.5016,22.4683,22.4766,132800.0
2010-02-24 12:00:00,27.0,27.03,26.98,27.01,87200.0,22.4766,22.5016,22.4599,22.4849,87200.0
2010-02-24 12:30:00,27.01,27.03,26.99,27.01,58900.0,22.4849,22.5016,22.4683,22.4849,58900.0
2010-02-24 13:00:00,27.0,27.07,27.0,27.06,90700.0,22.4766,22.5349,22.4766,22.5265,90700.0
2010-02-24 13:30:00,27.05,27.07,27.01,27.04,61600.0,22.5182,22.5349,22.4849,22.5099,61600.0
2010-02-24 14:00:00,27.04,27.05,26.99,27.02,96500.0,22.5099,22.5182,22.4683,22.4932,96500.0
2010-02-24 14:30:00,27.01,27.01,26.9,26.99,142000.0,22.4849,22.4849,22.3933,22.4683,142000.0
2010-02-24 15:00:00,26.97,27.01,26.94,27.0,101600.0,22.4516,22.4849,22.4266,22.4766,101600.0
2010-02-24 15:30:00,27.0,27.04,26.96,27.03,292800.0,22.4766,22.5099,22.4433,22.5016,292800.0
2010-02-25 09:30:00,26.67,26.71,26.44,26.63,195700.0,22.2019,22.2352,22.0104,22.1686,195700.0
2010-02-25 10:00:00,26.62,26.65,26.53,26.64,161000.0,22.1603,22.1852,22.0853,22.1769,161000.0
2010-02-25 10:30:00,26.63,26.66,26.49,26.5,72700.0,22.1686,22.1935,22.052,22.0604,72700.0
2010-02-25 11:00:00,26.5,26.52,26.44,26.5,116600.0,22.0604,22.077,22.0104,22.0604,116600.0
2010-02-25 11:30:00,26.5,26.52,26.38,26.41,116500.0,22.0604,22.077,21.9605,21.9854,116500.0
2010-02-25 12:00:00,26.41,26.49,26.39,26.39,86900.0,21.9854,22.052,21.9688,21.9688,86900.0
2010-02-25 12:30:00,26.4,26.47,26.35,26.47,150600.0,21.9771,22.0354,21.9355,22.0354,150600.0
2010-02-25 13:00:00,26.47,26.51,26.45,26.49,94700.0,22.0354,22.0687,22.0187,22.052,94700.0
2010-02-25 13:30:00,26.48,26.6,26.47,26.6,125900.0,22.0437,22.1436,22.0354,22.1436,125900.0
2010-02-25 14:00:00,26.6,26.82,26.6,26.78,282200.0,22.1436,22.3267,22.1436,22.2934,282200.0
2010-02-25 14:30:00,26.78,26.83,26.75,26.81,131800.0,22.2934,22.3351,22.2685,22.3184,131800.0
2010-02-25 15:00:00,26.81,26.87,26.77,26.81,168800.0,22.3184,22.3684,22.2851,22.3184,168800.0
2010-02-25 15:30:00,26.82,26.93,26.8,26.88,396100.0,22.3267,22.4183,22.3101,22.3767,396100.0
2010-02-26 09:30:00,26.96,26.99,26.77,26.79,82600.0,22.4433,22.4683,22.2851,22.3018,82600.0
2010-02-26 10:00:00,26.78,26.86,26.62,26.73,69600.0,22.2934,22.36,22.1603,22.2518,69600.0
2010-02-26 10:30:00,26.73,26.78,26.64,26.64,55000.0,22.2518,22.2934,22.1769,22.1769,55000.0
2010-02-26 11:00:00,26.64,26.68,26.61,26.63,50800.0,22.1769,22.2102,22.1519,22.1686,50800.0
2010-02-26 11:30:00,26.62,26.68,26.59,26.64,79300.0,22.1603,22.2102,22.1353,22.1769,79300.0
2010-02-26 12:00:00,26.64,26.67,26.57,26.61,61700.0,22.1769,22.2019,22.1186,22.1519,61700.0
2010-02-26 12:30:00,26.61,26.64,26.56,26.58,91600.0,22.1519,22.1769,22.1103,22.127,91600.0
2010-02-26 13:00:00,26.58,26.62,26.56,26.56,69900.0,22.127,22.1603,22.1103,22.1103,69900.0
2010-02-26 13:30:00,26.56,26.64,26.56,26.63,90100.0,22.1103,22.1769,22.1103,22.1686,90100.0
2010-02-26 14:00:00,26.63,26.63,26.57,26.6,70300.0,22.1686,22.1686,22.1186,22.1436,70300.0
2010-02-26 14:30:00,26.6,26.62,26.6,26.62,62200.0,22.1436,22.1603,22.1436,22.1603,62200.0
2010-02-26 15:00:00,26.63,26.69,26.62,26.66,134700.0,22.1686,22.2185,22.1603,22.1935,134700.0
2010-02-26 15:30:00,26.67,26.67,26.6,26.6,293900.0,22.2019,22.2019,22.1436,22.1436,293900.0
2010-03-01 09:30:00,26.71,27.1,26.58,27.09,285400.0,22.2352,22.5598,22.127,22.5515,285400.0
2010-03-01 10:00:00,27.08,27.17,27.07,27.1,146600.0,22.5432,22.6181,22.5349,22.5598,146600.0
2010-03-01 10:30:00,27.1,27.2,27.1,27.17,197200.0,22.5598,22.6431,22.5598,22.6181,197200.0
2010-03-01 11:00:00,27.17,27.2,27.1,27.1,113700.0,22.6181,22.6431,22.5598,22.5598,113700.0
2010-03-01 11:30:00,27.11,27.22,27.05,27.22,143200.0,22.5682,22.6597,22.5182,22.6597,143200.0
2010-03-01 12:00:00,27.22,27.34,27.1,27.33,296600.0,22.6597,22.7596,22.5598,22.7513,296600.0
2010-03-01 12:30:00,27.32,27.38,27.23,27.23,104500.0,22.743,22.7929,22.6681,22.6681,104500.0
2010-03-01 13:00:00,27.23,27.32,27.19,27.25,86100.0,22.6681,22.743,22.6348,22.6847,86100.0
2010-03-01 13:30:00,27.26,27.28,27.23,27.28,37500.0,22.693,22.7097,22.6681,22.7097,37500.0
2010-03-01 14:00:00,27.27,27.29,27.21,27.24,77400.0,22.7014,22.718,22.6514,22.6764,77400.0
2010-03-01 14:30:00,27.24,27.24,27.18,27.21,102200.0,22.6764,22.6764,22.6264,22.6514,102200.0
2010-03-01 15:00:00,27.21,27.22,27.08,27.18,131600.0,22.6514,22.6597,22.5432,22.6264,131600.0
2010-03-01 15:30:00,27.17,27.22,27.16,27.18,373000.0,22.6181,22.6597,22.6098,22.6264,373000.0
2010-03-02 09:30:00,27.24,27.24,27.06,27.14,84800.0,22.6764,22.6764,22.5265,22.5931,84800.0
2010-03-02 10:00:00,27.13,27.15,26.95,27.02,93700.0,22.5848,22.6015,22.435,22.4932,93700.0
2010-03-02 10:30:00,27.01,27.18,26.98,27.17,107000.0,22.4849,22.6264,22.4599,22.6181,107000.0
2010-03-02 11:00:00,27.17,27.26,27.17,27.22,105100.0,22.6181,22.693,22.6181,22.6597,105100.0
2010-03-02 11:30:00,27.22,27.24,27.2,27.21,42000.0,22.6597,22.6764,22.6431,22.6514,42000.0
2010-03-02 12:00:00,27.2,27.26,27.2,27.26,65900.0,22.6431,22.693,22.6431,22.693,65900.0
2010-03-02 12:30:00,27.26,27.29,27.22,27.25,74100.0,22.693,22.718,22.6597,22.6847,74100.0
2010-03-02 13:00:00,27.26,27.31,27.24,27.28,61500.0,22.693,22.7347,22.6764,22.7097,61500.0
2010-03-02 13:30:00,27.27,27.35,27.27,27.33,126200.0,22.7014,22.768,22.7014,22.7513,126200.0
2010-03-02 14:00:00,27.34,27.34,27.22,27.22,87200.0,22.7596,22.7596,22.6597,22.6597,87200.0
2010-03-02 14:30:00,27.23,27.28,27.2,27.2,88300.0,22.6681,22.7097,22.6431,22.6431,88300.0
2010-03-02 15:00:00,27.21,27.3,27.19,27.2,93000.0,22.6514,22.7263,22.6348,22.6431,93000.0
2010-03-02 15:30:00,27.2,27.25,27.18,27.22,270100.0,22.6431,22.6847,22.6264,22.6597,270100.0
2010-03-03 09:30:00,27.19,27.3,27.17,27.25,79700.0,22.6348,22.7263,22.6181,22.6847,79700.0
2010-03-03 10:00:00,27.27,27.3,27.17,27.17,49300.0,22.7014,22.7263,22.6181,22.6181,49300.0
2010-03-03 10:30:00,27.17,27.32,27.17,27.25,69500.0,22.6181,22.743,22.6181,22.6847,69500.0
2010-03-03 11:00:00,27.26,27.34,27.24,27.33,60500.0,22.693,22.7596,22.6764,22.7513,60500.0
2010-03-03 11:30:00,27.32,27.36,27.29,27.29,58900.0,22.743,22.7763,22.718,22.718,58900.0
2010-03-03 12:00:00,27.3,27.31,27.24,27.28,23500.0,22.7263,22.7347,22.6764,22.7097,23500.0
2010-03-03 12:30:00,27.28,27.28,27.21,27.24,25900.0,22.7097,22.7097,22.6514,22.6764,25900.0
2010-03-03 13:00:00,27.23,27.25,27.16,27.17,49900.0,22.6681,22.6847,22.6098,22.6181,49900.0
2010-03-03 13:30:00,27.17,27.19,27.13,27.16,64400.0,22.6181,22.6348,22.5848,22.6098,64400.0
2010-03-03 14:00:00,27.16,27.19,27.1,27.19,155700.0,22.6098,22.6348,22.5598,22.6348,155700.0
2010-03-03 14:30:00,27.19,27.25,27.11,27.13,163800.0,22.6348,22.6847,22.5682,22.5848,163800.0
2010-03-03 15:00:00,27.13,27.19,27.11,27.17,168800.0,22.5848,22.6348,22.5682,22.6181,168800.0
2010-03-03 15:30:00,27.17,27.28,27.17,27.19,412900.0,22.6181,22.7097,22.6181,22.6348,412900.0
2010-03-04 09:30:00,27.18,27.18,26.98,27.07,87100.0,22.6264,22.6264,22.4599,22.5349,87100.0
2010-03-04 10:00:00,27.06,27.24,27.05,27.21,84200.0,22.5265,22.6764,22.5182,22.6514,84200.0
2010-03-04 10:30:00,27.22,27.23,27.14,27.19,90400.0,22.6597,22.6681,22.5931,22.6348,90400.0
2010-03-04 11:00:00,27.19,27.29,27.18,27.24,51300.0,22.6348,22.718,22.6264,22.6764,51300.0
2010-03-04 11:30:00,27.24,27.3,27.24,27.28,44900.0,22.6764,22.7263,22.6764,22.7097,44900.0
2010-03-04 12:00:00,27.28,27.3,27.25,27.29,50300.0,22.7097,22.7263,22.6847,22.718,50300.0
2010-03-04 12:30:00,27.29,27.3,27.23,27.28,26100.0,22.718,22.7263,22.6681,22.7097,26100.0
2010-03-04 13:00:00,27.27,27.32,27.26,27.27,39000.0,22.7014,22.743,22.693,22.7014,39000.0
2010-03-04 13:30:00,27.27,27.28,27.23,27.27,40900.0,22.7014,22.7097,22.6681,22.7014,40900.0
2010-03-04 14:00:00,27.27,27.3,27.25,27.3,30300.0,22.7014,22.7263,22.6847,22.7263,30300.0
2010-03-04 14:30:00,27.3,27.34,27.28,27.31,48000.0,22.7263,22.7596,22.7097,22.7347,48000.0
2010-03-04 15:00:00,27.3,27.3,27.24,27.27,58900.0,22.7263,22.7263,22.6764,22.7014,58900.0
2010-03-04 15:30:00,27.28,27.32,27.25,27.29,203200.0,22.7097,22.743,22.6847,22.718,203200.0
2010-03-05 09:30:00,27.42,27.5,27.3,27.46,107600.0,22.8262,22.8928,22.7263,22.8595,107600.0
2010-03-05 10:00:00,27.47,27.51,27.42,27.51,82600.0,22.8678,22.9011,22.8262,22.9011,82600.0
2010-03-05 10:30:00,27.5,27.86,27.5,27.86,305000.0,22.8928,23.1925,22.8928,23.1925,305000.0
2010-03-05 11:00:00,27.86,27.89,27.76,27.76,104600.0,23.1925,23.2175,23.1093,23.1093,104600.0
2010-03-05 11:30:00,27.76,27.8,27.68,27.68,78800.0,23.1093,23.1426,23.0427,23.0427,78800.0
2010-03-05 12:00:00,27.68,27.74,27.67,27.74,94900.0,23.0427,23.0926,23.0343,23.0926,94900.0
2010-03-05 12:30:00,27.74,27.89,27.73,27.89,157900.0,23.0926,23.2175,23.0843,23.2175,157900.0
2010-03-05 13:00:00,27.89,27.99,27.8,27.99,229700.0,23.2175,23.3007,23.1426,23.3007,229700.0
2010-03-05 13:30:00,27.99,28.14,27.99,28.14,269000.0,23.3007,23.4256,23.3007,23.4256,269000.0
2010-03-05 14:00:00,28.14,28.19,28.0,28.02,186100.0,23.4256,23.4672,23.3091,23.3257,186100.0
2010-03-05 14:30:00,28.02,28.17,28.01,28.13,161600.0,23.3257,23.4506,23.3174,23.4173,161600.0
2010-03-05 15:00:00,28.13,28.23,28.13,28.16,235000.0,23.4173,23.5005,23.4173,23.4422,235000.0
2010-03-05 15:30:00,28.16,28.21,28.09,28.1,617100.0,23.4422,23.4839,23.384,23.3923,617100.0
2010-03-08 09:30:00,28.08,28.08,27.85,28.01,108700.0,23.3757,23.3757,23.1842,23.3174,108700.0
2010-03-08 10:00:00,28.02,28.42,28.0,28.3,273000.0,23.3257,23.6587,23.3091,23.5588,273000.0
2010-03-08 10:30:00,28.29,28.34,28.2,28.26,73200.0,23.5505,23.5921,23.4755,23.5255,73200.0
2010-03-08 11:00:00,28.26,28.27,28.16,28.16,37500.0,23.5255,23.5338,23.4422,23.4422,37500.0
2010-03-08 11:30:00,28.17,28.17,28.11,28.14,48200.0,23.4506,23.4506,23.4006,23.4256,48200.0
2010-03-08 12:00:00,28.14,28.18,28.13,28.16,61100.0,23.4256,23.4589,23.4173,23.4422,61100.0
2010-03-08 12:30:00,28.17,28.21,28.12,28.21,58600.0,23.4506,23.4839,23.409,23.4839,58600.0
2010-03-08 13:00:00,28.21,28.27,28.19,28.24,53900.0,23.4839,23.5338,23.4672,23.5088,53900.0
2010-03-08 13:30:00,28.25,28.25,28.19,28.21,64800.0,23.5172,23.5172,23.4672,23.4839,64800.0
2010-03-08 14:00:00,28.21,28.23,28.13,28.17,78200.0,23.4839,23.5005,23.4173,23.4506,78200.0
2010-03-08 14:30:00,28.18,28.19,28.17,28.17,52300.0,23.4589,23.4672,23.4506,23.4506,52300.0
2010-03-08 15:00:00,28.17,28.18,28.17,28.18,63400.0,23.4506,23.4589,23.4506,23.4589,63400.0
2010-03-08 15:30:00,28.18,28.21,28.17,28.18,242700.0,23.4589,23.4839,23.4506,23.4589,242700.0
2010-03-09 09:30:00,28.19,28.19,27.91,27.98,113900.0,23.4672,23.4672,23.2341,23.2924,113900.0
2010-03-09 10:00:00,27.97,28.07,27.95,28.0,156500.0,23.2841,23.3673,23.2674,23.3091,156500.0
2010-03-09 10:30:00,28.01,28.17,27.98,28.07,124300.0,23.3174,23.4506,23.2924,23.3673,124300.0
2010-03-09 11:00:00,28.08,28.23,28.07,28.2,129800.0,23.3757,23.5005,23.3673,23.4755,129800.0
2010-03-09 11:30:00,28.2,28.23,28.17,28.2,62400.0,23.4755,23.5005,23.4506,23.4755,62400.0
2010-03-09 12:00:00,28.21,28.24,28.2,28.23,47500.0,23.4839,23.5088,23.4755,23.5005,47500.0
2010-03-09 12:30:00,28.22,28.23,28.11,28.2,109100.0,23.4922,23.5005,23.4006,23.4755,109100.0
2010-03-09 13:00:00,28.2,28.24,28.16,28.24,52400.0,23.4755,23.5088,23.4422,23.5088,52400.0
2010-03-09 13:30:00,28.24,28.27,28.15,28.25,119600.0,23.5088,23.5338,23.4339,23.5172,119600.0
2010-03-09 14:00:00,28.25,28.25,28.17,28.22,94500.0,23.5172,23.5172,23.4506,23.4922,94500.0
2010-03-09 14:30:00,28.23,28.23,28.18,28.19,113200.0,23.5005,23.5005,23.4589,23.4672,113200.0
2010-03-09 15:00:00,28.19,28.21,28.09,28.13,221400.0,23.4672,23.4839,23.384,23.4173,221400.0
2010-03-09 15:30:00,28.12,28.13,28.03,28.05,529100.0,23.409,23.4173,23.334,23.3507,529100.0
2010-03-10 09:30:00,28.04,28.04,27.63,27.74,181600.0,23.3424,23.3424,23.001,23.0926,181600.0
2010-03-10 10:00:00,27.75,27.76,27.49,27.5,296300.0,23.1009,23.1093,22.8845,22.8928,296300.0
2010-03-10 10:30:00,27.5,27.61,27.43,27.49,247600.0,22.8928,22.9844,22.8345,22.8845,247600.0
2010-03-10 11:00:00,27.5,27.51,27.43,27.48,143100.0,22.8928,22.9011,22.8345,22.8762,143100.0
2010-03-10 11:30:00,27.48,27.5,27.34,27.5,263300.0,22.8762,22.8928,22.7596,22.8928,263300.0
2010-03-10 12:00:00,27.5,27.57,27.45,27.51,219700.0,22.8928,22.9511,22.8512,22.9011,219700.0
2010-03-10 12:30:00,27.51,27.6,27.45,27.57,62000.0,22.9011,22.9761,22.8512,22.9511,62000.0
2010-03-10 13:00:00,27.58,27.67,27.57,27.63,44700.0,22.9594,23.0343,22.9511,23.001,44700.0
2010-03-10 13:30:00,27.64,27.68,27.56,27.56,62400.0,23.0094,23.0427,22.9428,22.9428,62400.0
2010-03-10 14:00:00,27.56,27.69,27.56,27.68,83500.0,22.9428,23.051,22.9428,23.0427,83500.0
2010-03-10 14:30:00,27.68,27.75,27.61,27.62,137700.0,23.0427,23.1009,22.9844,22.9927,137700.0
2010-03-10 15:00:00,27.63,27.72,27.61,27.63,145200.0,23.001,23.076,22.9844,23.001,145200.0
2010-03-10 15:30:00,27.62,27.76,27.6,27.74,345700.0,22.9927,23.1093,22.9761,23.0926,345700.0
2010-03-11 09:30:00,27.67,27.8,27.57,27.64,102700.0,23.0343,23.1426,22.9511,23.0094,102700.0
2010-03-11 10:00:00,27.63,27.72,27.57,27.71,63500.0,23.001,23.076,22.9511,23.0676,63500.0
2010-03-11 10:30:00,27.71,27.77,27.66,27.69,98800.0,23.0676,23.1176,23.026,23.051,98800.0
2010-03-11 11:00:00,27.69,27.69,27.54,27.54,127600.0,23.051,23.051,22.9261,22.9261,127600.0
2010-03-11 11:30:00,27.54,27.75,27.54,27.75,74300.0,22.9261,23.1009,22.9261,23.1009,74300.0
2010-03-11 12:00:00,27.74,27.84,27.74,27.81,105100.0,23.0926,23.1759,23.0926,23.1509,105100.0
2010-03-11 12:30:00,27.81,27.91,27.8,27.9,55600.0,23.1509,23.2341,23.1426,23.2258,55600.0
2010-03-11 13:00:00,27.9,27.98,27.88,27.95,90900.0,23.2258,23.2924,23.2092,23.2674,90900.0
2010-03-11 13:30:00,27.95,28.04,27.95,28.01,101100.0,23.2674,23.3424,23.2674,23.3174,101100.0
2010-03-11 14:00:00,28.02,28.04,27.99,28.01,70200.0,23.3257,23.3424,23.3007,23.3174,70200.0
2010-03-11 14:30:00,28.01,28.08,28.01,28.07,133600.0,23.3174,23.3757,23.3174,23.3673,133600.0
2010-03-11 15:00:00,28.07,28.24,28.06,28.24,212100.0,23.3673,23.5088,23.359,23.5088,212100.0
2010-03-11 15:30:00,28.24,28.28,28.18,28.24,431900.0,23.5088,23.5421,23.4589,23.5088,431900.0
2010-03-12 09:30:00,28.3,28.75,28.15,28.72,205300.0,23.5588,23.9334,23.4339,23.9084,205300.0
2010-03-12 10:00:00,28.7,28.71,28.53,28.57,136100.0,23.8918,23.9001,23.7503,23.7836,136100.0
2010-03-12 10:30:00,28.58,28.58,28.47,28.53,154000.0,23.7919,23.7919,23.7003,23.7503,154000.0
2010-03-12 11:00:00,28.53,28.55,28.4,28.42,107400.0,23.7503,23.7669,23.642,23.6587,107400.0
2010-03-12 11:30:00,28.42,28.44,28.36,28.44,66900.0,23.6587,23.6753,23.6087,23.6753,66900.0
2010-03-12 12:00:00,28.44,28.44,28.34,28.36,43000.0,23.6753,23.6753,23.5921,23.6087,43000.0
2010-03-12 12:30:00,28.35,28.36,28.27,28.3,62200.0,23.6004,23.6087,23.5338,23.5588,62200.0
2010-03-12 13:00:00,28.3,28.31,28.29,28.3,32600.0,23.5588,23.5671,23.5505,23.5588,32600.0
2010-03-12 13:30:00,28.31,28.36,28.29,28.31,66400.0,23.5671,23.6087,23.5505,23.5671,66400.0
2010-03-12 14:00:00,28.31,28.36,28.31,28.36,60200.0,23.5671,23.6087,23.5671,23.6087,60200.0
2010-03-12 14:30:00,28.36,28.38,28.33,28.36,86800.0,23.6087,23.6254,23.5838,23.6087,86800.0
2010-03-12 15:00:00,28.36,28.39,28.17,28.2,171400.0,23.6087,23.6337,23.4506,23.4755,171400.0
2010-03-12 15:30:00,28.2,28.29,28.17,28.22,323100.0,23.4755,23.5505,23.4506,23.4922,323100.0
2010-03-15 09:30:00,28.1,28.36,28.03,28.33,82600.0,23.3923,23.6087,23.334,23.5838,82600.0
2010-03-15 10:00:00,28.31,28.46,28.3,28.42,74300.0,23.5671,23.692,23.5588,23.6587,74300.0
2010-03-15 10:30:00,28.42,28.43,28.33,28.41,36100.0,23.6587,23.667,23.5838,23.6504,36100.0
2010-03-15 11:00:00,28.41,28.42,28.25,28.27,54200.0,23.6504,23.6587,23.5172,23.5338,54200.0
2010-03-15 11:30:00,28.26,28.27,28.16,28.21,59200.0,23.5255,23.5338,23.4422,23.4839,59200.0
2010-03-15 12:00:00,28.21,28.34,28.19,28.31,40100.0,23.4839,23.5921,23.4672,23.5671,40100.0
2010-03-15 12:30:00,28.3,28.33,28.28,28.32,40400.0,23.5588,23.5838,23.5421,23.5754,40400.0
2010-03-15 13:00:00,28.32,28.42,28.3,28.42,125000.0,23.5754,23.6587,23.5588,23.6587,125000.0
2010-03-15 13:30:00,28.41,28.51,28.41,28.5,69700.0,23.6504,23.7336,23.6504,23.7253,69700.0
2010-03-15 14:00:00,28.5,28.5,28.34,28.42,119800.0,23.7253,23.7253,23.5921,23.6587,119800.0
2010-03-15 14:30:00,28.42,28.5,28.4,28.5,125400.0,23.6587,23.7253,23.642,23.7253,125400.0
2010-03-15 15:00:00,28.5,28.66,28.5,28.65,169700.0,23.7253,23.8585,23.7253,23.8502,169700.0
2010-03-15 15:30:00,28.65,28.68,28.56,28.58,418100.0,23.8502,23.8751,23.7752,23.7919,418100.0
2010-03-16 09:30:00,28.61,28.71,28.43,28.62,66700.0,23.8169,23.9001,23.667,23.8252,66700.0
2010-03-16 10:00:00,28.63,28.63,28.45,28.48,48100.0,23.8335,23.8335,23.6837,23.7086,48100.0
2010-03-16 10:30:00,28.49,28.65,28.49,28.65,36600.0,23.717,23.8502,23.717,23.8502,36600.0
2010-03-16 11:00:00,28.65,28.69,28.58,28.69,52000.0,23.8502,23.8835,23.7919,23.8835,52000.0
2010-03-16 11:30:00,28.69,28.74,28.66,28.7,76200.0,23.8835,23.9251,23.8585,23.8918,76200.0
2010-03-16 12:00:00,28.69,28.73,28.69,28.7,67600.0,23.8835,23.9168,23.8835,23.8918,67600.0
2010-03-16 12:30:00,28.7,28.7,28.58,28.62,84800.0,23.8918,23.8918,23.7919,23.8252,84800.0
2010-03-16 13:00:00,28.62,28.66,28.61,28.62,36600.0,23.8252,23.8585,23.8169,23.8252,36600.0
2010-03-16 13:30:00,28.63,28.66,28.58,28.58,57700.0,23.8335,23.8585,23.7919,23.7919,57700.0
2010-03-16 14:00:00,28.58,28.74,28.55,28.72,77600.0,23.7919,23.9251,23.7669,23.9084,77600.0
2010-03-16 14:30:00,28.72,28.72,28.57,28.68,82700.0,23.9084,23.9084,23.7836,23.8751,82700.0
2010-03-16 15:00:00,28.69,28.7,28.63,28.67,89800.0,23.8835,23.8918,23.8335,23.8668,89800.0
2010-03-16 15:30:00,28.66,28.74,28.63,28.7,310900.0,23.8585,23.9251,23.8335,23.8918,310900.0
2010-03-17 09:30:00,28.75,28.77,28.65,28.75,84800.0,23.9334,23.9501,23.8502,23.9334,84800.0
2010-03-17 10:00:00,28.75,28.82,28.7,28.7,71800.0,23.9334,23.9917,23.8918,23.8918,71800.0
2010-03-17 10:30:00,28.7,28.7,28.61,28.63,57700.0,23.8918,23.8918,23.8169,23.8335,57700.0
2010-03-17 11:00:00,28.64,28.71,28.63,28.7,60100.0,23.8418,23.9001,23.8335,23.8918,60100.0
2010-03-17 11:30:00,28.71,28.71,28.68,28.68,38700.0,23.9001,23.9001,23.8751,23.8751,38700.0
2010-03-17 12:00:00,28.68,28.71,28.68,28.7,33100.0,23.8751,23.9001,23.8751,23.8918,33100.0
2010-03-17 12:30:00,28.69,28.71,28.69,28.7,40400.0,23.8835,23.9001,23.8835,23.8918,40400.0
2010-03-17 13:00:00,28.7,28.7,28.67,28.69,57600.0,23.8918,23.8918,23.8668,23.8835,57600.0
2010-03-17 13:30:00,28.69,28.8,28.68,28.78,107400.0,23.8835,23.975,23.8751,23.9584,107400.0
2010-03-17 14:00:00,28.79,28.81,28.75,28.81,52600.0,23.9667,23.9834,23.9334,23.9834,52600.0
2010-03-17 14:30:00,28.8,28.81,28.71,28.72,82800.0,23.975,23.9834,23.9001,23.9084,82800.0
2010-03-17 15:00:00,28.72,28.76,28.65,28.69,101100.0,23.9084,23.9417,23.8502,23.8835,101100.0
2010-03-17 15:30:00,28.68,28.73,28.63,28.72,307400.0,23.8751,23.9168,23.8335,23.9084,307400.0
2010-03-18 09:30:00,28.75,29.76,28.55,29.64,828100.0,23.9334,24.7742,23.7669,24.6743,828100.0
2010-03-18 10:00:00,29.64,30.0,29.54,29.98,907700.0,24.6743,24.974,24.5911,24.9573,907700.0
2010-03-18 10:30:00,29.97,30.37,29.86,29.87,1336500.0,24.949,25.282,24.8574,24.8658,1336500.0
2010-03-18 11:00:00,29.87,29.93,29.72,29.76,396100.0,24.8658,24.9157,24.7409,24.7742,396100.0
2010-03-18 11:30:00,29.76,29.86,29.66,29.68,264300.0,24.7742,24.8574,24.6909,24.7076,264300.0
2010-03-18 12:00:00,29.69,29.77,29.54,29.73,182500.0,24.7159,24.7825,24.5911,24.7492,182500.0
2010-03-18 12:30:00,29.74,29.77,29.72,29.72,109800.0,24.7575,24.7825,24.7409,24.7409,109800.0
2010-03-18 13:00:00,29.72,29.91,29.72,29.87,135700.0,24.7409,24.8991,24.7409,24.8658,135700.0
2010-03-18 13:30:00,29.87,29.88,29.62,29.68,185100.0,24.8658,24.8741,24.6576,24.7076,185100.0
2010-03-18 14:00:00,29.67,29.67,29.55,29.59,130600.0,24.6993,24.6993,24.5994,24.6327,130600.0
2010-03-18 14:30:00,29.59,29.68,29.49,29.67,364500.0,24.6327,24.7076,24.5494,24.6993,364500.0
2010-03-18 15:00:00,29.66,29.73,29.63,29.72,187000.0,24.6909,24.7492,24.666,24.7409,187000.0
2010-03-18 15:30:00,29.72,29.76,29.59,29.63,865800.0,24.7409,24.7742,24.6327,24.666,865800.0
2010-03-19 09:30:00,29.78,30.86,29.59,29.6,438500.0,24.7908,25.6899,24.6327,24.641,438500.0
2010-03-19 10:00:00,29.6,29.67,29.46,29.6,306200.0,24.641,24.6993,24.5245,24.641,306200.0
2010-03-19 10:30:00,29.6,29.77,29.56,29.76,170400.0,24.641,24.7825,24.6077,24.7742,170400.0
2010-03-19 11:00:00,29.76,29.81,29.67,29.74,233500.0,24.7742,24.8158,24.6993,24.7575,233500.0
2010-03-19 11:30:00,29.74,29.75,29.63,29.69,85800.0,24.7575,24.7659,24.666,24.7159,85800.0
2010-03-19 12:00:00,29.69,29.79,29.66,29.77,208300.0,24.7159,24.7992,24.6909,24.7825,208300.0
2010-03-19 12:30:00,29.77,29.91,29.76,29.9,187200.0,24.7825,24.8991,24.7742,24.8907,187200.0
2010-03-19 13:00:00,29.91,29.94,29.83,29.87,191800.0,24.8991,24.924,24.8325,24.8658,191800.0
2010-03-19 13:30:00,29.86,29.87,29.74,29.75,184300.0,24.8574,24.8658,24.7575,24.7659,184300.0
2010-03-19 14:00:00,29.76,29.8,29.7,29.73,133900.0,24.7742,24.8075,24.7242,24.7492,133900.0
2010-03-19 14:30:00,29.72,29.76,29.68,29.76,153900.0,24.7409,24.7742,24.7076,24.7742,153900.0
2010-03-19 15:00:00,29.75,29.75,29.63,29.65,222500.0,24.7659,24.7659,24.666,24.6826,222500.0
2010-03-19 15:30:00,29.63,29.73,29.6,29.66,531300.0,24.666,24.7492,24.641,24.6909,531300.0
2010-03-22 09:30:00,29.48,29.7,29.34,29.62,110500.0,24.5411,24.7242,24.4246,24.6576,110500.0
2010-03-22 10:00:00,29.62,29.8,29.62,29.79,84000.0,24.6576,24.8075,24.6576,24.7992,84000.0
2010-03-22 10:30:00,29.79,29.94,29.78,29.93,136600.0,24.7992,24.924,24.7908,24.9157,136600.0
2010-03-22 11:00:00,29.94,30.03,29.94,29.99,373900.0,24.924,24.999,24.924,24.9657,373900.0
2010-03-22 11:30:00,29.99,30.01,29.92,30.0,260600.0,24.9657,24.9823,24.9074,24.974,260600.0
2010-03-22 12:00:00,30.0,30.04,29.81,29.91,125800.0,24.974,25.0073,24.8158,24.8991,125800.0
2010-03-22 12:30:00,29.91,29.93,29.89,29.92,58500.0,24.8991,24.9157,24.8824,24.9074,58500.0
2010-03-22 13:00:00,29.93,30.04,29.92,30.0,78400.0,24.9157,25.0073,24.9074,24.974,78400.0
2010-03-22 13:30:00,30.0,30.02,29.97,30.0,90400.0,24.974,24.9906,24.949,24.974,90400.0
2010-03-22 14:00:00,29.99,30.06,29.99,30.04,108600.0,24.9657,25.0239,24.9657,25.0073,108600.0
2010-03-22 14:30:00,30.03,30.06,30.0,30.05,102100.0,24.999,25.0239,24.974,25.0156,102100.0
2010-03-22 15:00:00,30.06,30.09,30.0,30.03,119700.0,25.0239,25.0489,24.974,24.999,119700.0
2010-03-22 15:30:00,30.03,30.07,30.0,30.03,246200.0,24.999,25.0323,24.974,24.999,246200.0
2010-03-23 09:30:00,29.98,30.1,29.72,30.0,121500.0,24.9573,25.0572,24.7409,24.974,121500.0
2010-03-23 10:00:00,30.01,30.09,30.0,30.04,84700.0,24.9823,25.0489,24.974,25.0073,84700.0
2010-03-23 10:30:00,30.05,30.19,30.03,30.17,161000.0,25.0156,25.1322,24.999,25.1155,161000.0
2010-03-23 11:00:00,30.16,30.17,30.05,30.1,92400.0,25.1072,25.1155,25.0156,25.0572,92400.0
2010-03-23 11:30:00,30.09,30.16,30.04,30.16,122100.0,25.0489,25.1072,25.0073,25.1072,122100.0
2010-03-23 12:00:00,30.16,30.17,30.15,30.17,87100.0,25.1072,25.1155,25.0989,25.1155,87100.0
2010-03-23 12:30:00,30.17,30.22,30.14,30.18,224900.0,25.1155,25.1571,25.0905,25.1238,224900.0
2010-03-23 13:00:00,30.18,30.22,30.14,30.21,73500.0,25.1238,25.1571,25.0905,25.1488,73500.0
2010-03-23 13:30:00,30.22,30.23,30.2,30.2,169500.0,25.1571,25.1655,25.1405,25.1405,169500.0
2010-03-23 14:00:00,30.2,30.22,30.16,30.17,159800.0,25.1405,25.1571,25.1072,25.1155,159800.0
2010-03-23 14:30:00,30.17,30.2,30.13,30.18,103400.0,25.1155,25.1405,25.0822,25.1238,103400.0
2010-03-23 15:00:00,30.17,30.32,30.17,30.3,160600.0,25.1155,25.2404,25.1155,25.2237,160600.0
2010-03-23 15:30:00,30.28,30.39,30.26,30.33,335100.0,25.2071,25.2986,25.1904,25.2487,335100.0
2010-03-24 09:30:00,30.2,30.3,30.05,30.06,34200.0,25.1405,25.2237,25.0156,25.0239,34200.0
2010-03-24 10:00:00,30.06,30.33,30.04,30.29,126100.0,25.0239,25.2487,25.0073,25.2154,126100.0
2010-03-24 10:30:00,30.28,30.35,30.22,30.25,67100.0,25.2071,25.2653,25.1571,25.1821,67100.0
2010-03-24 11:00:00,30.23,30.33,30.18,30.28,145000.0,25.1655,25.2487,25.1238,25.2071,145000.0
2010-03-24 11:30:00,30.28,30.35,30.27,30.34,78600.0,25.2071,25.2653,25.1988,25.257,78600.0
2010-03-24 12:00:00,30.35,30.35,30.29,30.3,38900.0,25.2653,25.2653,25.2154,25.2237,38900.0
2010-03-24 12:30:00,30.31,30.39,30.3,30.37,67800.0,25.2321,25.2986,25.2237,25.282,67800.0
2010-03-24 13:00:00,30.38,30.38,30.28,30.33,113400.0,25.2903,25.2903,25.2071,25.2487,113400.0
2010-03-24 13:30:00,30.33,30.35,30.28,30.32,77900.0,25.2487,25.2653,25.2071,25.2404,77900.0
2010-03-24 14:00:00,30.31,30.37,30.3,30.36,72300.0,25.2321,25.282,25.2237,25.2737,72300.0
2010-03-24 14:30:00,30.36,30.39,30.27,30.27,246900.0,25.2737,25.2986,25.1988,25.1988,246900.0
2010-03-24 15:00:00,30.27,30.36,30.26,30.3,388400.0,25.1988,25.2737,25.1904,25.2237,388400.0
2010-03-24 15:30:00,30.31,30.43,30.3,30.35,289200.0,25.2321,25.3319,25.2237,25.2653,289200.0
2010-03-25 09:30:00,30.5,30.63,30.27,30.54,171700.0,25.3902,25.4984,25.1988,25.4235,171700.0
2010-03-25 10:00:00,30.54,30.58,30.4,30.54,111000.0,25.4235,25.4568,25.307,25.4235,111000.0
2010-03-25 10:30:00,30.54,30.6,30.52,30.59,47200.0,25.4235,25.4735,25.4069,25.4651,47200.0
2010-03-25 11:00:00,30.59,30.76,30.54,30.75,81400.0,25.4651,25.6067,25.4235,25.5983,81400.0
2010-03-25 11:30:00,30.75,30.86,30.73,30.85,81800.0,25.5983,25.6899,25.5817,25.6816,81800.0
2010-03-25 12:00:00,30.85,30.96,30.84,30.88,147600.0,25.6816,25.7732,25.6733,25.7066,147600.0
2010-03-25 12:30:00,30.88,31.0,30.86,30.98,142600.0,25.7066,25.8065,25.6899,25.7898,142600.0
2010-03-25 13:00:00,30.98,31.04,30.91,31.0,135500.0,25.7898,25.8398,25.7315,25.8065,135500.0
2010-03-25 13:30:00,31.01,31.04,30.87,30.87,150600.0,25.8148,25.8398,25.6982,25.6982,150600.0
2010-03-25 14:00:00,30.87,30.94,30.85,30.92,158900.0,25.6982,25.7565,25.6816,25.7399,158900.0
2010-03-25 14:30:00,30.92,30.96,30.77,30.78,249700.0,25.7399,25.7732,25.615,25.6233,249700.0
2010-03-25 15:00:00,30.78,30.86,30.78,30.84,284700.0,25.6233,25.6899,25.6233,25.6733,284700.0
2010-03-25 15:30:00,30.84,30.85,30.51,30.52,578500.0,25.6733,25.6816,25.3985,25.4069,578500.0
2010-03-26 09:30:00,30.5,30.81,30.18,30.45,243200.0,25.3902,25.6483,25.1238,25.3486,243200.0
2010-03-26 10:00:00,30.47,30.53,30.4,30.41,105300.0,25.3652,25.4152,25.307,25.3153,105300.0
2010-03-26 10:30:00,30.43,30.57,30.42,30.53,138100.0,25.3319,25.4485,25.3236,25.4152,138100.0
2010-03-26 11:00:00,30.53,30.55,30.49,30.52,99300.0,25.4152,25.4318,25.3819,25.4069,99300.0
2010-03-26 11:30:00,30.52,30.59,30.44,30.44,85600.0,25.4069,25.4651,25.3403,25.3403,85600.0
2010-03-26 12:00:00,30.44,30.45,30.25,30.27,70700.0,25.3403,25.3486,25.1821,25.1988,70700.0
2010-03-26 12:30:00,30.27,30.34,30.17,30.26,135900.0,25.1988,25.257,25.1155,25.1904,135900.0
2010-03-26 13:00:00,30.27,30.34,30.15,30.31,135400.0,25.1988,25.257,25.0989,25.2321,135400.0
2010-03-26 13:30:00,30.31,30.34,30.17,30.17,116700.0,25.2321,25.257,25.1155,25.1155,116700.0
2010-03-26 14:00:00,30.17,30.31,30.13,30.31,119300.0,25.1155,25.2321,25.0822,25.2321,119300.0
2010-03-26 14:30:00,30.3,30.34,30.22,30.23,117700.0,25.2237,25.257,25.1571,25.1655,117700.0
2010-03-26 15:00:00,30.22,30.27,30.14,30.19,223100.0,25.1571,25.1988,25.0905,25.1322,223100.0
2010-03-26 15:30:00,30.18,30.3,30.1,30.26,512900.0,25.1238,25.2237,25.0572,25.1904,512900.0
2010-03-29 09:30:00,30.37,30.6,30.28,30.51,103700.0,25.282,25.4735,25.2071,25.3985,103700.0
2010-03-29 10:00:00,30.49,30.6,30.46,30.54,79000.0,25.3819,25.4735,25.3569,25.4235,79000.0
2010-03-29 10:30:00,30.54,30.82,30.5,30.81,108000.0,25.4235,25.6566,25.3902,25.6483,108000.0
2010-03-29 11:00:00,30.8,30.86,30.68,30.85,127900.0,25.64,25.6899,25.5401,25.6816,127900.0
2010-03-29 11:30:00,30.85,30.85,30.69,30.69,81200.0,25.6816,25.6816,25.5484,25.5484,81200.0
2010-03-29 12:00:00,30.69,30.69,30.52,30.57,88400.0,25.5484,25.5484,25.4069,25.4485,88400.0
2010-03-29 12:30:00,30.57,30.63,30.55,30.6,56500.0,25.4485,25.4984,25.4318,25.4735,56500.0
2010-03-29 13:00:00,30.61,30.65,30.59,30.62,30400.0,25.4818,25.5151,25.4651,25.4901,30400.0
2010-03-29 13:30:00,30.61,30.63,30.55,30.61,78700.0,25.4818,25.4984,25.4318,25.4818,78700.0
2010-03-29 14:00:00,30.6,30.6,30.42,30.44,68000.0,25.4735,25.4735,25.3236,25.3403,68000.0
2010-03-29 14:30:00,30.44,30.51,30.43,30.48,76900.0,25.3403,25.3985,25.3319,25.3736,76900.0
2010-03-29 15:00:00,30.48,30.56,30.47,30.52,122200.0,25.3736,25.4402,25.3652,25.4069,122200.0
2010-03-29 15:30:00,30.51,30.54,30.47,30.53,176800.0,25.3985,25.4235,25.3652,25.4152,176800.0
2010-03-30 09:30:00,30.49,30.57,30.28,30.57,171400.0,25.3819,25.4485,25.2071,25.4485,171400.0
2010-03-30 10:00:00,30.58,30.6,30.36,30.4,90700.0,25.4568,25.4735,25.2737,25.307,90700.0
2010-03-30 10:30:00,30.4,30.54,30.39,30.52,59200.0,25.307,25.4235,25.2986,25.4069,59200.0
2010-03-30 11:00:00,30.52,30.52,30.2,30.21,127400.0,25.4069,25.4069,25.1405,25.1488,127400.0
2010-03-30 11:30:00,30.21,30.27,30.17,30.26,95900.0,25.1488,25.1988,25.1155,25.1904,95900.0
2010-03-30 12:00:00,30.26,30.34,30.18,30.34,49300.0,25.1904,25.257,25.1238,25.257,49300.0
2010-03-30 12:30:00,30.34,30.37,30.3,30.37,35400.0,25.257,25.282,25.2237,25.282,35400.0
2010-03-30 13:00:00,30.36,30.36,30.24,30.25,36700.0,25.2737,25.2737,25.1738,25.1821,36700.0
2010-03-30 13:30:00,30.26,30.31,30.2,30.31,63000.0,25.1904,25.2321,25.1405,25.2321,63000.0
2010-03-30 14:00:00,30.3,30.31,30.26,30.26,30300.0,25.2237,25.2321,25.1904,25.1904,30300.0
2010-03-30 14:30:00,30.27,30.42,30.26,30.4,81400.0,25.1988,25.3236,25.1904,25.307,81400.0
2010-03-30 15:00:00,30.4,30.4,30.25,30.25,100500.0,25.307,25.307,25.1821,25.1821,100500.0
2010-03-30 15:30:00,30.25,30.31,30.22,30.23,276900.0,25.1821,25.2321,25.1571,25.1655,276900.0
2010-03-31 09:30:00,30.05,30.14,29.81,29.94,197900.0,25.0156,25.0905,24.8158,24.924,197900.0
2010-03-31 10:00:00,29.94,30.23,29.94,30.17,120700.0,24.924,25.1655,24.924,25.1155,120700.0
2010-03-31 10:30:00,30.19,30.2,30.04,30.06,52400.0,25.1322,25.1405,25.0073,25.0239,52400.0
2010-03-31 11:00:00,30.05,30.15,30.04,30.11,45200.0,25.0156,25.0989,25.0073,25.0656,45200.0
2010-03-31 11:30:00,30.12,30.27,30.12,30.27,39600.0,25.0739,25.1988,25.0739,25.1988,39600.0
2010-03-31 12:00:00,30.26,30.27,30.15,30.15,66300.0,25.1904,25.1988,25.0989,25.0989,66300.0
2010-03-31 12:30:00,30.16,30.18,30.08,30.08,57700.0,25.1072,25.1238,25.0406,25.0406,57700.0
2010-03-31 13:00:00,30.09,30.1,30.02,30.02,44000.0,25.0489,25.0572,24.9906,24.9906,44000.0
2010-03-31 13:30:00,30.02,30.03,29.99,29.99,95100.0,24.9906,24.999,24.9657,24.9657,95100.0
2010-03-31 14:00:00,30.0,30.07,29.99,30.0,144800.0,24.974,25.0323,24.9657,24.974,144800.0
2010-03-31 14:30:00,30.0,30.01,29.81,29.89,124400.0,24.974,24.9823,24.8158,24.8824,124400.0
2010-03-31 15:00:00,29.89,29.91,29.73,29.75,364700.0,24.8824,24.8991,24.7492,24.7659,364700.0
2010-03-31 15:30:00,29.75,29.77,29.72,29.76,448700.0,24.7659,24.7825,24.7409,24.7742,448700.0
2010-04-01 09:30:00,29.93,30.23,29.72,30.0,369200.0,24.9157,25.1655,24.7409,24.974,369200.0
2010-04-01 10:00:00,30.02,30.31,29.9,29.99,569600.0,24.9906,25.2321,24.8907,24.9657,569600.0
2010-04-01 10:30:00,30.0,30.07,29.91,30.03,370100.0,24.974,25.0323,24.8991,24.999,370100.0
2010-04-01 11:00:00,30.03,30.04,29.93,29.95,159200.0,24.999,25.0073,24.9157,24.9324,159200.0
2010-04-01 11:30:00,29.95,30.02,29.93,30.02,115700.0,24.9324,24.9906,24.9157,24.9906,115700.0
2010-04-01 12:00:00,30.01,30.05,29.95,29.97,273600.0,24.9823,25.0156,24.9324,24.949,273600.0
2010-04-01 12:30:00,29.98,29.98,29.87,29.89,118300.0,24.9573,24.9573,24.8658,24.8824,118300.0
2010-04-01 13:00:00,29.88,29.9,29.88,29.89,37400.0,24.8741,24.8907,24.8741,24.8824,37400.0
2010-04-01 13:30:00,29.89,29.9,29.73,29.77,128800.0,24.8824,24.8907,24.7492,24.7825,128800.0
2010-04-01 14:00:00,29.77,29.79,29.72,29.78,86100.0,24.7825,24.7992,24.7409,24.7908,86100.0
2010-04-01 14:30:00,29.78,29.78,29.53,29.55,231100.0,24.7908,24.7908,24.5827,24.5994,231100.0
2010-04-01 15:00:00,29.54,29.56,29.18,29.3,841000.0,24.5911,24.6077,24.2914,24.3913,841000.0
2010-04-01 15:30:00,29.3,29.44,29.28,29.36,1537600.0,24.3913,24.5078,24.3746,24.4412,1537600.0
2010-04-05 09:30:00,29.5,29.56,29.43,29.51,160100.0,24.5578,24.6077,24.4995,24.5661,160100.0
2010-04-05 10:00:00,29.52,29.63,29.5,29.56,192300.0,24.5744,24.666,24.5578,24.6077,192300.0
2010-04-05 10:30:00,29.57,29.59,29.51,29.54,151900.0,24.616,24.6327,24.5661,24.5911,151900.0
2010-04-05 11:00:00,29.55,29.58,29.51,29.55,148600.0,24.5994,24.6244,24.5661,24.5994,148600.0
2010-04-05 11:30:00,29.54,29.58,29.51,29.54,96200.0,24.5911,24.6244,24.5661,24.5911,96200.0
2010-04-05 12:00:00,29.54,29.6,29.52,29.56,89400.0,24.5911,24.641,24.5744,24.6077,89400.0
2010-04-05 12:30:00,29.57,29.58,29.55,29.56,47300.0,24.616,24.6244,24.5994,24.6077,47300.0
2010-04-05 13:00:00,29.57,29.58,29.53,29.58,65300.0,24.616,24.6244,24.5827,24.6244,65300.0
2010-04-05 13:30:00,29.58,29.58,29.54,29.54,194600.0,24.6244,24.6244,24.5911,24.5911,194600.0
2010-04-05 14:00:00,29.55,29.56,29.52,29.56,238000.0,24.5994,24.6077,24.5744,24.6077,238000.0
2010-04-05 14:30:00,29.56,29.58,29.52,29.52,151500.0,24.6077,24.6244,24.5744,24.5744,151500.0
2010-04-05 15:00:00,29.53,29.54,29.5,29.52,240300.0,24.5827,24.5911,24.5578,24.5744,240300.0
2010-04-05 15:30:00,29.52,29.56,29.5,29.53,383400.0,24.5744,24.6077,24.5578,24.5827,383400.0
2010-04-06 09:30:00,29.45,29.55,29.27,29.41,242800.0,24.5161,24.5994,24.3663,24.4828,242800.0
2010-04-06 10:00:00,29.41,29.6,29.4,29.54,137200.0,24.4828,24.641,24.4745,24.5911,137200.0
2010-04-06 10:30:00,29.53,29.55,29.42,29.43,117000.0,24.5827,24.5994,24.4912,24.4995,117000.0
2010-04-06 11:00:00,29.43,29.48,29.4,29.42,83200.0,24.4995,24.5411,24.4745,24.4912,83200.0
2010-04-06 11:30:00,29.42,29.48,29.41,29.44,82100.0,24.4912,24.5411,24.4828,24.5078,82100.0
2010-04-06 12:00:00,29.45,29.5,29.43,29.45,68700.0,24.5161,24.5578,24.4995,24.5161,68700.0
2010-04-06 12:30:00,29.46,29.48,29.42,29.43,107400.0,24.5245,24.5411,24.4912,24.4995,107400.0
2010-04-06 13:00:00,29.44,29.46,29.43,29.45,111900.0,24.5078,24.5245,24.4995,24.5161,111900.0
2010-04-06 13:30:00,29.45,29.47,29.39,29.45,117900.0,24.5161,24.5328,24.4662,24.5161,117900.0
2010-04-06 14:00:00,29.45,29.48,29.44,29.46,182800.0,24.5161,24.5411,24.5078,24.5245,182800.0
2010-04-06 14:30:00,29.47,29.55,29.35,29.52,354600.0,24.5328,24.5994,24.4329,24.5744,354600.0
2010-04-06 15:00:00,29.51,29.63,29.51,29.53,131900.0,24.5661,24.666,24.5661,24.5827,131900.0
2010-04-06 15:30:00,29.53,29.56,29.42,29.45,347900.0,24.5827,24.6077,24.4912,24.5161,347900.0
2010-04-07 09:30:00,29.44,29.79,29.44,29.78,136200.0,24.5078,24.7992,24.5078,24.7908,136200.0
2010-04-07 10:00:00,29.77,29.99,29.72,29.97,266800.0,24.7825,24.9657,24.7409,24.949,266800.0
2010-04-07 10:30:00,29.96,29.96,29.73,29.78,106000.0,24.9407,24.9407,24.7492,24.7908,106000.0
2010-04-07 11:00:00,29.78,29.79,29.6,29.69,156900.0,24.7908,24.7992,24.641,24.7159,156900.0
2010-04-07 11:30:00,29.69,29.81,29.68,29.75,161800.0,24.7159,24.8158,24.7076,24.7659,161800.0
2010-04-07 12:00:00,29.75,29.75,29.67,29.68,95100.0,24.7659,24.7659,24.6993,24.7076,95100.0
2010-04-07 12:30:00,29.68,29.69,29.65,29.69,76500.0,24.7076,24.7159,24.6826,24.7159,76500.0
2010-04-07 13:00:00,29.68,29.78,29.67,29.76,125800.0,24.7076,24.7908,24.6993,24.7742,125800.0
2010-04-07 13:30:00,29.76,29.77,29.65,29.7,69200.0,24.7742,24.7825,24.6826,24.7242,69200.0
2010-04-07 14:00:00,29.7,29.7,29.59,29.61,85800.0,24.7242,24.7242,24.6327,24.6493,85800.0
2010-04-07 14:30:00,29.62,29.63,29.54,29.58,107200.0,24.6576,24.666,24.5911,24.6244,107200.0
2010-04-07 15:00:00,29.57,29.57,29.4,29.41,259200.0,24.616,24.616,24.4745,24.4828,259200.0
2010-04-07 15:30:00,29.41,29.41,29.19,29.35,771700.0,24.4828,24.4828,24.2997,24.4329,771700.0
2010-04-08 09:30:00,29.31,29.31,28.97,28.99,177700.0,24.3996,24.3996,24.1165,24.1332,177700.0
2010-04-08 10:00:00,28.98,29.08,28.9,29.06,139200.0,24.1249,24.2081,24.0583,24.1915,139200.0
2010-04-08 10:30:00,29.07,29.11,29.03,29.05,46400.0,24.1998,24.2331,24.1665,24.1831,46400.0
2010-04-08 11:00:00,29.05,29.13,29.04,29.05,62100.0,24.1831,24.2497,24.1748,24.1831,62100.0
2010-04-08 11:30:00,29.05,29.25,29.05,29.21,84900.0,24.1831,24.3496,24.1831,24.3163,84900.0
2010-04-08 12:00:00,29.21,29.24,29.16,29.18,43900.0,24.3163,24.3413,24.2747,24.2914,43900.0
2010-04-08 12:30:00,29.17,29.19,29.09,29.1,87100.0,24.283,24.2997,24.2164,24.2248,87100.0
2010-04-08 13:00:00,29.11,29.17,29.1,29.1,125700.0,24.2331,24.283,24.2248,24.2248,125700.0
2010-04-08 13:30:00,29.11,29.13,29.05,29.09,88000.0,24.2331,24.2497,24.1831,24.2164,88000.0
2010-04-08 14:00:00,29.09,29.14,29.09,29.12,43100.0,24.2164,24.2581,24.2164,24.2414,43100.0
2010-04-08 14:30:00,29.11,29.17,29.09,29.14,75500.0,24.2331,24.283,24.2164,24.2581,75500.0
2010-04-08 15:00:00,29.15,29.15,29.08,29.1,144400.0,24.2664,24.2664,24.2081,24.2248,144400.0
2010-04-08 15:30:00,29.11,29.17,28.97,28.98,529100.0,24.2331,24.283,24.1165,24.1249,529100.0
2010-04-09 09:30:00,28.98,29.09,28.85,28.98,201100.0,24.1249,24.2164,24.0167,24.1249,201100.0
2010-04-09 10:00:00,28.99,29.06,28.76,28.79,221300.0,24.1332,24.1915,23.9417,23.9667,221300.0
2010-04-09 10:30:00,28.79,28.92,28.79,28.85,206300.0,23.9667,24.0749,23.9667,24.0167,206300.0
2010-04-09 11:00:00,28.85,28.94,28.83,28.87,97800.0,24.0167,24.0916,24.0,24.0333,97800.0
2010-04-09 11:30:00,28.88,29.01,28.88,29.0,148600.0,24.0416,24.1498,24.0416,24.1415,148600.0
2010-04-09 12:00:00,29.01,29.04,28.99,28.99,96500.0,24.1498,24.1748,24.1332,24.1332,96500.0
2010-04-09 12:30:00,28.99,29.0,28.86,28.89,94900.0,24.1332,24.1415,24.025,24.0499,94900.0
2010-04-09 13:00:00,28.9,28.9,28.8,28.86,95100.0,24.0583,24.0583,23.975,24.025,95100.0
2010-04-09 13:30:00,28.86,28.89,28.75,28.8,88900.0,24.025,24.0499,23.9334,23.975,88900.0
2010-04-09 14:00:00,28.79,28.82,28.74,28.81,73800.0,23.9667,23.9917,23.9251,23.9834,73800.0
2010-04-09 14:30:00,28.81,28.83,28.75,28.76,159100.0,23.9834,24.0,23.9334,23.9417,159100.0
2010-04-09 15:00:00,28.76,28.77,28.72,28.77,150100.0,23.9417,23.9501,23.9084,23.9501,150100.0
2010-04-09 15:30:00,28.76,28.87,28.75,28.86,516000.0,23.9417,24.0333,23.9334,24.025,516000.0
2010-04-12 09:30:00,28.93,29.01,28.87,28.9,157000.0,24.0832,24.1498,24.0333,24.0583,157000.0
2010-04-12 10:00:00,28.9,28.94,28.87,28.91,158400.0,24.0583,24.0916,24.0333,24.0666,158400.0
2010-04-12 10:30:00,28.91,28.92,28.85,28.86,147100.0,24.0666,24.0749,24.0167,24.025,147100.0
2010-04-12 11:00:00,28.86,28.86,28.66,28.69,174800.0,24.025,24.025,23.8585,23.8835,174800.0
2010-04-12 11:30:00,28.68,28.82,28.68,28.8,95800.0,23.8751,23.9917,23.8751,23.975,95800.0
2010-04-12 12:00:00,28.79,28.84,28.76,28.77,83800.0,23.9667,24.0083,23.9417,23.9501,83800.0
2010-04-12 12:30:00,28.77,28.81,28.73,28.76,79200.0,23.9501,23.9834,23.9168,23.9417,79200.0
2010-04-12 13:00:00,28.76,28.76,28.71,28.73,178400.0,23.9417,23.9417,23.9001,23.9168,178400.0
2010-04-12 13:30:00,28.73,28.75,28.68,28.7,222600.0,23.9168,23.9334,23.8751,23.8918,222600.0
2010-04-12 14:00:00,28.7,28.79,28.69,28.79,129200.0,23.8918,23.9667,23.8835,23.9667,129200.0
2010-04-12 14:30:00,28.79,28.83,28.78,28.79,116700.0,23.9667,24.0,23.9584,23.9667,116700.0
2010-04-12 15:00:00,28.79,28.79,28.63,28.67,241900.0,23.9667,23.9667,23.8335,23.8668,241900.0
2010-04-12 15:30:00,28.67,28.67,28.62,28.64,423900.0,23.8668,23.8668,23.8252,23.8418,423900.0
2010-04-13 09:30:00,28.55,28.86,28.55,28.76,151700.0,23.7669,24.025,23.7669,23.9417,151700.0
2010-04-13 10:00:00,28.77,28.83,28.68,28.68,101900.0,23.9501,24.0,23.8751,23.8751,101900.0
2010-04-13 10:30:00,28.69,28.72,28.59,28.61,135900.0,23.8835,23.9084,23.8002,23.8169,135900.0
2010-04-13 11:00:00,28.61,28.64,28.53,28.54,164900.0,23.8169,23.8418,23.7503,23.7586,164900.0
2010-04-13 11:30:00,28.53,28.63,28.52,28.59,113300.0,23.7503,23.8335,23.7419,23.8002,113300.0
2010-04-13 12:00:00,28.59,28.77,28.57,28.76,86100.0,23.8002,23.9501,23.7836,23.9417,86100.0
2010-04-13 12:30:00,28.76,28.76,28.69,28.75,81800.0,23.9417,23.9417,23.8835,23.9334,81800.0
2010-04-13 13:00:00,28.75,28.8,28.72,28.8,65400.0,23.9334,23.975,23.9084,23.975,65400.0
2010-04-13 13:30:00,28.78,28.87,28.77,28.84,70200.0,23.9584,24.0333,23.9501,24.0083,70200.0
2010-04-13 14:00:00,28.84,28.85,28.77,28.77,61900.0,24.0083,24.0167,23.9501,23.9501,61900.0
2010-04-13 14:30:00,28.77,28.78,28.68,28.71,119200.0,23.9501,23.9584,23.8751,23.9001,119200.0
2010-04-13 15:00:00,28.7,28.73,28.68,28.7,195500.0,23.8918,23.9168,23.8751,23.8918,195500.0
2010-04-13 15:30:00,28.7,28.72,28.6,28.6,354100.0,23.8918,23.9084,23.8085,23.8085,354100.0
2010-04-14 09:30:00,28.8,28.94,28.7,28.84,196200.0,23.975,24.0916,23.8918,24.0083,196200.0
2010-04-14 10:00:00,28.84,28.86,28.8,28.85,213200.0,24.0083,24.025,23.975,24.0167,213200.0
2010-04-14 10:30:00,28.85,28.96,28.8,28.83,370900.0,24.0167,24.1082,23.975,24.0,370900.0
2010-04-14 11:00:00,28.82,28.84,28.74,28.78,185000.0,23.9917,24.0083,23.9251,23.9584,185000.0
2010-04-14 11:30:00,28.78,28.86,28.76,28.84,61000.0,23.9584,24.025,23.9417,24.0083,61000.0
2010-04-14 12:00:00,28.84,28.86,28.81,28.85,86900.0,24.0083,24.025,23.9834,24.0167,86900.0
2010-04-14 12:30:00,28.85,28.89,28.85,28.89,128300.0,24.0167,24.0499,24.0167,24.0499,128300.0
2010-04-14 13:00:00,28.89,28.92,28.84,28.9,97800.0,24.0499,24.0749,24.0083,24.0583,97800.0
2010-04-14 13:30:00,28.9,28.91,28.87,28.9,67100.0,24.0583,24.0666,24.0333,24.0583,67100.0
2010-04-14 14:00:00,28.89,28.91,28.86,28.89,171200.0,24.0499,24.0666,24.025,24.0499,171200.0
2010-04-14 14:30:00,28.9,28.91,28.89,28.9,129300.0,24.0583,24.0666,24.0499,24.0583,129300.0
2010-04-14 15:00:00,28.9,28.91,28.9,28.9,89300.0,24.0583,24.0666,24.0583,24.0583,89300.0
2010-04-14 15:30:00,28.9,28.91,28.89,28.9,437600.0,24.0583,24.0666,24.0499,24.0583,437600.0
2010-04-15 09:30:00,28.89,29.06,28.77,29.06,429600.0,24.0499,24.1915,23.9501,24.1915,429600.0
2010-04-15 10:00:00,29.07,29.32,28.98,29.25,228900.0,24.1998,24.4079,24.1249,24.3496,228900.0
2010-04-15 10:30:00,29.25,29.38,29.22,29.34,192200.0,24.3496,24.4579,24.3247,24.4246,192200.0
2010-04-15 11:00:00,29.34,29.48,29.34,29.36,335000.0,24.4246,24.5411,24.4246,24.4412,335000.0
2010-04-15 11:30:00,29.38,29.41,29.36,29.39,113400.0,24.4579,24.4828,24.4412,24.4662,113400.0
2010-04-15 12:00:00,29.4,29.47,29.39,29.47,112400.0,24.4745,24.5328,24.4662,24.5328,112400.0
2010-04-15 12:30:00,29.46,29.51,29.45,29.51,92000.0,24.5245,24.5661,24.5161,24.5661,92000.0
2010-04-15 13:00:00,29.51,29.63,29.5,29.59,120000.0,24.5661,24.666,24.5578,24.6327,120000.0
2010-04-15 13:30:00,29.6,29.67,29.58,29.67,109300.0,24.641,24.6993,24.6244,24.6993,109300.0
2010-04-15 14:00:00,29.67,29.67,29.6,29.6,137500.0,24.6993,24.6993,24.641,24.641,137500.0
2010-04-15 14:30:00,29.6,29.62,29.58,29.59,121900.0,24.641,24.6576,24.6244,24.6327,121900.0
2010-04-15 15:00:00,29.6,29.63,29.58,29.63,198600.0,24.641,24.666,24.6244,24.666,198600.0
2010-04-15 15:30:00,29.63,29.68,29.58,29.67,481100.0,24.666,24.7076,24.6244,24.6993,481100.0
2010-04-16 09:30:00,29.53,29.53,29.08,29.09,651900.0,24.5827,24.5827,24.2081,24.2164,651900.0
2010-04-16 10:00:00,29.09,29.3,28.93,29.25,489500.0,24.2164,24.3913,24.0832,24.3496,489500.0
2010-04-16 10:30:00,29.24,29.34,27.65,27.78,1688700.0,24.3413,24.4246,23.0177,23.1259,1688700.0
2010-04-16 11:00:00,27.78,28.06,27.42,27.51,1395100.0,23.1259,23.359,22.8262,22.9011,1395100.0
2010-04-16 11:30:00,27.52,27.6,27.18,27.54,988100.0,22.9095,22.9761,22.6264,22.9261,988100.0
2010-04-16 12:00:00,27.53,28.0,27.48,27.98,1070700.0,22.9178,23.3091,22.8762,23.2924,1070700.0
2010-04-16 12:30:00,27.98,27.98,27.71,27.76,460500.0,23.2924,23.2924,23.0676,23.1093,460500.0
2010-04-16 13:00:00,27.76,28.28,27.76,28.2,767000.0,23.1093,23.5421,23.1093,23.4755,767000.0
2010-04-16 13:30:00,28.2,28.27,27.88,28.03,487900.0,23.4755,23.5338,23.2092,23.334,487900.0
2010-04-16 14:00:00,28.04,28.35,27.97,28.16,489600.0,23.3424,23.6004,23.2841,23.4422,489600.0
2010-04-16 14:30:00,28.16,28.19,27.83,27.84,416300.0,23.4422,23.4672,23.1675,23.1759,416300.0
2010-04-16 15:00:00,27.85,27.91,27.8,27.88,663100.0,23.1842,23.2341,23.1426,23.2092,663100.0
2010-04-16 15:30:00,27.88,27.88,27.33,27.41,2280200.0,23.2092,23.2092,22.7513,22.8179,2280200.0
2010-04-19 09:30:00,27.25,27.81,27.05,27.46,915000.0,22.6847,23.1509,22.5182,22.8595,915000.0
2010-04-19 10:00:00,27.47,27.54,26.94,27.07,979500.0,22.8678,22.9261,22.4266,22.5349,979500.0
2010-04-19 10:30:00,27.08,27.17,26.83,27.03,700700.0,22.5432,22.6181,22.3351,22.5016,700700.0
2010-04-19 11:00:00,27.02,27.05,26.7,26.89,681000.0,22.4932,22.5182,22.2268,22.385,681000.0
2010-04-19 11:30:00,26.88,26.95,26.76,26.92,819600.0,22.3767,22.435,22.2768,22.41,819600.0
2010-04-19 12:00:00,26.93,27.1,26.75,26.79,541400.0,22.4183,22.5598,22.2685,22.3018,541400.0
2010-04-19 12:30:00,26.79,26.84,26.58,26.7,610500.0,22.3018,22.3434,22.127,22.2268,610500.0
2010-04-19 13:00:00,26.7,26.72,25.79,26.08,3251800.0,22.2268,22.2435,21.4693,21.7107,3251800.0
2010-04-19 13:30:00,26.07,26.43,25.83,26.43,1216000.0,21.7024,22.0021,21.5026,22.0021,1216000.0
2010-04-19 14:00:00,26.43,26.67,26.32,26.65,773000.0,22.0021,22.2019,21.9105,22.1852,773000.0
2010-04-19 14:30:00,26.66,26.8,26.62,26.76,613200.0,22.1935,22.3101,22.1603,22.2768,613200.0
2010-04-19 15:00:00,26.78,27.04,26.78,26.99,598300.0,22.2934,22.5099,22.2934,22.4683,598300.0
2010-04-19 15:30:00,26.99,27.04,26.89,27.0,976600.0,22.4683,22.5099,22.385,22.4766,976600.0
2010-04-20 09:30:00,27.29,27.64,26.9,27.04,458800.0,22.718,23.0094,22.3933,22.5099,458800.0
2010-04-20 10:00:00,27.02,27.16,26.98,27.02,248900.0,22.4932,22.6098,22.4599,22.4932,248900.0
2010-04-20 10:30:00,27.02,27.13,26.87,27.01,205700.0,22.4932,22.5848,22.3684,22.4849,205700.0
2010-04-20 11:00:00,27.01,27.02,26.51,26.56,618400.0,22.4849,22.4932,22.0687,22.1103,618400.0
2010-04-20 11:30:00,26.57,26.84,26.52,26.67,410400.0,22.1186,22.3434,22.077,22.2019,410400.0
2010-04-20 12:00:00,26.67,26.78,26.45,26.59,412900.0,22.2019,22.2934,22.0187,22.1353,412900.0
2010-04-20 12:30:00,26.6,26.98,26.6,26.89,280600.0,22.1436,22.4599,22.1436,22.385,280600.0
2010-04-20 13:00:00,26.9,27.05,26.87,27.01,261500.0,22.3933,22.5182,22.3684,22.4849,261500.0
2010-04-20 13:30:00,27.01,27.02,26.68,26.77,500700.0,22.4849,22.4932,22.2102,22.2851,500700.0
2010-04-20 14:00:00,26.78,26.96,26.74,26.91,285100.0,22.2934,22.4433,22.2601,22.4017,285100.0
2010-04-20 14:30:00,26.94,27.01,26.76,26.87,368800.0,22.4266,22.4849,22.2768,22.3684,368800.0
2010-04-20 15:00:00,26.87,27.08,26.84,26.93,439500.0,22.3684,22.5432,22.3434,22.4183,439500.0
2010-04-20 15:30:00,26.93,27.14,26.88,27.09,678100.0,22.4183,22.5931,22.3767,22.5515,678100.0
2010-04-21 09:30:00,26.58,26.99,26.23,26.23,609000.0,22.127,22.4683,21.8356,21.8356,609000.0
2010-04-21 10:00:00,26.23,26.63,26.1,26.61,1061400.0,21.8356,22.1686,21.7274,22.1519,1061400.0
2010-04-21 10:30:00,26.61,26.72,26.45,26.64,726100.0,22.1519,22.2435,22.0187,22.1769,726100.0
2010-04-21 11:00:00,26.64,26.75,26.52,26.69,650000.0,22.1769,22.2685,22.077,22.2185,650000.0
2010-04-21 11:30:00,26.69,26.77,26.59,26.75,508800.0,22.2185,22.2851,22.1353,22.2685,508800.0
2010-04-21 12:00:00,26.75,26.9,26.71,26.71,451800.0,22.2685,22.3933,22.2352,22.2352,451800.0
2010-04-21 12:30:00,26.72,26.74,26.12,26.29,764000.0,22.2435,22.2601,21.744,21.8855,764000.0
2010-04-21 13:00:00,26.29,26.47,25.47,25.91,2216400.0,21.8855,22.0354,21.2029,21.5692,2216400.0
2010-04-21 13:30:00,25.91,26.23,25.83,25.87,660100.0,21.5692,21.8356,21.5026,21.5359,660100.0
2010-04-21 14:00:00,25.89,26.01,25.82,25.87,446500.0,21.5526,21.6524,21.4943,21.5359,446500.0
2010-04-21 14:30:00,25.88,25.91,25.71,25.76,483900.0,21.5442,21.5692,21.4027,21.4443,483900.0
2010-04-21 15:00:00,25.76,25.88,25.64,25.65,728000.0,21.4443,21.5442,21.3444,21.3528,728000.0
2010-04-21 15:30:00,25.66,25.92,25.65,25.69,1361700.0,21.3611,21.5775,21.3528,21.3861,1361700.0
2010-04-22 09:30:00,25.8,26.24,25.69,25.74,563000.0,21.4776,21.8439,21.3861,21.4277,563000.0
2010-04-22 10:00:00,25.74,25.78,25.58,25.72,287000.0,21.4277,21.461,21.2945,21.411,287000.0
2010-04-22 10:30:00,25.72,25.99,25.63,25.8,280600.0,21.411,21.6358,21.3361,21.4776,280600.0
2010-04-22 11:00:00,25.8,25.93,25.79,25.83,179100.0,21.4776,21.5858,21.4693,21.5026,179100.0
2010-04-22 11:30:00,25.86,26.11,25.81,26.1,276100.0,21.5276,21.7357,21.486,21.7274,276100.0
2010-04-22 12:00:00,26.09,26.21,26.0,26.09,218400.0,21.719,21.8189,21.6441,21.719,218400.0
2010-04-22 12:30:00,26.09,26.09,26.0,26.02,119400.0,21.719,21.719,21.6441,21.6608,119400.0
2010-04-22 13:00:00,26.02,26.2,26.01,26.14,229600.0,21.6608,21.8106,21.6524,21.7607,229600.0
2010-04-22 13:30:00,26.14,26.15,26.04,26.04,143600.0,21.7607,21.769,21.6774,21.6774,143600.0
2010-04-22 14:00:00,26.05,26.05,25.92,26.0,220800.0,21.6857,21.6857,21.5775,21.6441,220800.0
2010-04-22 14:30:00,25.99,26.07,25.94,25.96,153100.0,21.6358,21.7024,21.5942,21.6108,153100.0
2010-04-22 15:00:00,25.95,26.17,25.95,26.17,204000.0,21.6025,21.7856,21.6025,21.7856,204000.0
2010-04-22 15:30:00,26.16,26.2,26.05,26.08,508000.0,21.7773,21.8106,21.6857,21.7107,508000.0
2010-04-23 09:30:00,26.0,26.01,25.3,25.74,684400.0,21.6441,21.6524,21.0614,21.4277,684400.0
2010-04-23 10:00:00,25.74,26.1,25.73,26.0,298700.0,21.4277,21.7274,21.4194,21.6441,298700.0
2010-04-23 10:30:00,26.0,26.04,25.91,26.01,227500.0,21.6441,21.6774,21.5692,21.6524,227500.0
2010-04-23 11:00:00,26.01,26.19,25.99,26.09,254000.0,21.6524,21.8023,21.6358,21.719,254000.0
2010-04-23 11:30:00,26.09,26.09,25.91,25.97,126300.0,21.719,21.719,21.5692,21.6191,126300.0
2010-04-23 12:00:00,25.97,26.01,25.91,25.97,101500.0,21.6191,21.6524,21.5692,21.6191,101500.0
2010-04-23 12:30:00,25.97,26.08,25.93,26.08,106200.0,21.6191,21.7107,21.5858,21.7107,106200.0
2010-04-23 13:00:00,26.07,26.08,26.0,26.01,69400.0,21.7024,21.7107,21.6441,21.6524,69400.0
2010-04-23 13:30:00,26.01,26.04,26.0,26.01,75300.0,21.6524,21.6774,21.6441,21.6524,75300.0
2010-04-23 14:00:00,26.01,26.05,26.0,26.04,83700.0,21.6524,21.6857,21.6441,21.6774,83700.0
2010-04-23 14:30:00,26.03,26.07,25.99,26.04,138600.0,21.6691,21.7024,21.6358,21.6774,138600.0
2010-04-23 15:00:00,26.05,26.12,26.02,26.12,185600.0,21.6857,21.744,21.6608,21.744,185600.0
2010-04-23 15:30:00,26.12,26.28,26.11,26.26,724800.0,21.744,21.8772,21.7357,21.8606,724800.0
2010-04-26 09:30:00,26.27,26.27,25.85,25.88,339600.0,21.8689,21.8689,21.5193,21.5442,339600.0
2010-04-26 10:00:00,25.88,26.02,25.86,25.86,290500.0,21.5442,21.6608,21.5276,21.5276,290500.0
2010-04-26 10:30:00,25.87,26.13,25.86,26.12,293100.0,21.5359,21.7523,21.5276,21.744,293100.0
2010-04-26 11:00:00,26.11,26.27,26.06,26.24,204000.0,21.7357,21.8689,21.6941,21.8439,204000.0
2010-04-26 11:30:00,26.23,26.27,26.06,26.06,322100.0,21.8356,21.8689,21.6941,21.6941,322100.0
2010-04-26 12:00:00,26.06,26.23,26.04,26.18,137200.0,21.6941,21.8356,21.6774,21.794,137200.0
2010-04-26 12:30:00,26.19,26.31,26.15,26.3,149600.0,21.8023,21.9022,21.769,21.8939,149600.0
2010-04-26 13:00:00,26.3,26.33,26.23,26.25,128300.0,21.8939,21.9188,21.8356,21.8522,128300.0
2010-04-26 13:30:00,26.26,26.26,26.17,26.25,116500.0,21.8606,21.8606,21.7856,21.8522,116500.0
2010-04-26 14:00:00,26.26,26.3,26.24,26.25,104500.0,21.8606,21.8939,21.8439,21.8522,104500.0
2010-04-26 14:30:00,26.25,26.3,26.19,26.19,272100.0,21.8522,21.8939,21.8023,21.8023,272100.0
2010-04-26 15:00:00,26.19,26.28,26.1,26.16,429400.0,21.8023,21.8772,21.7274,21.7773,429400.0
2010-04-26 15:30:00,26.16,26.17,26.03,26.07,1444900.0,21.7773,21.7856,21.6691,21.7024,1444900.0
2010-04-27 09:30:00,25.9,25.99,25.44,25.56,723600.0,21.5609,21.6358,21.1779,21.2778,723600.0
2010-04-27 10:00:00,25.57,25.58,25.26,25.28,646600.0,21.2862,21.2945,21.0281,21.0447,646600.0
2010-04-27 10:30:00,25.28,25.46,25.18,25.38,399700.0,21.0447,21.1946,20.9615,21.128,399700.0
2010-04-27 11:00:00,25.39,25.44,24.87,24.9,642800.0,21.1363,21.1779,20.7034,20.7284,642800.0
2010-04-27 11:30:00,24.9,25.03,24.79,25.0,529900.0,20.7284,20.8366,20.6368,20.8117,529900.0
2010-04-27 12:00:00,25.01,25.12,24.91,25.11,507100.0,20.82,20.9116,20.7367,20.9032,507100.0
2010-04-27 12:30:00,25.1,25.11,25.05,25.05,262800.0,20.8949,20.9032,20.8533,20.8533,262800.0
2010-04-27 13:00:00,25.04,25.15,24.99,25.14,225800.0,20.845,20.9365,20.8033,20.9282,225800.0
2010-04-27 13:30:00,25.14,25.16,25.06,25.09,282800.0,20.9282,20.9449,20.8616,20.8866,282800.0
2010-04-27 14:00:00,25.09,25.1,24.99,25.01,394800.0,20.8866,20.8949,20.8033,20.82,394800.0
2010-04-27 14:30:00,25.0,25.06,24.94,25.05,459800.0,20.8117,20.8616,20.7617,20.8533,459800.0
2010-04-27 15:00:00,25.05,25.09,25.0,25.03,310700.0,20.8533,20.8866,20.8117,20.8366,310700.0
2010-04-27 15:30:00,25.02,25.04,24.8,24.88,1201000.0,20.8283,20.845,20.6452,20.7118,1201000.0
2010-04-28 09:30:00,25.06,25.41,25.0,25.32,412900.0,20.8616,21.153,20.8117,21.078,412900.0
2010-04-28 10:00:00,25.31,25.44,25.25,25.41,376500.0,21.0697,21.1779,21.0198,21.153,376500.0
2010-04-28 10:30:00,25.41,25.45,25.35,25.42,287900.0,21.153,21.1863,21.103,21.1613,287900.0
2010-04-28 11:00:00,25.43,25.67,25.42,25.58,449500.0,21.1696,21.3694,21.1613,21.2945,449500.0
2010-04-28 11:30:00,25.57,25.6,25.2,25.38,246800.0,21.2862,21.3111,20.9781,21.128,246800.0
2010-04-28 12:00:00,25.38,25.52,25.31,25.49,140900.0,21.128,21.2445,21.0697,21.2196,140900.0
2010-04-28 12:30:00,25.49,25.51,25.37,25.37,79300.0,21.2196,21.2362,21.1197,21.1197,79300.0
2010-04-28 13:00:00,25.37,25.44,25.37,25.43,137600.0,21.1197,21.1779,21.1197,21.1696,137600.0
2010-04-28 13:30:00,25.43,25.48,25.42,25.43,168700.0,21.1696,21.2112,21.1613,21.1696,168700.0
2010-04-28 14:00:00,25.44,25.6,25.42,25.56,209800.0,21.1779,21.3111,21.1613,21.2778,209800.0
2010-04-28 14:30:00,25.56,25.57,25.43,25.56,309800.0,21.2778,21.2862,21.1696,21.2778,309800.0
2010-04-28 15:00:00,25.56,25.63,25.51,25.62,353200.0,21.2778,21.3361,21.2362,21.3278,353200.0
2010-04-28 15:30:00,25.61,25.71,25.5,25.62,935600.0,21.3195,21.4027,21.2279,21.3278,935600.0
2010-04-29 09:30:00,25.75,25.75,25.21,25.28,263100.0,21.436,21.436,20.9865,21.0447,263100.0
2010-04-29 10:00:00,25.28,25.5,24.98,25.13,720300.0,21.0447,21.2279,20.795,20.9199,720300.0
2010-04-29 10:30:00,25.13,25.22,25.05,25.22,305400.0,20.9199,20.9948,20.8533,20.9948,305400.0
2010-04-29 11:00:00,25.21,25.23,25.06,25.15,250600.0,20.9865,21.0031,20.8616,20.9365,250600.0
2010-04-29 11:30:00,25.15,25.37,25.14,25.22,372600.0,20.9365,21.1197,20.9282,20.9948,372600.0
2010-04-29 12:00:00,25.22,25.38,25.21,25.35,190100.0,20.9948,21.128,20.9865,21.103,190100.0
2010-04-29 12:30:00,25.35,25.37,25.28,25.29,207400.0,21.103,21.1197,21.0447,21.0531,207400.0
2010-04-29 13:00:00,25.3,25.33,25.26,25.3,170300.0,21.0614,21.0864,21.0281,21.0614,170300.0
2010-04-29 13:30:00,25.3,25.32,25.26,25.28,142500.0,21.0614,21.078,21.0281,21.0447,142500.0
2010-04-29 14:00:00,25.29,25.3,25.23,25.24,162200.0,21.0531,21.0614,21.0031,21.0114,162200.0
2010-04-29 14:30:00,25.24,25.27,25.15,25.19,266400.0,21.0114,21.0364,20.9365,20.9698,266400.0
2010-04-29 15:00:00,25.19,25.26,25.11,25.16,302600.0,20.9698,21.0281,20.9032,20.9449,302600.0
2010-04-29 15:30:00,25.17,25.23,25.16,25.22,632200.0,20.9532,21.0031,20.9449,20.9948,632200.0
2010-04-30 09:30:00,25.25,25.25,25.0,25.08,204000.0,21.0198,21.0198,20.8117,20.8783,204000.0
2010-04-30 10:00:00,25.07,25.12,24.85,24.92,369200.0,20.8699,20.9116,20.6868,20.7451,369200.0
2010-04-30 10:30:00,24.91,25.09,24.86,24.99,356200.0,20.7367,20.8866,20.6951,20.8033,356200.0
2010-04-30 11:00:00,25.0,25.05,24.95,25.01,292500.0,20.8117,20.8533,20.77,20.82,292500.0
2010-04-30 11:30:00,25.01,25.15,25.0,25.14,180500.0,20.82,20.9365,20.8117,20.9282,180500.0
2010-04-30 12:00:00,25.14,25.16,24.95,25.01,753200.0,20.9282,20.9449,20.77,20.82,753200.0
2010-04-30 12:30:00,25.01,25.06,24.87,24.91,181800.0,20.82,20.8616,20.7034,20.7367,181800.0
2010-04-30 13:00:00,24.92,25.01,24.92,25.0,113900.0,20.7451,20.82,20.7451,20.8117,113900.0
2010-04-30 13:30:00,25.0,25.0,24.9,24.92,667600.0,20.8117,20.8117,20.7284,20.7451,667600.0
2010-04-30 14:00:00,24.92,25.04,24.91,24.99,225700.0,20.7451,20.845,20.7367,20.8033,225700.0
2010-04-30 14:30:00,24.99,25.0,24.82,24.85,344800.0,20.8033,20.8117,20.6618,20.6868,344800.0
2010-04-30 15:00:00,24.85,24.94,24.81,24.81,447400.0,20.6868,20.7617,20.6535,20.6535,447400.0
2010-04-30 15:30:00,24.8,24.86,24.69,24.74,732100.0,20.6452,20.6951,20.5536,20.5952,732100.0
2010-05-03 09:30:00,24.95,25.16,24.83,24.96,262100.0,20.77,20.9449,20.6701,20.7784,262100.0
2010-05-03 10:00:00,24.97,25.15,24.94,25.07,170600.0,20.7867,20.9365,20.7617,20.8699,170600.0
2010-05-03 10:30:00,25.07,25.12,24.87,24.88,152500.0,20.8699,20.9116,20.7034,20.7118,152500.0
2010-05-03 11:00:00,24.88,24.95,24.87,24.91,97900.0,20.7118,20.77,20.7034,20.7367,97900.0
2010-05-03 11:30:00,24.91,25.04,24.86,25.02,107700.0,20.7367,20.845,20.6951,20.8283,107700.0
2010-05-03 12:00:00,25.02,25.12,24.94,25.12,119800.0,20.8283,20.9116,20.7617,20.9116,119800.0
2010-05-03 12:30:00,25.12,25.16,25.12,25.16,148800.0,20.9116,20.9449,20.9116,20.9449,148800.0
2010-05-03 13:00:00,25.15,25.23,25.11,25.19,136400.0,20.9365,21.0031,20.9032,20.9698,136400.0
2010-05-03 13:30:00,25.19,25.28,25.18,25.21,109300.0,20.9698,21.0447,20.9615,20.9865,109300.0
2010-05-03 14:00:00,25.2,25.2,25.14,25.17,76700.0,20.9781,20.9781,20.9282,20.9532,76700.0
2010-05-03 14:30:00,25.17,25.23,25.15,25.19,187400.0,20.9532,21.0031,20.9365,20.9698,187400.0
2010-05-03 15:00:00,25.19,25.25,25.18,25.21,228300.0,20.9698,21.0198,20.9615,20.9865,228300.0
2010-05-03 15:30:00,25.2,25.26,25.17,25.25,447000.0,20.9781,21.0281,20.9532,21.0198,447000.0
2010-05-04 09:30:00,24.94,24.94,24.5,24.68,549700.0,20.7617,20.7617,20.3954,20.5453,549700.0
2010-05-04 10:00:00,24.68,24.72,24.54,24.61,223000.0,20.5453,20.5786,20.4287,20.487,223000.0
2010-05-04 10:30:00,24.62,24.67,24.41,24.43,295000.0,20.4953,20.5369,20.3205,20.3371,295000.0
2010-05-04 11:00:00,24.43,24.46,24.33,24.35,329500.0,20.3371,20.3621,20.2539,20.2706,329500.0
2010-05-04 11:30:00,24.37,24.38,24.26,24.29,273400.0,20.2872,20.2955,20.1956,20.2206,273400.0
2010-05-04 12:00:00,24.29,24.31,24.11,24.16,274500.0,20.2206,20.2373,20.0708,20.1124,274500.0
2010-05-04 12:30:00,24.16,24.3,24.13,24.26,451500.0,20.1124,20.2289,20.0874,20.1956,451500.0
2010-05-04 13:00:00,24.28,24.35,24.24,24.27,120800.0,20.2123,20.2706,20.179,20.204,120800.0
2010-05-04 13:30:00,24.27,24.4,24.27,24.29,148300.0,20.204,20.3122,20.204,20.2206,148300.0
2010-05-04 14:00:00,24.29,24.36,24.22,24.3,158700.0,20.2206,20.2789,20.1623,20.2289,158700.0
2010-05-04 14:30:00,24.3,24.4,24.28,24.31,212700.0,20.2289,20.3122,20.2123,20.2373,212700.0
2010-05-04 15:00:00,24.3,24.43,24.28,24.42,304900.0,20.2289,20.3371,20.2123,20.3288,304900.0
2010-05-04 15:30:00,24.41,24.5,24.32,24.47,849600.0,20.3205,20.3954,20.2456,20.3704,849600.0
2010-05-05 09:30:00,24.1,24.29,24.05,24.22,290600.0,20.0624,20.2206,20.0208,20.1623,290600.0
2010-05-05 10:00:00,24.22,24.62,24.06,24.59,375300.0,20.1623,20.4953,20.0291,20.4703,375300.0
2010-05-05 10:30:00,24.6,24.86,24.54,24.81,368900.0,20.4787,20.6951,20.4287,20.6535,368900.0
2010-05-05 11:00:00,24.81,24.83,24.6,24.78,179300.0,20.6535,20.6701,20.4787,20.6285,179300.0
2010-05-05 11:30:00,24.78,24.86,24.69,24.83,138500.0,20.6285,20.6951,20.5536,20.6701,138500.0
2010-05-05 12:00:00,24.83,24.96,24.81,24.81,198900.0,20.6701,20.7784,20.6535,20.6535,198900.0
2010-05-05 12:30:00,24.79,24.84,24.63,24.74,121800.0,20.6368,20.6785,20.5036,20.5952,121800.0
2010-05-05 13:00:00,24.74,24.76,24.66,24.7,117000.0,20.5952,20.6119,20.5286,20.5619,117000.0
2010-05-05 13:30:00,24.7,24.79,24.67,24.7,119100.0,20.5619,20.6368,20.5369,20.5619,119100.0
2010-05-05 14:00:00,24.69,24.72,24.61,24.62,144500.0,20.5536,20.5786,20.487,20.4953,144500.0
2010-05-05 14:30:00,24.63,24.63,24.38,24.53,176200.0,20.5036,20.5036,20.2955,20.4204,176200.0
2010-05-05 15:00:00,24.53,24.57,24.4,24.5,278800.0,20.4204,20.4537,20.3122,20.3954,278800.0
2010-05-05 15:30:00,24.5,24.62,24.41,24.57,604000.0,20.3954,20.4953,20.3205,20.4537,604000.0
2010-05-06 09:30:00,24.35,24.75,24.31,24.71,304400.0,20.2706,20.6035,20.2373,20.5702,304400.0
2010-05-06 10:00:00,24.72,25.05,24.59,24.82,583000.0,20.5786,20.8533,20.4703,20.6618,583000.0
2010-05-06 10:30:00,24.82,24.86,24.67,24.7,671000.0,20.6618,20.6951,20.5369,20.5619,671000.0
2010-05-06 11:00:00,24.7,24.71,24.33,24.45,287900.0,20.5619,20.5702,20.2539,20.3538,287900.0
2010-05-06 11:30:00,24.45,24.45,24.26,24.34,459900.0,20.3538,20.3538,20.1956,20.2622,459900.0
2010-05-06 12:00:00,24.34,24.46,24.3,24.35,426500.0,20.2622,20.3621,20.2289,20.2706,426500.0
2010-05-06 12:30:00,24.36,24.38,24.13,24.24,174400.0,20.2789,20.2955,20.0874,20.179,174400.0
2010-05-06 13:00:00,24.23,24.24,23.96,24.08,385400.0,20.1707,20.179,19.9459,20.0458,385400.0
2010-05-06 13:30:00,24.08,24.12,24.0,24.01,249400.0,20.0458,20.0791,19.9792,19.9875,249400.0
2010-05-06 14:00:00,24.02,24.04,23.43,23.51,1058200.0,19.9958,20.0125,19.5047,19.5713,1058200.0
2010-05-06 14:30:00,23.52,23.52,22.25,23.3,1137700.0,19.5796,19.5796,18.5224,19.3965,1137700.0
2010-05-06 15:00:00,23.29,23.85,23.18,23.41,1101300.0,19.3881,19.8543,19.2966,19.488,1101300.0
2010-05-06 15:30:00,23.42,23.75,23.35,23.52,1308700.0,19.4964,19.7711,19.4381,19.5796,1308700.0
2010-05-07 09:30:00,23.46,23.89,23.46,23.52,372100.0,19.5297,19.8876,19.5297,19.5796,372100.0
2010-05-07 10:00:00,23.5,23.58,22.84,22.99,606400.0,19.563,19.6296,19.0135,19.1384,606400.0
2010-05-07 10:30:00,23.0,23.38,22.97,23.18,416600.0,19.1467,19.4631,19.1217,19.2966,416600.0
2010-05-07 11:00:00,23.17,23.68,23.09,23.35,339000.0,19.2882,19.7128,19.2216,19.4381,339000.0
2010-05-07 11:30:00,23.36,23.55,23.22,23.43,369500.0,19.4464,19.6046,19.3299,19.5047,369500.0
2010-05-07 12:00:00,23.43,23.71,23.35,23.47,459400.0,19.5047,19.7378,19.4381,19.538,459400.0
2010-05-07 12:30:00,23.47,23.69,23.39,23.52,331500.0,19.538,19.7211,19.4714,19.5796,331500.0
2010-05-07 13:00:00,23.51,23.52,23.31,23.37,208200.0,19.5713,19.5796,19.4048,19.4547,208200.0
2010-05-07 13:30:00,23.37,23.68,23.37,23.59,277100.0,19.4547,19.7128,19.4547,19.6379,277100.0
2010-05-07 14:00:00,23.59,23.63,23.35,23.36,198700.0,19.6379,19.6712,19.4381,19.4464,198700.0
2010-05-07 14:30:00,23.35,23.55,23.34,23.44,313100.0,19.4381,19.6046,19.4298,19.513,313100.0
2010-05-07 15:00:00,23.43,23.45,23.18,23.28,914800.0,19.5047,19.5213,19.2966,19.3798,914800.0
2010-05-07 15:30:00,23.29,23.46,23.1,23.4,1225500.0,19.3881,19.5297,19.23,19.4797,1225500.0
2010-05-10 09:30:00,22.42,22.5,21.19,21.65,3821300.0,18.6639,18.7305,17.64,18.0229,3821300.0
2010-05-10 10:00:00,21.65,21.66,20.52,20.82,4317900.0,18.0229,18.0312,17.0822,17.3319,4317900.0
2010-05-10 10:30:00,20.82,21.4,20.79,21.39,2242400.0,17.3319,17.8148,17.307,17.8065,2242400.0
2010-05-10 11:00:00,21.38,21.72,21.37,21.67,796000.0,17.7981,18.0812,17.7898,18.0395,796000.0
2010-05-10 11:30:00,21.68,21.96,21.54,21.55,1554100.0,18.0479,18.281,17.9313,17.9396,1554100.0
2010-05-10 12:00:00,21.55,21.69,21.49,21.62,592400.0,17.9396,18.0562,17.8897,17.9979,592400.0
2010-05-10 12:30:00,21.62,21.66,21.43,21.49,513300.0,17.9979,18.0312,17.8398,17.8897,513300.0
2010-05-10 13:00:00,21.49,21.53,21.35,21.5,878700.0,17.8897,17.923,17.7732,17.898,878700.0
2010-05-10 13:30:00,21.5,21.51,21.3,21.32,554900.0,17.898,17.9063,17.7315,17.7482,554900.0
2010-05-10 14:00:00,21.33,21.46,21.27,21.39,445600.0,17.7565,17.8647,17.7066,17.8065,445600.0
2010-05-10 14:30:00,21.39,21.78,21.37,21.74,677700.0,17.8065,18.1311,17.7898,18.0978,677700.0
2010-05-10 15:00:00,21.74,21.75,21.57,21.64,649400.0,18.0978,18.1061,17.9563,18.0146,649400.0
2010-05-10 15:30:00,21.64,21.77,21.54,21.77,1926000.0,18.0146,18.1228,17.9313,18.1228,1926000.0
2010-05-11 09:30:00,21.37,21.77,21.37,21.69,637600.0,17.7898,18.1228,17.7898,18.0562,637600.0
2010-05-11 10:00:00,21.68,21.83,21.63,21.64,415800.0,18.0479,18.1727,18.0062,18.0146,415800.0
2010-05-11 10:30:00,21.65,21.76,21.6,21.74,396200.0,18.0229,18.1145,17.9813,18.0978,396200.0
2010-05-11 11:00:00,21.75,21.89,21.72,21.84,326500.0,18.1061,18.2227,18.0812,18.1811,326500.0
2010-05-11 11:30:00,21.83,21.97,21.77,21.95,414700.0,18.1727,18.2893,18.1228,18.2726,414700.0
2010-05-11 12:00:00,21.96,22.33,21.96,22.19,529300.0,18.281,18.589,18.281,18.4724,529300.0
2010-05-11 12:30:00,22.19,22.24,22.09,22.22,274000.0,18.4724,18.514,18.3892,18.4974,274000.0
2010-05-11 13:00:00,22.22,22.26,22.11,22.13,348800.0,18.4974,18.5307,18.4058,18.4225,348800.0
2010-05-11 13:30:00,22.12,22.17,22.08,22.09,446800.0,18.4142,18.4558,18.3809,18.3892,446800.0
2010-05-11 14:00:00,22.09,22.12,21.9,21.93,501000.0,18.3892,18.4142,18.231,18.256,501000.0
2010-05-11 14:30:00,21.93,22.06,21.83,21.94,628900.0,18.256,18.3642,18.1727,18.2643,628900.0
2010-05-11 15:00:00,21.95,21.95,21.73,21.77,620600.0,18.2726,18.2726,18.0895,18.1228,620600.0
2010-05-11 15:30:00,21.77,21.86,21.64,21.76,1009400.0,18.1228,18.1977,18.0146,18.1145,1009400.0
2010-05-12 09:30:00,21.93,22.28,21.83,22.28,496900.0,18.256,18.5473,18.1727,18.5473,496900.0
2010-05-12 10:00:00,22.28,22.67,22.18,22.54,714500.0,18.5473,18.872,18.4641,18.7638,714500.0
2010-05-12 10:30:00,22.55,22.57,22.27,22.36,386500.0,18.7721,18.7888,18.539,18.6139,386500.0
2010-05-12 11:00:00,22.37,22.51,22.04,22.06,288400.0,18.6223,18.7388,18.3476,18.3642,288400.0
2010-05-12 11:30:00,22.05,22.22,22.04,22.22,144900.0,18.3559,18.4974,18.3476,18.4974,144900.0
2010-05-12 12:00:00,22.22,22.24,22.16,22.21,97100.0,18.4974,18.514,18.4475,18.4891,97100.0
2010-05-12 12:30:00,22.2,22.25,22.14,22.15,134500.0,18.4808,18.5224,18.4308,18.4391,134500.0
2010-05-12 13:00:00,22.14,22.18,22.05,22.07,183500.0,18.4308,18.4641,18.3559,18.3725,183500.0
2010-05-12 13:30:00,22.07,22.07,21.95,21.98,221300.0,18.3725,18.3725,18.2726,18.2976,221300.0
2010-05-12 14:00:00,21.98,22.08,21.97,22.08,250800.0,18.2976,18.3809,18.2893,18.3809,250800.0
2010-05-12 14:30:00,22.08,22.18,22.04,22.18,203500.0,18.3809,18.4641,18.3476,18.4641,203500.0
2010-05-12 15:00:00,22.18,22.25,22.15,22.22,316500.0,18.4641,18.5224,18.4391,18.4974,316500.0
2010-05-12 15:30:00,22.22,22.29,22.2,22.29,803900.0,18.4974,18.5557,18.4808,18.5557,803900.0
2010-05-13 09:30:00,22.2,22.48,22.18,22.25,279500.0,18.4808,18.7138,18.4641,18.5224,279500.0
2010-05-13 10:00:00,22.25,22.35,22.17,22.31,317200.0,18.5224,18.6056,18.4558,18.5723,317200.0
2010-05-13 10:30:00,22.3,22.38,22.17,22.17,203300.0,18.564,18.6306,18.4558,18.4558,203300.0
2010-05-13 11:00:00,22.17,22.26,22.05,22.21,410100.0,18.4558,18.5307,18.3559,18.4891,410100.0
2010-05-13 11:30:00,22.22,22.31,22.18,22.24,500400.0,18.4974,18.5723,18.4641,18.514,500400.0
2010-05-13 12:00:00,22.24,22.25,22.15,22.21,161500.0,18.514,18.5224,18.4391,18.4891,161500.0
2010-05-13 12:30:00,22.2,22.29,21.84,21.89,989500.0,18.4808,18.5557,18.1811,18.2227,989500.0
2010-05-13 13:00:00,21.88,22.17,20.77,22.03,6009900.0,18.2144,18.4558,17.2903,18.3392,6009900.0
2010-05-13 13:30:00,22.03,22.68,22.02,22.34,2028800.0,18.3392,18.8803,18.3309,18.5973,2028800.0
2010-05-13 14:00:00,22.34,22.37,22.1,22.12,381700.0,18.5973,18.6223,18.3975,18.4142,381700.0
2010-05-13 14:30:00,22.13,22.25,21.97,22.06,356500.0,18.4225,18.5224,18.2893,18.3642,356500.0
2010-05-13 15:00:00,22.06,22.1,21.82,21.86,657200.0,18.3642,18.3975,18.1644,18.1977,657200.0
2010-05-13 15:30:00,21.86,21.92,21.59,21.62,2102600.0,18.1977,18.2477,17.9729,17.9979,2102600.0
2010-05-14 09:30:00,21.53,21.7,21.34,21.65,481400.0,17.923,18.0645,17.7648,18.0229,481400.0
2010-05-14 10:00:00,21.65,21.67,21.47,21.57,490100.0,18.0229,18.0395,17.873,17.9563,490100.0
2010-05-14 10:30:00,21.58,21.62,21.47,21.58,216000.0,17.9646,17.9979,17.873,17.9646,216000.0
2010-05-14 11:00:00,21.57,21.59,21.46,21.52,326800.0,17.9563,17.9729,17.8647,17.9147,326800.0
2010-05-14 11:30:00,21.51,21.55,21.47,21.53,198400.0,17.9063,17.9396,17.873,17.923,198400.0
2010-05-14 12:00:00,21.54,21.63,21.5,21.53,311100.0,17.9313,18.0062,17.898,17.923,311100.0
2010-05-14 12:30:00,21.53,21.74,21.49,21.72,376700.0,17.923,18.0978,17.8897,18.0812,376700.0
2010-05-14 13:00:00,21.71,21.74,21.65,21.7,251200.0,18.0728,18.0978,18.0229,18.0645,251200.0
2010-05-14 13:30:00,21.7,21.71,21.57,21.6,205100.0,18.0645,18.0728,17.9563,17.9813,205100.0
2010-05-14 14:00:00,21.6,21.63,21.53,21.59,135200.0,17.9813,18.0062,17.923,17.9729,135200.0
2010-05-14 14:30:00,21.6,21.63,21.51,21.53,212200.0,17.9813,18.0062,17.9063,17.923,212200.0
2010-05-14 15:00:00,21.53,21.58,21.49,21.55,322300.0,17.923,17.9646,17.8897,17.9396,322300.0
2010-05-14 15:30:00,21.55,21.61,21.47,21.58,1157200.0,17.9396,17.9896,17.873,17.9646,1157200.0
2010-05-17 09:30:00,21.53,21.89,21.45,21.49,211900.0,17.923,18.2227,17.8564,17.8897,211900.0
2010-05-17 10:00:00,21.49,21.64,21.43,21.59,173200.0,17.8897,18.0146,17.8398,17.9729,173200.0
2010-05-17 10:30:00,21.59,21.61,21.46,21.46,206500.0,17.9729,17.9896,17.8647,17.8647,206500.0
2010-05-17 11:00:00,21.46,21.48,21.27,21.35,159800.0,17.8647,17.8814,17.7066,17.7732,159800.0
2010-05-17 11:30:00,21.35,21.45,21.24,21.26,105600.0,17.7732,17.8564,17.6816,17.6982,105600.0
2010-05-17 12:00:00,21.25,21.25,21.08,21.13,166400.0,17.6899,17.6899,17.5484,17.59,166400.0
2010-05-17 12:30:00,21.13,21.2,21.07,21.07,107300.0,17.59,17.6483,17.5401,17.5401,107300.0
2010-05-17 13:00:00,21.07,21.17,21.04,21.13,131000.0,17.5401,17.6233,17.5151,17.59,131000.0
2010-05-17 13:30:00,21.14,21.17,21.1,21.16,212300.0,17.5983,17.6233,17.565,17.615,212300.0
2010-05-17 14:00:00,21.17,21.23,21.15,21.19,139400.0,17.6233,17.6733,17.6067,17.64,139400.0
2010-05-17 14:30:00,21.18,21.33,21.17,21.32,151700.0,17.6316,17.7565,17.6233,17.7482,151700.0
2010-05-17 15:00:00,21.32,21.34,21.19,21.27,345000.0,17.7482,17.7648,17.64,17.7066,345000.0
2010-05-17 15:30:00,21.27,21.56,21.27,21.56,742800.0,17.7066,17.948,17.7066,17.948,742800.0
2010-05-18 09:30:00,21.72,21.95,21.6,21.81,248900.0,18.1714,18.3639,18.071,18.2467,248900.0
2010-05-18 10:00:00,21.81,21.86,21.68,21.68,220200.0,18.2467,18.2886,18.138,18.138,220200.0
2010-05-18 10:30:00,21.68,21.72,21.58,21.64,172200.0,18.138,18.1714,18.0543,18.1045,172200.0
2010-05-18 11:00:00,21.63,21.69,21.59,21.69,142100.0,18.0961,18.1463,18.0627,18.1463,142100.0
2010-05-18 11:30:00,21.69,21.69,21.53,21.63,197900.0,18.1463,18.1463,18.0125,18.0961,197900.0
2010-05-18 12:00:00,21.63,21.63,21.55,21.56,213600.0,18.0961,18.0961,18.0292,18.0376,213600.0
2010-05-18 12:30:00,21.56,21.72,21.54,21.64,167800.0,18.0376,18.1714,18.0209,18.1045,167800.0
2010-05-18 13:00:00,21.63,21.63,21.38,21.42,182700.0,18.0961,18.0961,17.887,17.9205,182700.0
2010-05-18 13:30:00,21.42,21.51,21.31,21.37,876900.0,17.9205,17.9958,17.8284,17.8786,876900.0
2010-05-18 14:00:00,21.37,21.43,21.28,21.32,255600.0,17.8786,17.9288,17.8033,17.8368,255600.0
2010-05-18 14:30:00,21.33,21.41,21.24,21.27,453300.0,17.8452,17.9121,17.7699,17.795,453300.0
2010-05-18 15:00:00,21.26,21.36,21.15,21.15,243500.0,17.7866,17.8703,17.6946,17.6946,243500.0
2010-05-18 15:30:00,21.16,21.17,21.02,21.03,1359100.0,17.7029,17.7113,17.5858,17.5942,1359100.0
2010-05-19 09:30:00,20.83,21.32,20.83,21.31,406500.0,17.4268,17.8368,17.4268,17.8284,406500.0
2010-05-19 10:00:00,21.3,21.31,21.1,21.19,546600.0,17.8201,17.8284,17.6527,17.728,546600.0
2010-05-19 10:30:00,21.19,21.34,21.18,21.3,624900.0,17.728,17.8535,17.7197,17.8201,624900.0
2010-05-19 11:00:00,21.3,21.31,21.24,21.24,446600.0,17.8201,17.8284,17.7699,17.7699,446600.0
2010-05-19 11:30:00,21.23,21.24,21.13,21.23,248300.0,17.7615,17.7699,17.6778,17.7615,248300.0
2010-05-19 12:00:00,21.22,21.36,21.17,21.33,146700.0,17.7531,17.8703,17.7113,17.8452,146700.0
2010-05-19 12:30:00,21.32,21.57,21.31,21.57,365500.0,17.8368,18.0459,17.8284,18.0459,365500.0
2010-05-19 13:00:00,21.56,21.77,21.55,21.66,405300.0,18.0376,18.2133,18.0292,18.1212,405300.0
2010-05-19 13:30:00,21.66,21.73,21.58,21.69,247200.0,18.1212,18.1798,18.0543,18.1463,247200.0
2010-05-19 14:00:00,21.69,21.78,21.57,21.61,384700.0,18.1463,18.2216,18.0459,18.0794,384700.0
2010-05-19 14:30:00,21.61,21.63,21.53,21.54,187100.0,18.0794,18.0961,18.0125,18.0209,187100.0
2010-05-19 15:00:00,21.54,21.57,21.42,21.55,249400.0,18.0209,18.0459,17.9205,18.0292,249400.0
2010-05-19 15:30:00,21.54,21.64,21.49,21.53,1071800.0,18.0209,18.1045,17.979,18.0125,1071800.0
2010-05-20 09:30:00,20.94,21.17,20.88,21.09,386600.0,17.5189,17.7113,17.4687,17.6444,386600.0
2010-05-20 10:00:00,21.09,21.39,20.99,21.07,742700.0,17.6444,17.8954,17.5607,17.6276,742700.0
2010-05-20 10:30:00,21.07,21.17,20.98,21.03,252800.0,17.6276,17.7113,17.5523,17.5942,252800.0
2010-05-20 11:00:00,21.03,21.13,20.85,21.0,703700.0,17.5942,17.6778,17.4436,17.5691,703700.0
2010-05-20 11:30:00,21.0,21.23,20.99,21.18,327100.0,17.5691,17.7615,17.5607,17.7197,327100.0
2010-05-20 12:00:00,21.18,21.27,21.15,21.2,428900.0,17.7197,17.795,17.6946,17.7364,428900.0
2010-05-20 12:30:00,21.2,21.27,21.02,21.02,298500.0,17.7364,17.795,17.5858,17.5858,298500.0
2010-05-20 13:00:00,21.01,21.27,20.97,21.26,286900.0,17.5774,17.795,17.544,17.7866,286900.0
2010-05-20 13:30:00,21.26,21.39,21.25,21.3,354700.0,17.7866,17.8954,17.7782,17.8201,354700.0
2010-05-20 14:00:00,21.3,21.43,21.24,21.34,1529700.0,17.8201,17.9288,17.7699,17.8535,1529700.0
2010-05-20 14:30:00,21.31,21.59,21.19,21.49,491300.0,17.8284,18.0627,17.728,17.979,491300.0
2010-05-20 15:00:00,21.5,21.52,21.38,21.46,583000.0,17.9874,18.0041,17.887,17.9539,583000.0
2010-05-20 15:30:00,21.46,21.49,21.2,21.21,1371600.0,17.9539,17.979,17.7364,17.7448,1371600.0
2010-05-21 09:30:00,20.77,21.52,20.63,21.46,813200.0,17.3767,18.0041,17.2595,17.9539,813200.0
2010-05-21 10:00:00,21.46,21.78,21.37,21.42,549700.0,17.9539,18.2216,17.8786,17.9205,549700.0
2010-05-21 10:30:00,21.42,21.42,21.22,21.32,349700.0,17.9205,17.9205,17.7531,17.8368,349700.0
2010-05-21 11:00:00,21.31,21.59,21.31,21.57,196900.0,17.8284,18.0627,17.8284,18.0459,196900.0
2010-05-21 11:30:00,21.57,21.89,21.54,21.87,298700.0,18.0459,18.3137,18.0209,18.2969,298700.0
2010-05-21 12:00:00,21.87,21.88,21.77,21.8,287400.0,18.2969,18.3053,18.2133,18.2384,287400.0
2010-05-21 12:30:00,21.8,21.85,21.75,21.79,244200.0,18.2384,18.2802,18.1965,18.23,244200.0
2010-05-21 13:00:00,21.79,21.87,21.76,21.8,278400.0,18.23,18.2969,18.2049,18.2384,278400.0
2010-05-21 13:30:00,21.8,21.87,21.79,21.83,252200.0,18.2384,18.2969,18.23,18.2635,252200.0
2010-05-21 14:00:00,21.83,21.85,21.64,21.72,329700.0,18.2635,18.2802,18.1045,18.1714,329700.0
2010-05-21 14:30:00,21.71,21.76,21.6,21.64,267900.0,18.1631,18.2049,18.071,18.1045,267900.0
2010-05-21 15:00:00,21.64,21.72,21.59,21.67,575300.0,18.1045,18.1714,18.0627,18.1296,575300.0
2010-05-21 15:30:00,21.67,22.04,21.63,22.01,1608400.0,18.1296,18.4392,18.0961,18.4141,1608400.0
2010-05-24 09:30:00,21.97,22.12,21.4,21.41,412400.0,18.3806,18.5061,17.9037,17.9121,412400.0
2010-05-24 10:00:00,21.42,21.61,21.35,21.59,397500.0,17.9205,18.0794,17.8619,18.0627,397500.0
2010-05-24 10:30:00,21.58,21.65,21.49,21.57,243900.0,18.0543,18.1129,17.979,18.0459,243900.0
2010-05-24 11:00:00,21.57,21.64,21.45,21.46,159700.0,18.0459,18.1045,17.9456,17.9539,159700.0
2010-05-24 11:30:00,21.46,21.61,21.45,21.56,135900.0,17.9539,18.0794,17.9456,18.0376,135900.0
2010-05-24 12:00:00,21.56,21.62,21.54,21.59,130300.0,18.0376,18.0878,18.0209,18.0627,130300.0
2010-05-24 12:30:00,21.59,21.63,21.55,21.59,112200.0,18.0627,18.0961,18.0292,18.0627,112200.0
2010-05-24 13:00:00,21.6,21.62,21.54,21.57,125700.0,18.071,18.0878,18.0209,18.0459,125700.0
2010-05-24 13:30:00,21.57,21.57,21.38,21.4,118200.0,18.0459,18.0459,17.887,17.9037,118200.0
2010-05-24 14:00:00,21.4,21.44,21.35,21.39,144400.0,17.9037,17.9372,17.8619,17.8954,144400.0
2010-05-24 14:30:00,21.39,21.42,21.3,21.35,173000.0,17.8954,17.9205,17.8201,17.8619,173000.0
2010-05-24 15:00:00,21.35,21.36,21.23,21.28,248800.0,17.8619,17.8703,17.7615,17.8033,248800.0
2010-05-24 15:30:00,21.28,21.36,21.15,21.15,679100.0,17.8033,17.8703,17.6946,17.6946,679100.0
2010-05-25 09:30:00,20.71,20.98,20.56,20.92,476800.0,17.3265,17.5523,17.201,17.5021,476800.0
2010-05-25 10:00:00,20.94,21.15,20.82,20.82,391900.0,17.5189,17.6946,17.4185,17.4185,391900.0
2010-05-25 10:30:00,20.82,20.86,20.69,20.77,253800.0,17.4185,17.4519,17.3097,17.3767,253800.0
2010-05-25 11:00:00,20.77,20.92,20.77,20.9,262900.0,17.3767,17.5021,17.3767,17.4854,262900.0
2010-05-25 11:30:00,20.9,20.97,20.78,20.96,158000.0,17.4854,17.544,17.385,17.5356,158000.0
2010-05-25 12:00:00,20.96,21.04,20.86,20.89,151000.0,17.5356,17.6025,17.4519,17.477,151000.0
2010-05-25 12:30:00,20.89,21.0,20.89,20.91,123900.0,17.477,17.5691,17.477,17.4938,123900.0
2010-05-25 13:00:00,20.91,20.95,20.83,20.93,187300.0,17.4938,17.5272,17.4268,17.5105,187300.0
2010-05-25 13:30:00,20.94,20.95,20.86,20.92,149000.0,17.5189,17.5272,17.4519,17.5021,149000.0
2010-05-25 14:00:00,20.91,21.01,20.87,20.99,237200.0,17.4938,17.5774,17.4603,17.5607,237200.0
2010-05-25 14:30:00,20.98,21.22,20.97,21.15,235200.0,17.5523,17.7531,17.544,17.6946,235200.0
2010-05-25 15:00:00,21.14,21.27,21.07,21.23,350100.0,17.6862,17.795,17.6276,17.7615,350100.0
2010-05-25 15:30:00,21.23,21.29,21.19,21.25,915200.0,17.7615,17.8117,17.728,17.7782,915200.0
2010-05-26 09:30:00,21.44,21.75,21.38,21.49,278100.0,17.9372,18.1965,17.887,17.979,278100.0
2010-05-26 10:00:00,21.49,21.58,21.36,21.38,167400.0,17.979,18.0543,17.8703,17.887,167400.0
2010-05-26 10:30:00,21.37,21.38,21.14,21.19,326100.0,17.8786,17.887,17.6862,17.728,326100.0
2010-05-26 11:00:00,21.19,21.26,21.1,21.18,172600.0,17.728,17.7866,17.6527,17.7197,172600.0
2010-05-26 11:30:00,21.18,21.2,20.96,21.0,317500.0,17.7197,17.7364,17.5356,17.5691,317500.0
2010-05-26 12:00:00,21.0,21.01,20.94,20.96,254200.0,17.5691,17.5774,17.5189,17.5356,254200.0
2010-05-26 12:30:00,20.96,21.06,20.93,21.0,213900.0,17.5356,17.6193,17.5105,17.5691,213900.0
2010-05-26 13:00:00,21.0,21.1,20.97,21.1,139600.0,17.5691,17.6527,17.544,17.6527,139600.0
2010-05-26 13:30:00,21.09,21.15,21.0,21.05,186700.0,17.6444,17.6946,17.5691,17.6109,186700.0
2010-05-26 14:00:00,21.06,21.1,21.02,21.06,143000.0,17.6193,17.6527,17.5858,17.6193,143000.0
2010-05-26 14:30:00,21.06,21.07,20.79,20.89,337900.0,17.6193,17.6276,17.3934,17.477,337900.0
2010-05-26 15:00:00,20.9,21.01,20.82,20.85,674900.0,17.4854,17.5774,17.4185,17.4436,674900.0
2010-05-26 15:30:00,20.85,21.01,20.76,20.9,1081000.0,17.4436,17.5774,17.3683,17.4854,1081000.0
2010-05-27 09:30:00,20.38,21.48,20.38,21.09,807500.0,17.0504,17.9707,17.0504,17.6444,807500.0
2010-05-27 10:00:00,21.09,21.15,20.93,21.05,413100.0,17.6444,17.6946,17.5105,17.6109,413100.0
2010-05-27 10:30:00,21.05,21.07,20.93,21.02,296600.0,17.6109,17.6276,17.5105,17.5858,296600.0
2010-05-27 11:00:00,21.02,21.02,20.79,20.84,475600.0,17.5858,17.5858,17.3934,17.4352,475600.0
2010-05-27 11:30:00,20.84,20.85,20.74,20.81,288100.0,17.4352,17.4436,17.3516,17.4101,288100.0
2010-05-27 12:00:00,20.8,20.83,20.7,20.83,387000.0,17.4018,17.4268,17.3181,17.4268,387000.0
2010-05-27 12:30:00,20.83,20.83,20.74,20.74,203800.0,17.4268,17.4268,17.3516,17.3516,203800.0
2010-05-27 13:00:00,20.75,20.78,20.63,20.75,324800.0,17.3599,17.385,17.2595,17.3599,324800.0
2010-05-27 13:30:00,20.75,20.79,20.57,20.57,473500.0,17.3599,17.3934,17.2093,17.2093,473500.0
2010-05-27 14:00:00,20.58,20.75,20.56,20.75,327500.0,17.2177,17.3599,17.201,17.3599,327500.0
2010-05-27 14:30:00,20.74,20.77,20.7,20.72,284700.0,17.3516,17.3767,17.3181,17.3348,284700.0
2010-05-27 15:00:00,20.71,20.81,20.71,20.75,381500.0,17.3265,17.4101,17.3265,17.3599,381500.0
2010-05-27 15:30:00,20.75,20.89,20.71,20.88,1238100.0,17.3599,17.477,17.3265,17.4687,1238100.0
2010-05-28 09:30:00,20.74,20.86,20.57,20.77,340600.0,17.3516,17.4519,17.2093,17.3767,340600.0
2010-05-28 10:00:00,20.76,20.85,20.68,20.76,182600.0,17.3683,17.4436,17.3014,17.3683,182600.0
2010-05-28 10:30:00,20.76,20.84,20.68,20.71,153100.0,17.3683,17.4352,17.3014,17.3265,153100.0
2010-05-28 11:00:00,20.71,20.75,20.51,20.55,270600.0,17.3265,17.3599,17.1591,17.1926,270600.0
2010-05-28 11:30:00,20.55,20.7,20.55,20.65,117100.0,17.1926,17.3181,17.1926,17.2763,117100.0
2010-05-28 12:00:00,20.66,20.73,20.64,20.67,120500.0,17.2846,17.3432,17.2679,17.293,120500.0
2010-05-28 12:30:00,20.67,20.68,20.43,20.46,358700.0,17.293,17.3014,17.0922,17.1173,358700.0
2010-05-28 13:00:00,20.46,20.52,20.44,20.44,222200.0,17.1173,17.1675,17.1006,17.1006,222200.0
2010-05-28 13:30:00,20.44,20.47,20.39,20.43,171000.0,17.1006,17.1257,17.0587,17.0922,171000.0
2010-05-28 14:00:00,20.43,20.48,20.39,20.48,151400.0,17.0922,17.134,17.0587,17.134,151400.0
2010-05-28 14:30:00,20.48,20.64,20.45,20.56,247000.0,17.134,17.2679,17.1089,17.201,247000.0
2010-05-28 15:00:00,20.57,20.7,20.54,20.69,269700.0,17.2093,17.3181,17.1842,17.3097,269700.0
2010-05-28 15:30:00,20.68,20.71,20.5,20.5,615000.0,17.3014,17.3265,17.1508,17.1508,615000.0
2010-06-01 09:30:00,20.4,20.4,20.06,20.11,442600.0,17.0671,17.0671,16.7826,16.8245,442600.0
2010-06-01 10:00:00,20.12,20.37,20.0,20.27,496700.0,16.8328,17.042,16.7325,16.9583,496700.0
2010-06-01 10:30:00,20.28,20.3,20.13,20.15,224100.0,16.9667,16.9834,16.8412,16.8579,224100.0
2010-06-01 11:00:00,20.14,20.17,20.08,20.09,115300.0,16.8496,16.8747,16.7994,16.8077,115300.0
2010-06-01 11:30:00,20.09,20.1,19.7,19.75,544800.0,16.8077,16.8161,16.4815,16.5233,544800.0
2010-06-01 12:00:00,19.75,19.82,19.62,19.75,495400.0,16.5233,16.5819,16.4145,16.5233,495400.0
2010-06-01 12:30:00,19.76,19.81,19.63,19.64,392100.0,16.5317,16.5735,16.4229,16.4313,392100.0
2010-06-01 13:00:00,19.64,19.81,19.63,19.72,267400.0,16.4313,16.5735,16.4229,16.4982,267400.0
2010-06-01 13:30:00,19.72,19.78,19.63,19.67,207900.0,16.4982,16.5484,16.4229,16.4564,207900.0
2010-06-01 14:00:00,19.65,19.69,19.57,19.63,317400.0,16.4396,16.4731,16.3727,16.4229,317400.0
2010-06-01 14:30:00,19.64,19.73,19.61,19.72,385000.0,16.4313,16.5066,16.4062,16.4982,385000.0
2010-06-01 15:00:00,19.72,19.72,19.5,19.57,569000.0,16.4982,16.4982,16.3141,16.3727,569000.0
2010-06-01 15:30:00,19.56,19.6,19.27,19.27,1425000.0,16.3643,16.3978,16.1217,16.1217,1425000.0
2010-06-02 09:30:00,19.46,19.61,19.23,19.48,783500.0,16.2807,16.4062,16.0883,16.2974,783500.0
2010-06-02 10:00:00,19.49,19.81,19.43,19.76,459600.0,16.3058,16.5735,16.2556,16.5317,459600.0
2010-06-02 10:30:00,19.75,19.75,19.4,19.51,474000.0,16.5233,16.5233,16.2305,16.3225,474000.0
2010-06-02 11:00:00,19.51,19.88,19.47,19.82,569800.0,16.3225,16.6321,16.289,16.5819,569800.0
2010-06-02 11:30:00,19.82,19.93,19.75,19.79,468700.0,16.5819,16.6739,16.5233,16.5568,468700.0
2010-06-02 12:00:00,19.79,19.85,19.74,19.78,240700.0,16.5568,16.607,16.5149,16.5484,240700.0
2010-06-02 12:30:00,19.79,19.89,19.77,19.88,262900.0,16.5568,16.6404,16.54,16.6321,262900.0
2010-06-02 13:00:00,19.88,19.9,19.78,19.84,231600.0,16.6321,16.6488,16.5484,16.5986,231600.0
2010-06-02 13:30:00,19.84,19.87,19.75,19.77,157900.0,16.5986,16.6237,16.5233,16.54,157900.0
2010-06-02 14:00:00,19.76,19.77,19.67,19.74,259000.0,16.5317,16.54,16.4564,16.5149,259000.0
2010-06-02 14:30:00,19.74,19.96,19.72,19.91,298800.0,16.5149,16.699,16.4982,16.6572,298800.0
2010-06-02 15:00:00,19.9,19.94,19.82,19.84,493500.0,16.6488,16.6823,16.5819,16.5986,493500.0
2010-06-02 15:30:00,19.84,19.89,19.77,19.88,1359300.0,16.5986,16.6404,16.54,16.6321,1359300.0
2010-06-03 09:30:00,19.84,20.29,19.82,20.17,1029400.0,16.5986,16.9751,16.5819,16.8747,1029400.0
2010-06-03 10:00:00,20.18,20.2,19.91,19.92,431700.0,16.883,16.8998,16.6572,16.6655,431700.0
2010-06-03 10:30:00,19.92,20.08,19.84,20.0,368700.0,16.6655,16.7994,16.5986,16.7325,368700.0
2010-06-03 11:00:00,20.0,20.0,19.88,19.91,206300.0,16.7325,16.7325,16.6321,16.6572,206300.0
2010-06-03 11:30:00,19.91,20.0,19.89,19.9,217800.0,16.6572,16.7325,16.6404,16.6488,217800.0
2010-06-03 12:00:00,19.9,19.91,19.69,19.7,284700.0,16.6488,16.6572,16.4731,16.4815,284700.0
2010-06-03 12:30:00,19.7,19.74,19.65,19.66,469300.0,16.4815,16.5149,16.4396,16.448,469300.0
2010-06-03 13:00:00,19.67,19.7,19.56,19.61,317200.0,16.4564,16.4815,16.3643,16.4062,317200.0
2010-06-03 13:30:00,19.61,19.68,19.58,19.59,388800.0,16.4062,16.4647,16.3811,16.3894,388800.0
2010-06-03 14:00:00,19.6,19.68,19.57,19.62,441200.0,16.3978,16.4647,16.3727,16.4145,441200.0
2010-06-03 14:30:00,19.61,19.72,19.61,19.71,302200.0,16.4062,16.4982,16.4062,16.4898,302200.0
2010-06-03 15:00:00,19.7,19.72,19.63,19.72,376200.0,16.4815,16.4982,16.4229,16.4982,376200.0
2010-06-03 15:30:00,19.72,19.73,19.65,19.68,720000.0,16.4982,16.5066,16.4396,16.4647,720000.0
2010-06-04 09:30:00,19.44,19.62,19.32,19.32,483600.0,16.2639,16.4145,16.1635,16.1635,483600.0
2010-06-04 10:00:00,19.33,19.46,19.21,19.33,469000.0,16.1719,16.2807,16.0715,16.1719,469000.0
2010-06-04 10:30:00,19.33,19.4,19.23,19.23,245700.0,16.1719,16.2305,16.0883,16.0883,245700.0
2010-06-04 11:00:00,19.23,19.24,19.14,19.15,343800.0,16.0883,16.0966,16.013,16.0213,343800.0
2010-06-04 11:30:00,19.16,19.22,19.14,19.18,322400.0,16.0297,16.0799,16.013,16.0464,322400.0
2010-06-04 12:00:00,19.18,19.19,19.12,19.14,185900.0,16.0464,16.0548,15.9962,16.013,185900.0
2010-06-04 12:30:00,19.14,19.21,19.12,19.2,422400.0,16.013,16.0715,15.9962,16.0632,422400.0
2010-06-04 13:00:00,19.21,19.26,19.16,19.19,400900.0,16.0715,16.1134,16.0297,16.0548,400900.0
2010-06-04 13:30:00,19.2,19.21,19.07,19.07,350200.0,16.0632,16.0715,15.9544,15.9544,350200.0
2010-06-04 14:00:00,19.08,19.11,19.04,19.08,214300.0,15.9628,15.9879,15.9293,15.9628,214300.0
2010-06-04 14:30:00,19.08,19.09,18.94,18.94,308400.0,15.9628,15.9711,15.8456,15.8456,308400.0
2010-06-04 15:00:00,18.95,19.01,18.91,18.92,513400.0,15.854,15.9042,15.8205,15.8289,513400.0
2010-06-04 15:30:00,18.92,18.94,18.86,18.92,1057000.0,15.8289,15.8456,15.7787,15.8289,1057000.0
2010-06-07 09:30:00,18.9,19.06,18.55,18.84,514600.0,15.8122,15.946,15.5193,15.762,514600.0
2010-06-07 10:00:00,18.85,19.05,18.84,18.99,549300.0,15.7703,15.9377,15.762,15.8875,549300.0
2010-06-07 10:30:00,18.99,19.0,18.72,18.73,265100.0,15.8875,15.8958,15.6616,15.6699,265100.0
2010-06-07 11:00:00,18.74,18.82,18.71,18.8,184700.0,15.6783,15.7452,15.6532,15.7285,184700.0
2010-06-07 11:30:00,18.8,18.86,18.78,18.85,248800.0,15.7285,15.7787,15.7118,15.7703,248800.0
2010-06-07 12:00:00,18.84,18.99,18.83,18.95,336900.0,15.762,15.8875,15.7536,15.854,336900.0
2010-06-07 12:30:00,18.95,18.99,18.9,18.94,284700.0,15.854,15.8875,15.8122,15.8456,284700.0
2010-06-07 13:00:00,18.93,18.93,18.86,18.92,119500.0,15.8373,15.8373,15.7787,15.8289,119500.0
2010-06-07 13:30:00,18.92,19.03,18.9,19.0,406600.0,15.8289,15.9209,15.8122,15.8958,406600.0
2010-06-07 14:00:00,19.0,19.04,18.96,19.01,331500.0,15.8958,15.9293,15.8624,15.9042,331500.0
2010-06-07 14:30:00,19.01,19.02,18.94,18.95,350100.0,15.9042,15.9126,15.8456,15.854,350100.0
2010-06-07 15:00:00,18.95,19.05,18.8,18.81,312700.0,15.854,15.9377,15.7285,15.7369,312700.0
2010-06-07 15:30:00,18.81,18.85,18.72,18.74,971800.0,15.7369,15.7703,15.6616,15.6783,971800.0
2010-06-08 09:30:00,18.86,19.3,18.67,18.71,406700.0,15.7787,16.1468,15.6197,15.6532,406700.0
2010-06-08 10:00:00,18.71,18.85,18.6,18.74,202600.0,15.6532,15.7703,15.5612,15.6783,202600.0
2010-06-08 10:30:00,18.75,18.75,18.5,18.63,165500.0,15.6867,15.6867,15.4775,15.5863,165500.0
2010-06-08 11:00:00,18.62,18.78,18.53,18.69,150600.0,15.5779,15.7118,15.5026,15.6365,150600.0
2010-06-08 11:30:00,18.68,18.86,18.64,18.78,199100.0,15.6281,15.7787,15.5946,15.7118,199100.0
2010-06-08 12:00:00,18.78,18.84,18.75,18.76,147900.0,15.7118,15.762,15.6867,15.695,147900.0
2010-06-08 12:30:00,18.76,18.86,18.76,18.83,131800.0,15.695,15.7787,15.695,15.7536,131800.0
2010-06-08 13:00:00,18.82,18.84,18.75,18.77,136800.0,15.7452,15.762,15.6867,15.7034,136800.0
2010-06-08 13:30:00,18.78,18.79,18.67,18.79,336000.0,15.7118,15.7201,15.6197,15.7201,336000.0
2010-06-08 14:00:00,18.79,18.87,18.68,18.83,177300.0,15.7201,15.7871,15.6281,15.7536,177300.0
2010-06-08 14:30:00,18.83,18.9,18.79,18.81,253400.0,15.7536,15.8122,15.7201,15.7369,253400.0
2010-06-08 15:00:00,18.81,18.92,18.76,18.91,372500.0,15.7369,15.8289,15.695,15.8205,372500.0
2010-06-08 15:30:00,18.91,18.99,18.88,18.98,663900.0,15.8205,15.8875,15.7954,15.8791,663900.0
2010-06-09 09:30:00,19.2,19.22,18.88,18.97,452000.0,16.0632,16.0799,15.7954,15.8707,452000.0
2010-06-09 10:00:00,18.97,18.97,18.74,18.9,295000.0,15.8707,15.8707,15.6783,15.8122,295000.0
2010-06-09 10:30:00,18.89,19.0,18.81,19.0,187900.0,15.8038,15.8958,15.7369,15.8958,187900.0
2010-06-09 11:00:00,19.0,19.33,18.96,19.25,407100.0,15.8958,16.1719,15.8624,16.105,407100.0
2010-06-09 11:30:00,19.25,19.31,19.22,19.24,184300.0,16.105,16.1552,16.0799,16.0966,184300.0
2010-06-09 12:00:00,19.25,19.25,19.2,19.2,76100.0,16.105,16.105,16.0632,16.0632,76100.0
2010-06-09 12:30:00,19.21,19.25,19.11,19.16,108900.0,16.0715,16.105,15.9879,16.0297,108900.0
2010-06-09 13:00:00,19.15,19.16,19.04,19.06,148500.0,16.0213,16.0297,15.9293,15.946,148500.0
2010-06-09 13:30:00,19.06,19.09,19.01,19.02,164200.0,15.946,15.9711,15.9042,15.9126,164200.0
2010-06-09 14:00:00,19.03,19.04,18.92,19.03,269100.0,15.9209,15.9293,15.8289,15.9209,269100.0
2010-06-09 14:30:00,19.03,19.07,18.9,18.91,218000.0,15.9209,15.9544,15.8122,15.8205,218000.0
2010-06-09 15:00:00,18.91,18.96,18.79,18.88,341700.0,15.8205,15.8624,15.7201,15.7954,341700.0
2010-06-09 15:30:00,18.88,18.88,18.69,18.77,777400.0,15.7954,15.7954,15.6365,15.7034,777400.0
2010-06-10 09:30:00,19.22,19.34,18.86,19.06,206800.0,16.0799,16.1803,15.7787,15.946,206800.0
2010-06-10 10:00:00,19.08,19.2,18.95,18.99,235100.0,15.9628,16.0632,15.854,15.8875,235100.0
2010-06-10 10:30:00,19.0,19.23,18.98,19.2,193900.0,15.8958,16.0883,15.8791,16.0632,193900.0
2010-06-10 11:00:00,19.19,19.27,19.11,19.13,170300.0,16.0548,16.1217,15.9879,16.0046,170300.0
2010-06-10 11:30:00,19.13,19.22,19.13,19.18,166300.0,16.0046,16.0799,16.0046,16.0464,166300.0
2010-06-10 12:00:00,19.18,19.2,19.07,19.15,109700.0,16.0464,16.0632,15.9544,16.0213,109700.0
2010-06-10 12:30:00,19.15,19.18,19.03,19.06,154100.0,16.0213,16.0464,15.9209,15.946,154100.0
2010-06-10 13:00:00,19.08,19.13,19.06,19.11,199400.0,15.9628,16.0046,15.946,15.9879,199400.0
2010-06-10 13:30:00,19.1,19.19,19.09,19.16,115200.0,15.9795,16.0548,15.9711,16.0297,115200.0
2010-06-10 14:00:00,19.15,19.18,19.08,19.16,91800.0,16.0213,16.0464,15.9628,16.0297,91800.0
2010-06-10 14:30:00,19.16,19.29,19.15,19.27,162800.0,16.0297,16.1385,16.0213,16.1217,162800.0
2010-06-10 15:00:00,19.28,19.37,19.24,19.36,324500.0,16.1301,16.2054,16.0966,16.197,324500.0
2010-06-10 15:30:00,19.35,19.5,19.35,19.48,846400.0,16.1886,16.3141,16.1886,16.2974,846400.0
2010-06-11 09:30:00,19.3,19.47,19.16,19.43,245800.0,16.1468,16.289,16.0297,16.2556,245800.0
2010-06-11 10:00:00,19.44,19.55,19.36,19.5,238900.0,16.2639,16.356,16.197,16.3141,238900.0
2010-06-11 10:30:00,19.51,19.54,19.41,19.47,175200.0,16.3225,16.3476,16.2388,16.289,175200.0
2010-06-11 11:00:00,19.47,19.47,19.37,19.44,164200.0,16.289,16.289,16.2054,16.2639,164200.0
2010-06-11 11:30:00,19.44,19.52,19.41,19.52,128600.0,16.2639,16.3309,16.2388,16.3309,128600.0
2010-06-11 12:00:00,19.51,19.51,19.45,19.46,92400.0,16.3225,16.3225,16.2723,16.2807,92400.0
2010-06-11 12:30:00,19.45,19.52,19.44,19.5,146000.0,16.2723,16.3309,16.2639,16.3141,146000.0
2010-06-11 13:00:00,19.5,19.66,19.5,19.62,158500.0,16.3141,16.448,16.3141,16.4145,158500.0
2010-06-11 13:30:00,19.62,19.64,19.5,19.51,146900.0,16.4145,16.4313,16.3141,16.3225,146900.0
2010-06-11 14:00:00,19.51,19.54,19.49,19.54,229900.0,16.3225,16.3476,16.3058,16.3476,229900.0
2010-06-11 14:30:00,19.53,19.59,19.53,19.55,159000.0,16.3392,16.3894,16.3392,16.356,159000.0
2010-06-11 15:00:00,19.55,19.63,19.51,19.6,347400.0,16.356,16.4229,16.3225,16.3978,347400.0
2010-06-11 15:30:00,19.6,19.7,19.59,19.7,445900.0,16.3978,16.4815,16.3894,16.4815,445900.0
2010-06-14 09:30:00,19.91,20.07,19.63,19.88,249100.0,16.6572,16.791,16.4229,16.6321,249100.0
2010-06-14 10:00:00,19.87,19.97,19.84,19.85,273000.0,16.6237,16.7074,16.5986,16.607,273000.0
2010-06-14 10:30:00,19.85,19.89,19.77,19.87,154200.0,16.607,16.6404,16.54,16.6237,154200.0
2010-06-14 11:00:00,19.86,19.99,19.86,19.98,113800.0,16.6153,16.7241,16.6153,16.7157,113800.0
2010-06-14 11:30:00,19.98,20.06,19.98,20.01,97600.0,16.7157,16.7826,16.7157,16.7408,97600.0
2010-06-14 12:00:00,20.0,20.04,20.0,20.01,94700.0,16.7325,16.7659,16.7325,16.7408,94700.0
2010-06-14 12:30:00,20.02,20.02,20.0,20.0,101800.0,16.7492,16.7492,16.7325,16.7325,101800.0
2010-06-14 13:00:00,20.0,20.04,20.0,20.02,295800.0,16.7325,16.7659,16.7325,16.7492,295800.0
2010-06-14 13:30:00,20.02,20.13,20.02,20.07,420500.0,16.7492,16.8412,16.7492,16.791,420500.0
2010-06-14 14:00:00,20.06,20.13,19.9,19.97,434700.0,16.7826,16.8412,16.6488,16.7074,434700.0
2010-06-14 14:30:00,19.98,20.19,19.95,20.17,355700.0,16.7157,16.8914,16.6906,16.8747,355700.0
2010-06-14 15:00:00,20.17,20.18,20.03,20.05,295500.0,16.8747,16.883,16.7576,16.7743,295500.0
2010-06-14 15:30:00,20.04,20.06,19.91,19.92,932000.0,16.7659,16.7826,16.6572,16.6655,932000.0
2010-06-15 09:30:00,20.16,20.43,20.11,20.42,422000.0,16.8663,17.0922,16.8245,17.0838,422000.0
2010-06-15 10:00:00,20.42,20.47,20.25,20.25,320300.0,17.0838,17.1257,16.9416,16.9416,320300.0
2010-06-15 10:30:00,20.25,20.3,20.23,20.25,174000.0,16.9416,16.9834,16.9249,16.9416,174000.0
2010-06-15 11:00:00,20.26,20.39,20.21,20.31,178400.0,16.95,17.0587,16.9081,16.9918,178400.0
2010-06-15 11:30:00,20.31,20.35,20.27,20.32,110600.0,16.9918,17.0253,16.9583,17.0002,110600.0
2010-06-15 12:00:00,20.32,20.39,20.32,20.38,73400.0,17.0002,17.0587,17.0002,17.0504,73400.0
2010-06-15 12:30:00,20.37,20.51,20.36,20.5,410000.0,17.042,17.1591,17.0336,17.1508,410000.0
2010-06-15 13:00:00,20.5,20.66,20.49,20.65,274000.0,17.1508,17.2846,17.1424,17.2763,274000.0
2010-06-15 13:30:00,20.65,20.76,20.63,20.75,239700.0,17.2763,17.3683,17.2595,17.3599,239700.0
2010-06-15 14:00:00,20.76,20.97,20.74,20.97,443800.0,17.3683,17.544,17.3516,17.544,443800.0
2010-06-15 14:30:00,20.97,21.13,20.92,20.97,1229500.0,17.544,17.6778,17.5021,17.544,1229500.0
2010-06-15 15:00:00,20.97,21.11,20.96,21.07,470300.0,17.544,17.6611,17.5356,17.6276,470300.0
2010-06-15 15:30:00,21.07,21.27,21.07,21.23,1461300.0,17.6276,17.795,17.6276,17.7615,1461300.0
2010-06-16 09:30:00,20.88,21.14,20.88,21.09,442200.0,17.4687,17.6862,17.4687,17.6444,442200.0
2010-06-16 10:00:00,21.09,21.11,20.77,20.96,460400.0,17.6444,17.6611,17.3767,17.5356,460400.0
2010-06-16 10:30:00,20.95,20.96,20.81,20.82,450000.0,17.5272,17.5356,17.4101,17.4185,450000.0
2010-06-16 11:00:00,20.82,21.08,20.82,21.03,462300.0,17.4185,17.636,17.4185,17.5942,462300.0
2010-06-16 11:30:00,21.03,21.18,21.01,21.17,257100.0,17.5942,17.7197,17.5774,17.7113,257100.0
2010-06-16 12:00:00,21.16,21.34,21.16,21.34,316600.0,17.7029,17.8535,17.7029,17.8535,316600.0
2010-06-16 12:30:00,21.33,21.35,21.24,21.25,297700.0,17.8452,17.8619,17.7699,17.7782,297700.0
2010-06-16 13:00:00,21.24,21.43,21.24,21.42,355100.0,17.7699,17.9288,17.7699,17.9205,355100.0
2010-06-16 13:30:00,21.42,21.49,21.38,21.48,305800.0,17.9205,17.979,17.887,17.9707,305800.0
2010-06-16 14:00:00,21.48,21.59,21.48,21.58,636900.0,17.9707,18.0627,17.9707,18.0543,636900.0
2010-06-16 14:30:00,21.58,21.86,21.58,21.77,913700.0,18.0543,18.2886,18.0543,18.2133,913700.0
2010-06-16 15:00:00,21.77,21.78,21.62,21.65,784500.0,18.2133,18.2216,18.0878,18.1129,784500.0
2010-06-16 15:30:00,21.65,21.86,21.65,21.78,1552100.0,18.1129,18.2886,18.1129,18.2216,1552100.0
2010-06-17 09:30:00,21.94,21.99,21.53,21.58,440000.0,18.3555,18.3973,18.0125,18.0543,440000.0
2010-06-17 10:00:00,21.57,21.57,21.1,21.16,710100.0,18.0459,18.0459,17.6527,17.7029,710100.0
2010-06-17 10:30:00,21.17,21.23,21.07,21.12,386200.0,17.7113,17.7615,17.6276,17.6695,386200.0
2010-06-17 11:00:00,21.11,21.14,21.01,21.06,233100.0,17.6611,17.6862,17.5774,17.6193,233100.0
2010-06-17 11:30:00,21.06,21.21,21.05,21.13,202800.0,17.6193,17.7448,17.6109,17.6778,202800.0
2010-06-17 12:00:00,21.13,21.15,20.96,20.97,217500.0,17.6778,17.6946,17.5356,17.544,217500.0
2010-06-17 12:30:00,20.97,20.97,20.82,20.87,261500.0,17.544,17.544,17.4185,17.4603,261500.0
2010-06-17 13:00:00,20.87,20.95,20.77,20.78,471000.0,17.4603,17.5272,17.3767,17.385,471000.0
2010-06-17 13:30:00,20.78,20.89,20.77,20.88,207200.0,17.385,17.477,17.3767,17.4687,207200.0
2010-06-17 14:00:00,20.88,20.91,20.76,20.76,208100.0,17.4687,17.4938,17.3683,17.3683,208100.0
2010-06-17 14:30:00,20.76,20.79,20.67,20.7,229500.0,17.3683,17.3934,17.293,17.3181,229500.0
2010-06-17 15:00:00,20.71,20.9,20.55,20.57,356200.0,17.3265,17.4854,17.1926,17.2093,356200.0
2010-06-17 15:30:00,20.57,20.81,20.56,20.81,1151800.0,17.2093,17.4101,17.201,17.4101,1151800.0
2010-06-18 09:30:00,20.84,21.06,20.8,20.93,417300.0,17.4352,17.6193,17.4018,17.5105,417300.0
2010-06-18 10:00:00,20.93,21.18,20.93,21.18,212700.0,17.5105,17.7197,17.5105,17.7197,212700.0
2010-06-18 10:30:00,21.17,21.28,21.17,21.21,196500.0,17.7113,17.8033,17.7113,17.7448,196500.0
2010-06-18 11:00:00,21.22,21.25,21.11,21.17,146200.0,17.7531,17.7782,17.6611,17.7113,146200.0
2010-06-18 11:30:00,21.17,21.27,21.17,21.21,167100.0,17.7113,17.795,17.7113,17.7448,167100.0
2010-06-18 12:00:00,21.21,21.26,21.2,21.22,166600.0,17.7448,17.7866,17.7364,17.7531,166600.0
2010-06-18 12:30:00,21.22,21.27,21.2,21.26,168000.0,17.7531,17.795,17.7364,17.7866,168000.0
2010-06-18 13:00:00,21.25,21.28,21.2,21.2,166800.0,17.7782,17.8033,17.7364,17.7364,166800.0
2010-06-18 13:30:00,21.2,21.2,21.03,21.07,134000.0,17.7364,17.7364,17.5942,17.6276,134000.0
2010-06-18 14:00:00,21.06,21.08,21.02,21.07,118000.0,17.6193,17.636,17.5858,17.6276,118000.0
2010-06-18 14:30:00,21.07,21.16,21.03,21.15,270400.0,17.6276,17.7029,17.5942,17.6946,270400.0
2010-06-18 15:00:00,21.15,21.16,21.04,21.06,188700.0,17.6946,17.7029,17.6025,17.6193,188700.0
2010-06-18 15:30:00,21.06,21.15,21.06,21.1,601000.0,17.6193,17.6946,17.6193,17.6527,601000.0
2010-06-21 09:30:00,21.28,21.5,21.18,21.42,237300.0,17.8033,17.9874,17.7197,17.9205,237300.0
2010-06-21 10:00:00,21.43,21.47,21.31,21.44,131700.0,17.9288,17.9623,17.8284,17.9372,131700.0
2010-06-21 10:30:00,21.45,21.57,21.38,21.41,170800.0,17.9456,18.0459,17.887,17.9121,170800.0
2010-06-21 11:00:00,21.41,21.42,21.33,21.4,100300.0,17.9121,17.9205,17.8452,17.9037,100300.0
2010-06-21 11:30:00,21.4,21.41,21.33,21.38,73200.0,17.9037,17.9121,17.8452,17.887,73200.0
2010-06-21 12:00:00,21.38,21.38,21.26,21.27,74000.0,17.887,17.887,17.7866,17.795,74000.0
2010-06-21 12:30:00,21.28,21.36,21.27,21.34,79500.0,17.8033,17.8703,17.795,17.8535,79500.0
2010-06-21 13:00:00,21.34,21.41,21.32,21.41,91000.0,17.8535,17.9121,17.8368,17.9121,91000.0
2010-06-21 13:30:00,21.41,21.41,21.31,21.35,78900.0,17.9121,17.9121,17.8284,17.8619,78900.0
2010-06-21 14:00:00,21.35,21.46,21.32,21.4,127100.0,17.8619,17.9539,17.8368,17.9037,127100.0
2010-06-21 14:30:00,21.4,21.41,21.28,21.29,130800.0,17.9037,17.9121,17.8033,17.8117,130800.0
2010-06-21 15:00:00,21.29,21.32,21.11,21.15,205000.0,17.8117,17.8368,17.6611,17.6946,205000.0
2010-06-21 15:30:00,21.15,21.26,21.1,21.21,579300.0,17.6946,17.7866,17.6527,17.7448,579300.0
2010-06-22 09:30:00,21.35,21.39,21.0,21.0,271500.0,17.8619,17.8954,17.5691,17.5691,271500.0
2010-06-22 10:00:00,21.0,21.0,20.74,20.95,561700.0,17.5691,17.5691,17.3516,17.5272,561700.0
2010-06-22 10:30:00,20.94,21.1,20.88,21.09,162100.0,17.5189,17.6527,17.4687,17.6444,162100.0
2010-06-22 11:00:00,21.09,21.15,21.01,21.04,128200.0,17.6444,17.6946,17.5774,17.6025,128200.0
2010-06-22 11:30:00,21.04,21.21,21.04,21.15,131500.0,17.6025,17.7448,17.6025,17.6946,131500.0
2010-06-22 12:00:00,21.15,21.19,21.13,21.14,73300.0,17.6946,17.728,17.6778,17.6862,73300.0
2010-06-22 12:30:00,21.14,21.14,21.04,21.13,70400.0,17.6862,17.6862,17.6025,17.6778,70400.0
2010-06-22 13:00:00,21.13,21.13,21.06,21.07,95500.0,17.6778,17.6778,17.6193,17.6276,95500.0
2010-06-22 13:30:00,21.07,21.12,21.06,21.08,71000.0,17.6276,17.6695,17.6193,17.636,71000.0
2010-06-22 14:00:00,21.09,21.09,20.97,20.98,85400.0,17.6444,17.6444,17.544,17.5523,85400.0
2010-06-22 14:30:00,20.98,21.0,20.82,20.88,149500.0,17.5523,17.5691,17.4185,17.4687,149500.0
2010-06-22 15:00:00,20.88,20.88,20.79,20.79,175800.0,17.4687,17.4687,17.3934,17.3934,175800.0
2010-06-22 15:30:00,20.79,20.82,20.7,20.73,657500.0,17.3934,17.4185,17.3181,17.3432,657500.0
2010-06-23 09:30:00,20.76,21.22,20.71,21.13,377900.0,17.3683,17.7531,17.3265,17.6778,377900.0
2010-06-23 10:00:00,21.12,21.18,20.94,21.04,264000.0,17.6695,17.7197,17.5189,17.6025,264000.0
2010-06-23 10:30:00,21.04,21.34,21.02,21.2,309500.0,17.6025,17.8535,17.5858,17.7364,309500.0
2010-06-23 11:00:00,21.19,21.25,21.13,21.14,175400.0,17.728,17.7782,17.6778,17.6862,175400.0
2010-06-23 11:30:00,21.14,21.16,21.02,21.02,120600.0,17.6862,17.7029,17.5858,17.5858,120600.0
2010-06-23 12:00:00,21.03,21.06,21.0,21.0,69000.0,17.5942,17.6193,17.5691,17.5691,69000.0
2010-06-23 12:30:00,21.0,21.08,20.99,21.03,78700.0,17.5691,17.636,17.5607,17.5942,78700.0
2010-06-23 13:00:00,21.03,21.03,20.93,20.95,61700.0,17.5942,17.5942,17.5105,17.5272,61700.0
2010-06-23 13:30:00,20.95,21.07,20.95,21.06,80700.0,17.5272,17.6276,17.5272,17.6193,80700.0
2010-06-23 14:00:00,21.06,21.25,21.04,21.25,271800.0,17.6193,17.7782,17.6025,17.7782,271800.0
2010-06-23 14:30:00,21.25,21.38,21.1,21.11,238900.0,17.7782,17.887,17.6527,17.6611,238900.0
2010-06-23 15:00:00,21.1,21.15,21.01,21.09,292100.0,17.6527,17.6946,17.5774,17.6444,292100.0
2010-06-23 15:30:00,21.08,21.2,21.03,21.14,528000.0,17.636,17.7364,17.5942,17.6862,528000.0
2010-06-24 09:30:00,21.08,21.12,20.95,20.97,152200.0,17.636,17.6695,17.5272,17.544,152200.0
2010-06-24 10:00:00,20.97,21.0,20.85,20.98,232300.0,17.544,17.5691,17.4436,17.5523,232300.0
2010-06-24 10:30:00,20.99,20.99,20.81,20.9,271500.0,17.5607,17.5607,17.4101,17.4854,271500.0
2010-06-24 11:00:00,20.9,20.9,20.73,20.77,135500.0,17.4854,17.4854,17.3432,17.3767,135500.0
2010-06-24 11:30:00,20.77,20.82,20.76,20.82,91800.0,17.3767,17.4185,17.3683,17.4185,91800.0
2010-06-24 12:00:00,20.82,20.88,20.82,20.86,127100.0,17.4185,17.4687,17.4185,17.4519,127100.0
2010-06-24 12:30:00,20.85,20.85,20.78,20.81,59100.0,17.4436,17.4436,17.385,17.4101,59100.0
2010-06-24 13:00:00,20.82,20.87,20.77,20.82,71600.0,17.4185,17.4603,17.3767,17.4185,71600.0
2010-06-24 13:30:00,20.83,20.98,20.83,20.98,103600.0,17.4268,17.5523,17.4268,17.5523,103600.0
2010-06-24 14:00:00,20.97,20.98,20.86,20.88,67300.0,17.544,17.5523,17.4519,17.4687,67300.0
2010-06-24 14:30:00,20.87,20.88,20.69,20.7,103300.0,17.4603,17.4687,17.3097,17.3181,103300.0
2010-06-24 15:00:00,20.71,20.75,20.59,20.65,172500.0,17.3265,17.3599,17.2261,17.2763,172500.0
2010-06-24 15:30:00,20.65,20.68,20.56,20.61,460700.0,17.2763,17.3014,17.201,17.2428,460700.0
2010-06-25 09:30:00,20.77,21.36,20.7,21.35,408800.0,17.3767,17.8703,17.3181,17.8619,408800.0
2010-06-25 10:00:00,21.34,21.66,21.34,21.44,437800.0,17.8535,18.1212,17.8535,17.9372,437800.0
2010-06-25 10:30:00,21.45,21.5,21.27,21.38,229000.0,17.9456,17.9874,17.795,17.887,229000.0
2010-06-25 11:00:00,21.38,21.46,21.32,21.45,168100.0,17.887,17.9539,17.8368,17.9456,168100.0
2010-06-25 11:30:00,21.45,21.76,21.44,21.62,368400.0,17.9456,18.2049,17.9372,18.0878,368400.0
2010-06-25 12:00:00,21.62,21.78,21.6,21.77,211100.0,18.0878,18.2216,18.071,18.2133,211100.0
2010-06-25 12:30:00,21.77,21.94,21.77,21.85,340700.0,18.2133,18.3555,18.2133,18.2802,340700.0
2010-06-25 13:00:00,21.85,22.15,21.85,22.15,423500.0,18.2802,18.5312,18.2802,18.5312,423500.0
2010-06-25 13:30:00,22.15,22.22,22.13,22.2,586900.0,18.5312,18.5898,18.5145,18.573,586900.0
2010-06-25 14:00:00,22.19,22.19,22.09,22.1,386300.0,18.5647,18.5647,18.481,18.4894,386300.0
2010-06-25 14:30:00,22.1,22.13,22.02,22.03,531500.0,18.4894,18.5145,18.4224,18.4308,531500.0
2010-06-25 15:00:00,22.03,22.04,21.84,21.84,397700.0,18.4308,18.4392,18.2718,18.2718,397700.0
2010-06-25 15:30:00,21.85,22.06,21.79,22.04,1353600.0,18.2802,18.4559,18.23,18.4392,1353600.0
2010-06-28 09:30:00,22.01,22.13,21.45,21.5,560400.0,18.4141,18.5145,17.9456,17.9874,560400.0
2010-06-28 10:00:00,21.5,21.61,21.41,21.45,310200.0,17.9874,18.0794,17.9121,17.9456,310200.0
2010-06-28 10:30:00,21.47,21.51,21.36,21.37,457700.0,17.9623,17.9958,17.8703,17.8786,457700.0
2010-06-28 11:00:00,21.37,21.48,21.35,21.41,384900.0,17.8786,17.9707,17.8619,17.9121,384900.0
2010-06-28 11:30:00,21.41,21.57,21.4,21.49,200000.0,17.9121,18.0459,17.9037,17.979,200000.0
2010-06-28 12:00:00,21.49,21.5,21.28,21.35,258300.0,17.979,17.9874,17.8033,17.8619,258300.0
2010-06-28 12:30:00,21.35,21.37,21.26,21.29,119100.0,17.8619,17.8786,17.7866,17.8117,119100.0
2010-06-28 13:00:00,21.29,21.31,21.2,21.28,114000.0,17.8117,17.8284,17.7364,17.8033,114000.0
2010-06-28 13:30:00,21.28,21.31,21.23,21.3,98700.0,17.8033,17.8284,17.7615,17.8201,98700.0
2010-06-28 14:00:00,21.29,21.36,21.26,21.32,184200.0,17.8117,17.8703,17.7866,17.8368,184200.0
2010-06-28 14:30:00,21.32,21.32,21.25,21.3,263200.0,17.8368,17.8368,17.7782,17.8201,263200.0
2010-06-28 15:00:00,21.3,21.31,21.21,21.25,217500.0,17.8201,17.8284,17.7448,17.7782,217500.0
2010-06-28 15:30:00,21.25,21.37,21.23,21.27,502300.0,17.7782,17.8786,17.7615,17.795,502300.0
2010-06-29 09:30:00,21.0,21.05,20.5,20.52,307700.0,17.5691,17.6109,17.1508,17.1675,307700.0
2010-06-29 10:00:00,20.52,20.52,20.26,20.28,341700.0,17.1675,17.1675,16.95,16.9667,341700.0
2010-06-29 10:30:00,20.27,20.33,20.26,20.31,269500.0,16.9583,17.0085,16.95,16.9918,269500.0
2010-06-29 11:00:00,20.32,20.48,20.31,20.35,375500.0,17.0002,17.134,16.9918,17.0253,375500.0
2010-06-29 11:30:00,20.35,20.41,20.32,20.35,231400.0,17.0253,17.0755,17.0002,17.0253,231400.0
2010-06-29 12:00:00,20.35,20.39,20.3,20.34,204500.0,17.0253,17.0587,16.9834,17.0169,204500.0
2010-06-29 12:30:00,20.34,20.37,20.32,20.35,120800.0,17.0169,17.042,17.0002,17.0253,120800.0
2010-06-29 13:00:00,20.35,20.35,20.24,20.28,173500.0,17.0253,17.0253,16.9332,16.9667,173500.0
2010-06-29 13:30:00,20.27,20.3,20.2,20.3,198300.0,16.9583,16.9834,16.8998,16.9834,198300.0
2010-06-29 14:00:00,20.3,20.31,20.2,20.27,400200.0,16.9834,16.9918,16.8998,16.9583,400200.0
2010-06-29 14:30:00,20.26,20.28,20.21,20.22,319800.0,16.95,16.9667,16.9081,16.9165,319800.0
2010-06-29 15:00:00,20.23,20.27,20.12,20.14,287600.0,16.9249,16.9583,16.8328,16.8496,287600.0
2010-06-29 15:30:00,20.13,20.22,19.99,20.01,1787600.0,16.8412,16.9165,16.7241,16.7408,1787600.0
2010-06-30 09:30:00,20.0,20.22,19.5,20.08,713900.0,16.7325,16.9165,16.3141,16.7994,713900.0
2010-06-30 10:00:00,20.07,20.13,19.83,20.1,595900.0,16.791,16.8412,16.5902,16.8161,595900.0
2010-06-30 10:30:00,20.1,20.21,20.09,20.17,295900.0,16.8161,16.9081,16.8077,16.8747,295900.0
2010-06-30 11:00:00,20.16,20.34,20.16,20.28,264200.0,16.8663,17.0169,16.8663,16.9667,264200.0
2010-06-30 11:30:00,20.27,20.34,20.25,20.25,251800.0,16.9583,17.0169,16.9416,16.9416,251800.0
2010-06-30 12:00:00,20.25,20.3,20.24,20.26,241000.0,16.9416,16.9834,16.9332,16.95,241000.0
2010-06-30 12:30:00,20.25,20.26,20.08,20.21,216200.0,16.9416,16.95,16.7994,16.9081,216200.0
2010-06-30 13:00:00,20.21,20.25,20.2,20.2,152100.0,16.9081,16.9416,16.8998,16.8998,152100.0
2010-06-30 13:30:00,20.21,20.34,20.15,20.33,217400.0,16.9081,17.0169,16.8579,17.0085,217400.0
2010-06-30 14:00:00,20.33,20.33,20.25,20.26,260200.0,17.0085,17.0085,16.9416,16.95,260200.0
2010-06-30 14:30:00,20.26,20.26,20.18,20.18,224500.0,16.95,16.95,16.883,16.883,224500.0
2010-06-30 15:00:00,20.18,20.26,20.17,20.18,297300.0,16.883,16.95,16.8747,16.883,297300.0
2010-06-30 15:30:00,20.18,20.18,19.88,19.95,1210400.0,16.883,16.883,16.6321,16.6906,1210400.0
2010-07-01 09:30:00,19.9,20.09,19.84,19.92,157100.0,16.6488,16.8077,16.5986,16.6655,157100.0
2010-07-01 10:00:00,19.9,19.91,19.66,19.71,219000.0,16.6488,16.6572,16.448,16.4898,219000.0
2010-07-01 10:30:00,19.7,19.7,19.51,19.55,154700.0,16.4815,16.4815,16.3225,16.356,154700.0
2010-07-01 11:00:00,19.55,19.71,19.46,19.7,224400.0,16.356,16.4898,16.2807,16.4815,224400.0
2010-07-01 11:30:00,19.7,19.8,19.62,19.65,132500.0,16.4815,16.5651,16.4145,16.4396,132500.0
2010-07-01 12:00:00,19.65,19.65,19.58,19.63,60000.0,16.4396,16.4396,16.3811,16.4229,60000.0
2010-07-01 12:30:00,19.63,19.91,19.63,19.84,123000.0,16.4229,16.6572,16.4229,16.5986,123000.0
2010-07-01 13:00:00,19.83,19.85,19.7,19.82,81300.0,16.5902,16.607,16.4815,16.5819,81300.0
2010-07-01 13:30:00,19.82,19.91,19.79,19.88,67400.0,16.5819,16.6572,16.5568,16.6321,67400.0
2010-07-01 14:00:00,19.86,19.91,19.79,19.82,94200.0,16.6153,16.6572,16.5568,16.5819,94200.0
2010-07-01 14:30:00,19.81,19.84,19.65,19.72,185000.0,16.5735,16.5986,16.4396,16.4982,185000.0
2010-07-01 15:00:00,19.73,19.81,19.7,19.77,169300.0,16.5066,16.5735,16.4815,16.54,169300.0
2010-07-01 15:30:00,19.77,19.87,19.74,19.81,466900.0,16.54,16.6237,16.5149,16.5735,466900.0
2010-07-02 09:30:00,19.85,20.25,19.72,20.07,312200.0,16.607,16.9416,16.4982,16.791,312200.0
2010-07-02 10:00:00,20.06,20.18,20.01,20.14,208300.0,16.7826,16.883,16.7408,16.8496,208300.0
2010-07-02 10:30:00,20.14,20.17,20.02,20.03,160000.0,16.8496,16.8747,16.7492,16.7576,160000.0
2010-07-02 11:00:00,20.03,20.09,19.96,20.01,207300.0,16.7576,16.8077,16.699,16.7408,207300.0
2010-07-02 11:30:00,20.01,20.05,19.88,19.89,173600.0,16.7408,16.7743,16.6321,16.6404,173600.0
2010-07-02 12:00:00,19.89,19.97,19.84,19.97,94600.0,16.6404,16.7074,16.5986,16.7074,94600.0
2010-07-02 12:30:00,19.96,19.96,19.82,19.83,85000.0,16.699,16.699,16.5819,16.5902,85000.0
2010-07-02 13:00:00,19.84,19.93,19.8,19.85,70600.0,16.5986,16.6739,16.5651,16.607,70600.0
2010-07-02 13:30:00,19.86,19.95,19.84,19.93,78400.0,16.6153,16.6906,16.5986,16.6739,78400.0
2010-07-02 14:00:00,19.93,19.95,19.87,19.92,72400.0,16.6739,16.6906,16.6237,16.6655,72400.0
2010-07-02 14:30:00,19.92,19.92,19.84,19.88,76600.0,16.6655,16.6655,16.5986,16.6321,76600.0
2010-07-02 15:00:00,19.88,20.04,19.87,20.01,184100.0,16.6321,16.7659,16.6237,16.7408,184100.0
2010-07-02 15:30:00,20.01,20.17,19.98,20.01,541600.0,16.7408,16.8747,16.7157,16.7408,541600.0
2010-07-06 09:30:00,20.33,20.43,20.17,20.31,189400.0,17.0085,17.0922,16.8747,16.9918,189400.0
2010-07-06 10:00:00,20.3,20.39,20.24,20.35,188400.0,16.9834,17.0587,16.9332,17.0253,188400.0
2010-07-06 10:30:00,20.35,20.39,20.21,20.25,168500.0,17.0253,17.0587,16.9081,16.9416,168500.0
2010-07-06 11:00:00,20.25,20.31,20.18,20.19,164600.0,16.9416,16.9918,16.883,16.8914,164600.0
2010-07-06 11:30:00,20.19,20.22,20.04,20.08,107700.0,16.8914,16.9165,16.7659,16.7994,107700.0
2010-07-06 12:00:00,20.08,20.12,19.94,19.97,100800.0,16.7994,16.8328,16.6823,16.7074,100800.0
2010-07-06 12:30:00,19.97,19.98,19.82,19.84,96900.0,16.7074,16.7157,16.5819,16.5986,96900.0
2010-07-06 13:00:00,19.85,19.92,19.79,19.86,72200.0,16.607,16.6655,16.5568,16.6153,72200.0
2010-07-06 13:30:00,19.86,19.88,19.7,19.73,116100.0,16.6153,16.6321,16.4815,16.5066,116100.0
2010-07-06 14:00:00,19.73,19.76,19.61,19.71,134100.0,16.5066,16.5317,16.4062,16.4898,134100.0
2010-07-06 14:30:00,19.72,19.76,19.66,19.67,128300.0,16.4982,16.5317,16.448,16.4564,128300.0
2010-07-06 15:00:00,19.67,19.7,19.57,19.63,187100.0,16.4564,16.4815,16.3727,16.4229,187100.0
2010-07-06 15:30:00,19.63,19.78,19.59,19.76,568900.0,16.4229,16.5484,16.3894,16.5317,568900.0
2010-07-07 09:30:00,19.73,20.01,19.66,19.94,87000.0,16.5066,16.7408,16.448,16.6823,87000.0
2010-07-07 10:00:00,19.94,20.03,19.89,19.92,111400.0,16.6823,16.7576,16.6404,16.6655,111400.0
2010-07-07 10:30:00,19.92,20.15,19.91,20.09,133400.0,16.6655,16.8579,16.6572,16.8077,133400.0
2010-07-07 11:00:00,20.08,20.14,19.98,20.08,113000.0,16.7994,16.8496,16.7157,16.7994,113000.0
2010-07-07 11:30:00,20.07,20.14,19.96,19.99,76600.0,16.791,16.8496,16.699,16.7241,76600.0
2010-07-07 12:00:00,19.99,20.06,19.95,19.99,65700.0,16.7241,16.7826,16.6906,16.7241,65700.0
2010-07-07 12:30:00,19.99,20.04,19.97,20.01,75700.0,16.7241,16.7659,16.7074,16.7408,75700.0
2010-07-07 13:00:00,20.01,20.17,20.0,20.17,123700.0,16.7408,16.8747,16.7325,16.8747,123700.0
2010-07-07 13:30:00,20.16,20.22,20.14,20.2,92100.0,16.8663,16.9165,16.8496,16.8998,92100.0
2010-07-07 14:00:00,20.2,20.24,20.18,20.2,130500.0,16.8998,16.9332,16.883,16.8998,130500.0
2010-07-07 14:30:00,20.21,20.21,20.15,20.16,231900.0,16.9081,16.9081,16.8579,16.8663,231900.0
2010-07-07 15:00:00,20.17,20.25,20.14,20.2,403600.0,16.8747,16.9416,16.8496,16.8998,403600.0
2010-07-07 15:30:00,20.2,20.4,20.2,20.36,843600.0,16.8998,17.0671,16.8998,17.0336,843600.0
2010-07-08 09:30:00,20.6,20.85,20.54,20.8,197800.0,17.2344,17.4436,17.1842,17.4018,197800.0
2010-07-08 10:00:00,20.8,20.95,20.74,20.92,320200.0,17.4018,17.5272,17.3516,17.5021,320200.0
2010-07-08 10:30:00,20.91,21.0,20.86,20.96,227400.0,17.4938,17.5691,17.4519,17.5356,227400.0
2010-07-08 11:00:00,20.96,21.06,20.86,21.05,161400.0,17.5356,17.6193,17.4519,17.6109,161400.0
2010-07-08 11:30:00,21.04,21.15,20.95,20.97,161000.0,17.6025,17.6946,17.5272,17.544,161000.0
2010-07-08 12:00:00,20.97,21.17,20.94,21.13,157100.0,17.544,17.7113,17.5189,17.6778,157100.0
2010-07-08 12:30:00,21.12,21.13,20.92,20.95,101500.0,17.6695,17.6778,17.5021,17.5272,101500.0
2010-07-08 13:00:00,20.94,21.15,20.94,21.15,116900.0,17.5189,17.6946,17.5189,17.6946,116900.0
2010-07-08 13:30:00,21.14,21.18,21.1,21.16,151500.0,17.6862,17.7197,17.6527,17.7029,151500.0
2010-07-08 14:00:00,21.16,21.17,21.0,21.1,200100.0,17.7029,17.7113,17.5691,17.6527,200100.0
2010-07-08 14:30:00,21.09,21.21,21.09,21.21,113500.0,17.6444,17.7448,17.6444,17.7448,113500.0
2010-07-08 15:00:00,21.2,21.26,21.11,21.26,260800.0,17.7364,17.7866,17.6611,17.7866,260800.0
2010-07-08 15:30:00,21.26,21.34,21.22,21.32,745300.0,17.7866,17.8535,17.7531,17.8368,745300.0
2010-07-09 09:30:00,21.36,21.85,21.31,21.65,365200.0,17.8703,18.2802,17.8284,18.1129,365200.0
2010-07-09 10:00:00,21.65,21.69,21.56,21.67,115900.0,18.1129,18.1463,18.0376,18.1296,115900.0
2010-07-09 10:30:00,21.67,21.8,21.65,21.77,175600.0,18.1296,18.2384,18.1129,18.2133,175600.0
2010-07-09 11:00:00,21.78,21.8,21.71,21.75,163700.0,18.2216,18.2384,18.1631,18.1965,163700.0
2010-07-09 11:30:00,21.75,21.82,21.74,21.8,111600.0,18.1965,18.2551,18.1882,18.2384,111600.0
2010-07-09 12:00:00,21.81,21.92,21.8,21.91,162300.0,18.2467,18.3388,18.2384,18.3304,162300.0
2010-07-09 12:30:00,21.9,21.91,21.83,21.84,115300.0,18.322,18.3304,18.2635,18.2718,115300.0
2010-07-09 13:00:00,21.84,21.87,21.83,21.86,103500.0,18.2718,18.2969,18.2635,18.2886,103500.0
2010-07-09 13:30:00,21.86,21.89,21.85,21.86,101000.0,18.2886,18.3137,18.2802,18.2886,101000.0
2010-07-09 14:00:00,21.86,21.91,21.84,21.9,136700.0,18.2886,18.3304,18.2718,18.322,136700.0
2010-07-09 14:30:00,21.89,22.08,21.89,22.06,208100.0,18.3137,18.4726,18.3137,18.4559,208100.0
2010-07-09 15:00:00,22.06,22.06,21.91,21.93,335300.0,18.4559,18.4559,18.3304,18.3471,335300.0
2010-07-09 15:30:00,21.93,22.06,21.9,22.04,591500.0,18.3471,18.4559,18.322,18.4392,591500.0
2010-07-12 09:30:00,21.97,22.17,21.9,21.98,170100.0,18.3806,18.5479,18.322,18.389,170100.0
2010-07-12 10:00:00,21.98,22.07,21.93,21.98,260100.0,18.389,18.4643,18.3471,18.389,260100.0
2010-07-12 10:30:00,21.98,21.98,21.83,21.94,228400.0,18.389,18.389,18.2635,18.3555,228400.0
2010-07-12 11:00:00,21.94,21.95,21.86,21.93,173200.0,18.3555,18.3639,18.2886,18.3471,173200.0
2010-07-12 11:30:00,21.93,21.93,21.85,21.89,105600.0,18.3471,18.3471,18.2802,18.3137,105600.0
2010-07-12 12:00:00,21.9,22.01,21.9,21.97,102000.0,18.322,18.4141,18.322,18.3806,102000.0
2010-07-12 12:30:00,21.97,22.07,21.88,21.88,122600.0,18.3806,18.4643,18.3053,18.3053,122600.0
2010-07-12 13:00:00,21.89,22.02,21.87,22.02,57600.0,18.3137,18.4224,18.2969,18.4224,57600.0
2010-07-12 13:30:00,22.02,22.04,21.93,22.03,154900.0,18.4224,18.4392,18.3471,18.4308,154900.0
2010-07-12 14:00:00,22.03,22.04,21.93,22.03,192000.0,18.4308,18.4392,18.3471,18.4308,192000.0
2010-07-12 14:30:00,22.04,22.05,21.95,22.01,104500.0,18.4392,18.4475,18.3639,18.4141,104500.0
2010-07-12 15:00:00,22.01,22.07,21.99,22.05,167900.0,18.4141,18.4643,18.3973,18.4475,167900.0
2010-07-12 15:30:00,22.03,22.05,21.99,22.02,371000.0,18.4308,18.4475,18.3973,18.4224,371000.0
2010-07-13 09:30:00,22.2,22.48,22.2,22.41,159000.0,18.573,18.8073,18.573,18.7487,159000.0
2010-07-13 10:00:00,22.42,22.59,22.38,22.47,158500.0,18.7571,18.8993,18.7236,18.7989,158500.0
2010-07-13 10:30:00,22.47,22.47,22.32,22.33,82100.0,18.7989,18.7989,18.6734,18.6818,82100.0
2010-07-13 11:00:00,22.33,22.52,22.32,22.52,94100.0,18.6818,18.8407,18.6734,18.8407,94100.0
2010-07-13 11:30:00,22.52,22.61,22.49,22.53,126100.0,18.8407,18.916,18.8156,18.8491,126100.0
2010-07-13 12:00:00,22.52,22.63,22.52,22.61,81200.0,18.8407,18.9328,18.8407,18.916,81200.0
2010-07-13 12:30:00,22.61,22.61,22.49,22.53,100000.0,18.916,18.916,18.8156,18.8491,100000.0
2010-07-13 13:00:00,22.53,22.6,22.5,22.51,88200.0,18.8491,18.9077,18.824,18.8324,88200.0
2010-07-13 13:30:00,22.51,22.58,22.5,22.55,87900.0,18.8324,18.8909,18.824,18.8658,87900.0
2010-07-13 14:00:00,22.56,22.64,22.54,22.57,120400.0,18.8742,18.9411,18.8575,18.8826,120400.0
2010-07-13 14:30:00,22.57,22.63,22.55,22.63,118000.0,18.8826,18.9328,18.8658,18.9328,118000.0
2010-07-13 15:00:00,22.63,22.77,22.63,22.77,255500.0,18.9328,19.0499,18.9328,19.0499,255500.0
2010-07-13 15:30:00,22.76,22.77,22.65,22.67,619100.0,19.0415,19.0499,18.9495,18.9662,619100.0
2010-07-14 09:30:00,22.59,22.63,22.3,22.39,135300.0,18.8993,18.9328,18.6567,18.732,135300.0
2010-07-14 10:00:00,22.39,22.53,22.33,22.45,91800.0,18.732,18.8491,18.6818,18.7822,91800.0
2010-07-14 10:30:00,22.45,22.53,22.39,22.44,89300.0,18.7822,18.8491,18.732,18.7738,89300.0
2010-07-14 11:00:00,22.46,22.52,22.39,22.46,80800.0,18.7905,18.8407,18.732,18.7905,80800.0
2010-07-14 11:30:00,22.45,22.53,22.44,22.44,79400.0,18.7822,18.8491,18.7738,18.7738,79400.0
2010-07-14 12:00:00,22.45,22.48,22.41,22.45,47200.0,18.7822,18.8073,18.7487,18.7822,47200.0
2010-07-14 12:30:00,22.46,22.48,22.34,22.4,51300.0,18.7905,18.8073,18.6901,18.7403,51300.0
2010-07-14 13:00:00,22.4,22.43,22.38,22.39,44400.0,18.7403,18.7654,18.7236,18.732,44400.0
2010-07-14 13:30:00,22.39,22.41,22.31,22.35,75400.0,18.732,18.7487,18.6651,18.6985,75400.0
2010-07-14 14:00:00,22.35,22.35,22.19,22.23,104100.0,18.6985,18.6985,18.5647,18.5981,104100.0
2010-07-14 14:30:00,22.22,22.28,22.21,22.26,114500.0,18.5898,18.64,18.5814,18.6232,114500.0
2010-07-14 15:00:00,22.26,22.36,22.22,22.34,169700.0,18.6232,18.7069,18.5898,18.6901,169700.0
2010-07-14 15:30:00,22.34,22.38,22.21,22.37,443400.0,18.6901,18.7236,18.5814,18.7152,443400.0
2010-07-15 09:30:00,22.4,22.4,22.11,22.18,200500.0,18.7403,18.7403,18.4977,18.5563,200500.0
2010-07-15 10:00:00,22.18,22.19,21.84,21.92,242500.0,18.5563,18.5647,18.2718,18.3388,242500.0
2010-07-15 10:30:00,21.93,22.0,21.91,21.99,120100.0,18.3471,18.4057,18.3304,18.3973,120100.0
2010-07-15 11:00:00,21.99,22.1,21.9,22.1,110200.0,18.3973,18.4894,18.322,18.4894,110200.0
2010-07-15 11:30:00,22.1,22.1,22.01,22.07,103000.0,18.4894,18.4894,18.4141,18.4643,103000.0
2010-07-15 12:00:00,22.06,22.11,22.02,22.03,94100.0,18.4559,18.4977,18.4224,18.4308,94100.0
2010-07-15 12:30:00,22.02,22.07,22.02,22.05,59900.0,18.4224,18.4643,18.4224,18.4475,59900.0
2010-07-15 13:00:00,22.06,22.3,22.05,22.25,105000.0,18.4559,18.6567,18.4475,18.6149,105000.0
2010-07-15 13:30:00,22.25,22.27,22.16,22.21,90400.0,18.6149,18.6316,18.5396,18.5814,90400.0
2010-07-15 14:00:00,22.2,22.29,22.17,22.29,103200.0,18.573,18.6483,18.5479,18.6483,103200.0
2010-07-15 14:30:00,22.29,22.3,22.24,22.26,123500.0,18.6483,18.6567,18.6065,18.6232,123500.0
2010-07-15 15:00:00,22.25,22.27,22.14,22.23,169500.0,18.6149,18.6316,18.5228,18.5981,169500.0
2010-07-15 15:30:00,22.24,22.53,22.23,22.45,419900.0,18.6065,18.8491,18.5981,18.7822,419900.0
2010-07-16 09:30:00,22.35,22.59,22.26,22.28,325600.0,18.6985,18.8993,18.6232,18.64,325600.0
2010-07-16 10:00:00,22.28,22.34,22.18,22.25,185400.0,18.64,18.6901,18.5563,18.6149,185400.0
2010-07-16 10:30:00,22.26,22.35,22.2,22.34,108100.0,18.6232,18.6985,18.573,18.6901,108100.0
2010-07-16 11:00:00,22.34,22.37,22.29,22.33,166500.0,18.6901,18.7152,18.6483,18.6818,166500.0
2010-07-16 11:30:00,22.33,22.39,22.19,22.19,134100.0,18.6818,18.732,18.5647,18.5647,134100.0
2010-07-16 12:00:00,22.19,22.24,22.11,22.18,124900.0,18.5647,18.6065,18.4977,18.5563,124900.0
2010-07-16 12:30:00,22.18,22.23,22.14,22.18,135200.0,18.5563,18.5981,18.5228,18.5563,135200.0
2010-07-16 13:00:00,22.19,22.27,22.09,22.1,88300.0,18.5647,18.6316,18.481,18.4894,88300.0
2010-07-16 13:30:00,22.1,22.16,22.04,22.07,96500.0,18.4894,18.5396,18.4392,18.4643,96500.0
2010-07-16 14:00:00,22.07,22.08,22.0,22.06,102000.0,18.4643,18.4726,18.4057,18.4559,102000.0
2010-07-16 14:30:00,22.06,22.1,21.98,21.98,173300.0,18.4559,18.4894,18.389,18.389,173300.0
2010-07-16 15:00:00,21.99,22.02,21.86,21.91,149400.0,18.3973,18.4224,18.2886,18.3304,149400.0
2010-07-16 15:30:00,21.9,22.0,21.83,21.91,562700.0,18.322,18.4057,18.2635,18.3304,562700.0
2010-07-19 09:30:00,22.02,22.15,21.93,22.03,118300.0,18.4224,18.5312,18.3471,18.4308,118300.0
2010-07-19 10:00:00,22.03,22.03,21.79,21.82,138400.0,18.4308,18.4308,18.23,18.2551,138400.0
2010-07-19 10:30:00,21.81,21.87,21.66,21.73,101000.0,18.2467,18.2969,18.1212,18.1798,101000.0
2010-07-19 11:00:00,21.73,21.85,21.69,21.8,63700.0,18.1798,18.2802,18.1463,18.2384,63700.0
2010-07-19 11:30:00,21.8,21.82,21.73,21.82,63600.0,18.2384,18.2551,18.1798,18.2551,63600.0
2010-07-19 12:00:00,21.82,21.83,21.74,21.82,61000.0,18.2551,18.2635,18.1882,18.2551,61000.0
2010-07-19 12:30:00,21.81,21.91,21.8,21.85,53100.0,18.2467,18.3304,18.2384,18.2802,53100.0
2010-07-19 13:00:00,21.84,21.85,21.75,21.75,45600.0,18.2718,18.2802,18.1965,18.1965,45600.0
2010-07-19 13:30:00,21.76,21.78,21.68,21.68,116000.0,18.2049,18.2216,18.138,18.138,116000.0
2010-07-19 14:00:00,21.69,21.76,21.68,21.76,114900.0,18.1463,18.2049,18.138,18.2049,114900.0
2010-07-19 14:30:00,21.75,21.86,21.75,21.78,191700.0,18.1965,18.2886,18.1965,18.2216,191700.0
2010-07-19 15:00:00,21.79,21.89,21.71,21.73,178500.0,18.23,18.3137,18.1631,18.1798,178500.0
2010-07-19 15:30:00,21.73,21.84,21.72,21.83,317800.0,18.1798,18.2718,18.1714,18.2635,317800.0
2010-07-20 09:30:00,21.53,21.71,21.31,21.69,117300.0,18.0125,18.1631,17.8284,18.1463,117300.0
2010-07-20 10:00:00,21.68,21.78,21.62,21.75,90300.0,18.138,18.2216,18.0878,18.1965,90300.0
2010-07-20 10:30:00,21.75,21.82,21.72,21.77,128700.0,18.1965,18.2551,18.1714,18.2133,128700.0
2010-07-20 11:00:00,21.77,21.98,21.77,21.94,159500.0,18.2133,18.389,18.2133,18.3555,159500.0
2010-07-20 11:30:00,21.95,21.95,21.8,21.81,64400.0,18.3639,18.3639,18.2384,18.2467,64400.0
2010-07-20 12:00:00,21.81,21.87,21.76,21.81,42500.0,18.2467,18.2969,18.2049,18.2467,42500.0
2010-07-20 12:30:00,21.82,21.9,21.76,21.89,64000.0,18.2551,18.322,18.2049,18.3137,64000.0
2010-07-20 13:00:00,21.9,21.94,21.84,21.93,65300.0,18.322,18.3555,18.2718,18.3471,65300.0
2010-07-20 13:30:00,21.92,22.15,21.92,22.15,148000.0,18.3388,18.5312,18.3388,18.5312,148000.0
2010-07-20 14:00:00,22.16,22.16,22.02,22.06,134200.0,18.5396,18.5396,18.4224,18.4559,134200.0
2010-07-20 14:30:00,22.06,22.17,22.04,22.1,156200.0,18.4559,18.5479,18.4392,18.4894,156200.0
2010-07-20 15:00:00,22.1,22.24,22.08,22.22,197300.0,18.4894,18.6065,18.4726,18.5898,197300.0
2010-07-20 15:30:00,22.22,22.33,22.19,22.3,465500.0,18.5898,18.6818,18.5647,18.6567,465500.0
2010-07-21 09:30:00,22.32,22.42,21.87,22.1,354700.0,18.6734,18.7571,18.2969,18.4894,354700.0
2010-07-21 10:00:00,22.09,22.29,22.05,22.26,222500.0,18.481,18.6483,18.4475,18.6232,222500.0
2010-07-21 10:30:00,22.25,22.3,22.17,22.19,240400.0,18.6149,18.6567,18.5479,18.5647,240400.0
2010-07-21 11:00:00,22.19,22.19,22.03,22.06,127900.0,18.5647,18.5647,18.4308,18.4559,127900.0
2010-07-21 11:30:00,22.05,22.25,22.0,22.25,124100.0,18.4475,18.6149,18.4057,18.6149,124100.0
2010-07-21 12:00:00,22.25,22.42,22.24,22.41,98800.0,18.6149,18.7571,18.6065,18.7487,98800.0
2010-07-21 12:30:00,22.4,22.48,22.35,22.4,168400.0,18.7403,18.8073,18.6985,18.7403,168400.0
2010-07-21 13:00:00,22.4,22.53,22.4,22.51,231200.0,18.7403,18.8491,18.7403,18.8324,231200.0
2010-07-21 13:30:00,22.51,22.64,22.51,22.59,127400.0,18.8324,18.9411,18.8324,18.8993,127400.0
2010-07-21 14:00:00,22.59,22.59,22.33,22.41,229400.0,18.8993,18.8993,18.6818,18.7487,229400.0
2010-07-21 14:30:00,22.4,22.41,22.22,22.22,192300.0,18.7403,18.7487,18.5898,18.5898,192300.0
2010-07-21 15:00:00,22.23,22.33,22.17,22.2,203300.0,18.5981,18.6818,18.5479,18.573,203300.0
2010-07-21 15:30:00,22.19,22.25,22.14,22.18,488700.0,18.5647,18.6149,18.5228,18.5563,488700.0
2010-07-22 09:30:00,22.43,22.66,22.31,22.55,193600.0,18.7654,18.9579,18.6651,18.8658,193600.0
2010-07-22 10:00:00,22.55,22.64,22.49,22.58,395100.0,18.8658,18.9411,18.8156,18.8909,395100.0
2010-07-22 10:30:00,22.59,22.65,22.51,22.51,318100.0,18.8993,18.9495,18.8324,18.8324,318100.0
2010-07-22 11:00:00,22.51,22.64,22.49,22.59,155300.0,18.8324,18.9411,18.8156,18.8993,155300.0
2010-07-22 11:30:00,22.6,22.61,22.46,22.49,141600.0,18.9077,18.916,18.7905,18.8156,141600.0
2010-07-22 12:00:00,22.5,22.54,22.44,22.48,223100.0,18.824,18.8575,18.7738,18.8073,223100.0
2010-07-22 12:30:00,22.47,22.55,22.45,22.46,134400.0,18.7989,18.8658,18.7822,18.7905,134400.0
2010-07-22 13:00:00,22.46,22.46,22.39,22.4,167000.0,18.7905,18.7905,18.732,18.7403,167000.0
2010-07-22 13:30:00,22.4,22.4,22.38,22.4,135000.0,18.7403,18.7403,18.7236,18.7403,135000.0
2010-07-22 14:00:00,22.4,22.53,22.4,22.51,231300.0,18.7403,18.8491,18.7403,18.8324,231300.0
2010-07-22 14:30:00,22.51,22.52,22.47,22.49,221100.0,18.8324,18.8407,18.7989,18.8156,221100.0
2010-07-22 15:00:00,22.49,22.53,22.44,22.49,450700.0,18.8156,18.8491,18.7738,18.8156,450700.0
2010-07-22 15:30:00,22.48,22.5,22.32,22.43,952300.0,18.8073,18.824,18.6734,18.7654,952300.0
2010-07-23 09:30:00,22.46,22.65,22.26,22.46,156000.0,18.7905,18.9495,18.6232,18.7905,156000.0
2010-07-23 10:00:00,22.47,22.65,22.42,22.63,123700.0,18.7989,18.9495,18.7571,18.9328,123700.0
2010-07-23 10:30:00,22.65,22.75,22.58,22.63,157000.0,18.9495,19.0332,18.8909,18.9328,157000.0
2010-07-23 11:00:00,22.63,22.67,22.48,22.51,86600.0,18.9328,18.9662,18.8073,18.8324,86600.0
2010-07-23 11:30:00,22.52,22.56,22.42,22.49,66600.0,18.8407,18.8742,18.7571,18.8156,66600.0
2010-07-23 12:00:00,22.51,22.57,22.37,22.48,155000.0,18.8324,18.8826,18.7152,18.8073,155000.0
2010-07-23 12:30:00,22.48,22.49,22.29,22.4,118000.0,18.8073,18.8156,18.6483,18.7403,118000.0
2010-07-23 13:00:00,22.4,22.61,22.33,22.61,124600.0,18.7403,18.916,18.6818,18.916,124600.0
2010-07-23 13:30:00,22.62,22.66,22.56,22.63,110400.0,18.9244,18.9579,18.8742,18.9328,110400.0
2010-07-23 14:00:00,22.63,22.68,22.51,22.51,93100.0,18.9328,18.9746,18.8324,18.8324,93100.0
2010-07-23 14:30:00,22.52,22.66,22.51,22.61,137700.0,18.8407,18.9579,18.8324,18.916,137700.0
2010-07-23 15:00:00,22.61,22.64,22.55,22.56,153200.0,18.916,18.9411,18.8658,18.8742,153200.0
2010-07-23 15:30:00,22.57,22.62,22.44,22.61,413800.0,18.8826,18.9244,18.7738,18.916,413800.0
2010-07-26 09:30:00,22.54,22.77,22.41,22.6,107000.0,18.8575,19.0499,18.7487,18.9077,107000.0
2010-07-26 10:00:00,22.64,22.82,22.63,22.76,93800.0,18.9411,19.0917,18.9328,19.0415,93800.0
2010-07-26 10:30:00,22.77,22.81,22.68,22.77,73400.0,19.0499,19.0834,18.9746,19.0499,73400.0
2010-07-26 11:00:00,22.78,22.92,22.74,22.88,148500.0,19.0583,19.1754,19.0248,19.1419,148500.0
2010-07-26 11:30:00,22.89,22.92,22.86,22.89,53000.0,19.1503,19.1754,19.1252,19.1503,53000.0
2010-07-26 12:00:00,22.9,22.95,22.88,22.91,57600.0,19.1587,19.2005,19.1419,19.167,57600.0
2010-07-26 12:30:00,22.92,22.93,22.85,22.91,72700.0,19.1754,19.1838,19.1168,19.167,72700.0
2010-07-26 13:00:00,22.91,22.93,22.86,22.93,49400.0,19.167,19.1838,19.1252,19.1838,49400.0
2010-07-26 13:30:00,22.94,23.0,22.92,22.98,65100.0,19.1921,19.2423,19.1754,19.2256,65100.0
2010-07-26 14:00:00,22.97,22.99,22.9,22.9,42100.0,19.2172,19.234,19.1587,19.1587,42100.0
2010-07-26 14:30:00,22.9,22.94,22.89,22.92,80600.0,19.1587,19.1921,19.1503,19.1754,80600.0
2010-07-26 15:00:00,22.93,23.0,22.92,22.98,139800.0,19.1838,19.2423,19.1754,19.2256,139800.0
2010-07-26 15:30:00,22.99,23.09,22.98,23.06,358800.0,19.234,19.3176,19.2256,19.2925,358800.0
2010-07-27 09:30:00,23.22,23.44,23.11,23.16,111000.0,19.4264,19.6104,19.3343,19.3762,111000.0
2010-07-27 10:00:00,23.15,23.27,22.98,23.09,138700.0,19.3678,19.4682,19.2256,19.3176,138700.0
2010-07-27 10:30:00,23.1,23.15,23.04,23.06,80900.0,19.326,19.3678,19.2758,19.2925,80900.0
2010-07-27 11:00:00,23.04,23.06,22.9,22.93,102600.0,19.2758,19.2925,19.1587,19.1838,102600.0
2010-07-27 11:30:00,22.92,23.01,22.91,23.0,89900.0,19.1754,19.2507,19.167,19.2423,89900.0
2010-07-27 12:00:00,23.01,23.09,22.96,23.04,87700.0,19.2507,19.3176,19.2089,19.2758,87700.0
2010-07-27 12:30:00,23.04,23.05,22.95,22.96,89700.0,19.2758,19.2842,19.2005,19.2089,89700.0
2010-07-27 13:00:00,22.96,23.0,22.84,22.86,69000.0,19.2089,19.2423,19.1085,19.1252,69000.0
2010-07-27 13:30:00,22.86,22.93,22.83,22.88,77700.0,19.1252,19.1838,19.1001,19.1419,77700.0
2010-07-27 14:00:00,22.87,22.99,22.86,22.94,102300.0,19.1336,19.234,19.1252,19.1921,102300.0
2010-07-27 14:30:00,22.94,22.97,22.86,22.92,88700.0,19.1921,19.2172,19.1252,19.1754,88700.0
2010-07-27 15:00:00,22.92,23.01,22.92,22.99,119200.0,19.1754,19.2507,19.1754,19.234,119200.0
2010-07-27 15:30:00,22.98,22.98,22.85,22.88,336800.0,19.2256,19.2256,19.1168,19.1419,336800.0
2010-07-28 09:30:00,22.86,23.0,22.76,22.93,85900.0,19.1252,19.2423,19.0415,19.1838,85900.0
2010-07-28 10:00:00,22.93,22.93,22.78,22.84,65700.0,19.1838,19.1838,19.0583,19.1085,65700.0
2010-07-28 10:30:00,22.84,22.91,22.75,22.84,97000.0,19.1085,19.167,19.0332,19.1085,97000.0
2010-07-28 11:00:00,22.84,22.86,22.78,22.79,67300.0,19.1085,19.1252,19.0583,19.0666,67300.0
2010-07-28 11:30:00,22.79,22.83,22.72,22.74,66900.0,19.0666,19.1001,19.0081,19.0248,66900.0
2010-07-28 12:00:00,22.74,22.8,22.71,22.76,53000.0,19.0248,19.075,18.9997,19.0415,53000.0
2010-07-28 12:30:00,22.77,22.86,22.75,22.85,45500.0,19.0499,19.1252,19.0332,19.1168,45500.0
2010-07-28 13:00:00,22.86,22.89,22.81,22.81,42100.0,19.1252,19.1503,19.0834,19.0834,42100.0
2010-07-28 13:30:00,22.82,22.87,22.79,22.85,48200.0,19.0917,19.1336,19.0666,19.1168,48200.0
2010-07-28 14:00:00,22.86,22.91,22.75,22.83,104200.0,19.1252,19.167,19.0332,19.1001,104200.0
2010-07-28 14:30:00,22.82,22.86,22.75,22.75,64100.0,19.0917,19.1252,19.0332,19.0332,64100.0
2010-07-28 15:00:00,22.75,22.77,22.66,22.72,213900.0,19.0332,19.0499,18.9579,19.0081,213900.0
2010-07-28 15:30:00,22.73,22.82,22.6,22.65,407800.0,19.0164,19.0917,18.9077,18.9495,407800.0
2010-07-29 09:30:00,23.19,24.1,23.08,24.1,440700.0,19.4013,20.1626,19.3092,20.1626,440700.0
2010-07-29 10:00:00,24.1,24.17,23.84,23.95,531800.0,20.1626,20.2212,19.9451,20.0371,531800.0
2010-07-29 10:30:00,23.96,24.05,23.86,23.96,209700.0,20.0455,20.1208,19.9618,20.0455,209700.0
2010-07-29 11:00:00,23.96,23.97,23.74,23.84,327800.0,20.0455,20.0538,19.8614,19.9451,327800.0
2010-07-29 11:30:00,23.84,23.87,23.64,23.68,235700.0,19.9451,19.9702,19.7778,19.8112,235700.0
2010-07-29 12:00:00,23.68,23.68,23.43,23.53,136200.0,19.8112,19.8112,19.6021,19.6857,136200.0
2010-07-29 12:30:00,23.53,23.62,23.45,23.57,188400.0,19.6857,19.761,19.6188,19.7192,188400.0
2010-07-29 13:00:00,23.57,23.67,23.53,23.66,143300.0,19.7192,19.8029,19.6857,19.7945,143300.0
2010-07-29 13:30:00,23.66,23.68,23.61,23.64,154500.0,19.7945,19.8112,19.7527,19.7778,154500.0
2010-07-29 14:00:00,23.65,23.8,23.65,23.79,297400.0,19.7861,19.9116,19.7861,19.9033,297400.0
2010-07-29 14:30:00,23.79,23.8,23.7,23.74,327100.0,19.9033,19.9116,19.828,19.8614,327100.0
2010-07-29 15:00:00,23.75,23.83,23.71,23.74,397100.0,19.8698,19.9367,19.8363,19.8614,397100.0
2010-07-29 15:30:00,23.74,23.78,23.61,23.64,720100.0,19.8614,19.8949,19.7527,19.7778,720100.0
2010-07-30 09:30:00,23.43,23.68,23.38,23.68,153500.0,19.6021,19.8112,19.5602,19.8112,153500.0
2010-07-30 10:00:00,23.68,23.72,23.54,23.6,195900.0,19.8112,19.8447,19.6941,19.7443,195900.0
2010-07-30 10:30:00,23.6,23.7,23.58,23.63,147000.0,19.7443,19.828,19.7276,19.7694,147000.0
2010-07-30 11:00:00,23.63,23.63,23.45,23.46,97800.0,19.7694,19.7694,19.6188,19.6272,97800.0
2010-07-30 11:30:00,23.47,23.51,23.4,23.51,76900.0,19.6355,19.669,19.577,19.669,76900.0
2010-07-30 12:00:00,23.5,23.55,23.4,23.54,79800.0,19.6606,19.7025,19.577,19.6941,79800.0
2010-07-30 12:30:00,23.54,23.62,23.54,23.59,89000.0,19.6941,19.761,19.6941,19.7359,89000.0
2010-07-30 13:00:00,23.59,23.59,23.43,23.43,64600.0,19.7359,19.7359,19.6021,19.6021,64600.0
2010-07-30 13:30:00,23.43,23.43,23.3,23.3,63300.0,19.6021,19.6021,19.4933,19.4933,63300.0
2010-07-30 14:00:00,23.31,23.53,23.3,23.51,91200.0,19.5017,19.6857,19.4933,19.669,91200.0
2010-07-30 14:30:00,23.51,23.55,23.46,23.47,66700.0,19.669,19.7025,19.6272,19.6355,66700.0
2010-07-30 15:00:00,23.46,23.65,23.46,23.59,143500.0,19.6272,19.7861,19.6272,19.7359,143500.0
2010-07-30 15:30:00,23.6,23.64,23.53,23.53,347300.0,19.7443,19.7778,19.6857,19.6857,347300.0
2010-08-02 09:30:00,23.81,24.0,23.69,23.7,182400.0,19.92,20.0789,19.8196,19.828,182400.0
2010-08-02 10:00:00,23.71,23.76,23.68,23.68,168800.0,19.8363,19.8782,19.8112,19.8112,168800.0
2010-08-02 10:30:00,23.69,23.75,23.63,23.73,166400.0,19.8196,19.8698,19.7694,19.8531,166400.0
2010-08-02 11:00:00,23.73,23.81,23.65,23.79,155900.0,19.8531,19.92,19.7861,19.9033,155900.0
2010-08-02 11:30:00,23.78,23.81,23.67,23.69,122600.0,19.8949,19.92,19.8029,19.8196,122600.0
2010-08-02 12:00:00,23.7,23.7,23.61,23.62,76900.0,19.828,19.828,19.7527,19.761,76900.0
2010-08-02 12:30:00,23.62,23.63,23.56,23.6,74100.0,19.761,19.7694,19.7108,19.7443,74100.0
2010-08-02 13:00:00,23.6,23.63,23.58,23.58,91300.0,19.7443,19.7694,19.7276,19.7276,91300.0
2010-08-02 13:30:00,23.59,23.62,23.57,23.61,67700.0,19.7359,19.761,19.7192,19.7527,67700.0
2010-08-02 14:00:00,23.61,23.62,23.56,23.58,100000.0,19.7527,19.761,19.7108,19.7276,100000.0
2010-08-02 14:30:00,23.57,23.64,23.57,23.63,117300.0,19.7192,19.7778,19.7192,19.7694,117300.0
2010-08-02 15:00:00,23.64,23.64,23.59,23.59,146600.0,19.7778,19.7778,19.7359,19.7359,146600.0
2010-08-02 15:30:00,23.6,23.65,23.56,23.6,459900.0,19.7443,19.7861,19.7108,19.7443,459900.0
2010-08-03 09:30:00,23.48,23.72,23.41,23.7,200000.0,19.6439,19.8447,19.5853,19.828,200000.0
2010-08-03 10:00:00,23.69,23.8,23.61,23.69,353300.0,19.8196,19.9116,19.7527,19.8196,353300.0
2010-08-03 10:30:00,23.69,23.84,23.68,23.83,305000.0,19.8196,19.9451,19.8112,19.9367,305000.0
2010-08-03 11:00:00,23.84,23.86,23.75,23.84,268900.0,19.9451,19.9618,19.8698,19.9451,268900.0
2010-08-03 11:30:00,23.85,23.94,23.7,23.73,365900.0,19.9534,20.0287,19.828,19.8531,365900.0
2010-08-03 12:00:00,23.73,23.8,23.72,23.77,71000.0,19.8531,19.9116,19.8447,19.8865,71000.0
2010-08-03 12:30:00,23.76,23.8,23.76,23.78,52700.0,19.8782,19.9116,19.8782,19.8949,52700.0
2010-08-03 13:00:00,23.78,23.8,23.71,23.79,202600.0,19.8949,19.9116,19.8363,19.9033,202600.0
2010-08-03 13:30:00,23.8,23.87,23.79,23.86,291700.0,19.9116,19.9702,19.9033,19.9618,291700.0
2010-08-03 14:00:00,23.86,23.93,23.86,23.9,122100.0,19.9618,20.0204,19.9618,19.9953,122100.0
2010-08-03 14:30:00,23.9,23.92,23.84,23.84,192300.0,19.9953,20.012,19.9451,19.9451,192300.0
2010-08-03 15:00:00,23.85,23.86,23.78,23.84,282100.0,19.9534,19.9618,19.8949,19.9451,282100.0
2010-08-03 15:30:00,23.84,23.89,23.82,23.86,483200.0,19.9451,19.9869,19.9284,19.9618,483200.0
2010-08-04 09:30:00,23.98,24.06,23.89,23.94,126700.0,20.0622,20.1291,19.9869,20.0287,126700.0
2010-08-04 10:00:00,23.94,24.03,23.79,23.82,120000.0,20.0287,20.104,19.9033,19.9284,120000.0
2010-08-04 10:30:00,23.83,23.88,23.78,23.81,80300.0,19.9367,19.9785,19.8949,19.92,80300.0
2010-08-04 11:00:00,23.8,23.91,23.8,23.91,60200.0,19.9116,20.0036,19.9116,20.0036,60200.0
2010-08-04 11:30:00,23.91,23.99,23.88,23.92,67600.0,20.0036,20.0706,19.9785,20.012,67600.0
2010-08-04 12:00:00,23.93,24.03,23.9,24.03,56700.0,20.0204,20.104,19.9953,20.104,56700.0
2010-08-04 12:30:00,24.03,24.05,23.95,23.98,47000.0,20.104,20.1208,20.0371,20.0622,47000.0
2010-08-04 13:00:00,23.98,24.01,23.91,23.97,46100.0,20.0622,20.0873,20.0036,20.0538,46100.0
2010-08-04 13:30:00,23.97,24.06,23.96,24.03,76700.0,20.0538,20.1291,20.0455,20.104,76700.0
2010-08-04 14:00:00,24.03,24.12,24.01,24.1,94300.0,20.104,20.1793,20.0873,20.1626,94300.0
2010-08-04 14:30:00,24.1,24.12,24.03,24.05,100900.0,20.1626,20.1793,20.104,20.1208,100900.0
2010-08-04 15:00:00,24.05,24.06,24.02,24.03,130600.0,20.1208,20.1291,20.0957,20.104,130600.0
2010-08-04 15:30:00,24.04,24.08,24.04,24.05,255100.0,20.1124,20.1459,20.1124,20.1208,255100.0
2010-08-05 09:30:00,23.9,24.04,23.77,23.85,110900.0,19.9953,20.1124,19.8865,19.9534,110900.0
2010-08-05 10:00:00,23.85,23.87,23.78,23.79,47800.0,19.9534,19.9702,19.8949,19.9033,47800.0
2010-08-05 10:30:00,23.8,23.83,23.67,23.67,70500.0,19.9116,19.9367,19.8029,19.8029,70500.0
2010-08-05 11:00:00,23.67,23.74,23.65,23.74,38100.0,19.8029,19.8614,19.7861,19.8614,38100.0
2010-08-05 11:30:00,23.75,23.85,23.71,23.8,108900.0,19.8698,19.9534,19.8363,19.9116,108900.0
2010-08-05 12:00:00,23.8,23.88,23.8,23.88,54400.0,19.9116,19.9785,19.9116,19.9785,54400.0
2010-08-05 12:30:00,23.88,23.89,23.82,23.84,31500.0,19.9785,19.9869,19.9284,19.9451,31500.0
2010-08-05 13:00:00,23.85,23.87,23.81,23.87,35100.0,19.9534,19.9702,19.92,19.9702,35100.0
2010-08-05 13:30:00,23.87,23.92,23.85,23.87,36700.0,19.9702,20.012,19.9534,19.9702,36700.0
2010-08-05 14:00:00,23.88,23.9,23.87,23.87,40500.0,19.9785,19.9953,19.9702,19.9702,40500.0
2010-08-05 14:30:00,23.88,23.89,23.81,23.85,89800.0,19.9785,19.9869,19.92,19.9534,89800.0
2010-08-05 15:00:00,23.85,23.94,23.8,23.87,198300.0,19.9534,20.0287,19.9116,19.9702,198300.0
2010-08-05 15:30:00,23.87,23.9,23.82,23.87,225900.0,19.9702,19.9953,19.9284,19.9702,225900.0
2010-08-06 09:30:00,23.59,23.64,23.34,23.55,147300.0,19.7359,19.7778,19.5268,19.7025,147300.0
2010-08-06 10:00:00,23.56,23.61,23.43,23.47,90000.0,19.7108,19.7527,19.6021,19.6355,90000.0
2010-08-06 10:30:00,23.47,23.53,23.29,23.32,77300.0,19.6355,19.6857,19.4849,19.51,77300.0
2010-08-06 11:00:00,23.32,23.43,23.29,23.39,53600.0,19.51,19.6021,19.4849,19.5686,53600.0
2010-08-06 11:30:00,23.39,23.52,23.38,23.42,62300.0,19.5686,19.6774,19.5602,19.5937,62300.0
2010-08-06 12:00:00,23.42,23.43,23.31,23.33,54300.0,19.5937,19.6021,19.5017,19.5184,54300.0
2010-08-06 12:30:00,23.32,23.36,23.27,23.28,57800.0,19.51,19.5435,19.4682,19.4766,57800.0
2010-08-06 13:00:00,23.29,23.3,23.24,23.25,63900.0,19.4849,19.4933,19.4431,19.4515,63900.0
2010-08-06 13:30:00,23.25,23.28,23.2,23.27,46400.0,19.4515,19.4766,19.4096,19.4682,46400.0
2010-08-06 14:00:00,23.28,23.3,23.25,23.28,19600.0,19.4766,19.4933,19.4515,19.4766,19600.0
2010-08-06 14:30:00,23.29,23.42,23.26,23.34,70600.0,19.4849,19.5937,19.4598,19.5268,70600.0
2010-08-06 15:00:00,23.35,23.47,23.35,23.44,100400.0,19.5351,19.6355,19.5351,19.6104,100400.0
2010-08-06 15:30:00,23.44,23.55,23.43,23.54,274800.0,19.6104,19.7025,19.6021,19.6941,274800.0
2010-08-09 09:30:00,23.6,23.72,23.51,23.55,108500.0,19.7443,19.8447,19.669,19.7025,108500.0
2010-08-09 10:00:00,23.57,23.59,23.49,23.51,56400.0,19.7192,19.7359,19.6523,19.669,56400.0
2010-08-09 10:30:00,23.52,23.58,23.45,23.52,63300.0,19.6774,19.7276,19.6188,19.6774,63300.0
2010-08-09 11:00:00,23.52,23.57,23.52,23.55,45600.0,19.6774,19.7192,19.6774,19.7025,45600.0
2010-08-09 11:30:00,23.56,23.64,23.54,23.55,56900.0,19.7108,19.7778,19.6941,19.7025,56900.0
2010-08-09 12:00:00,23.55,23.64,23.55,23.6,37700.0,19.7025,19.7778,19.7025,19.7443,37700.0
2010-08-09 12:30:00,23.6,23.66,23.58,23.63,32100.0,19.7443,19.7945,19.7276,19.7694,32100.0
2010-08-09 13:00:00,23.63,23.65,23.61,23.64,24900.0,19.7694,19.7861,19.7527,19.7778,24900.0
2010-08-09 13:30:00,23.64,23.64,23.62,23.63,30200.0,19.7778,19.7778,19.761,19.7694,30200.0
2010-08-09 14:00:00,23.64,23.64,23.62,23.63,21300.0,19.7778,19.7778,19.761,19.7694,21300.0
2010-08-09 14:30:00,23.63,23.74,23.63,23.73,47900.0,19.7694,19.8614,19.7694,19.8531,47900.0
2010-08-09 15:00:00,23.73,23.73,23.6,23.6,65100.0,19.8531,19.8531,19.7443,19.7443,65100.0
2010-08-09 15:30:00,23.61,23.66,23.6,23.63,300600.0,19.7527,19.7945,19.7443,19.7694,300600.0
2010-08-10 09:30:00,23.43,23.55,23.22,23.42,111800.0,19.6021,19.7025,19.4264,19.5937,111800.0
2010-08-10 10:00:00,23.42,23.51,23.33,23.45,91500.0,19.5937,19.669,19.5184,19.6188,91500.0
2010-08-10 10:30:00,23.44,23.45,23.32,23.37,61400.0,19.6104,19.6188,19.51,19.5519,61400.0
2010-08-10 11:00:00,23.38,23.48,23.38,23.46,59000.0,19.5602,19.6439,19.5602,19.6272,59000.0
2010-08-10 11:30:00,23.45,23.48,23.38,23.45,59200.0,19.6188,19.6439,19.5602,19.6188,59200.0
2010-08-10 12:00:00,23.43,23.43,23.36,23.42,38500.0,19.6021,19.6021,19.5435,19.5937,38500.0
2010-08-10 12:30:00,23.41,23.42,23.31,23.31,34600.0,19.5853,19.5937,19.5017,19.5017,34600.0
2010-08-10 13:00:00,23.32,23.37,23.27,23.31,129400.0,19.51,19.5519,19.4682,19.5017,129400.0
2010-08-10 13:30:00,23.31,23.34,23.24,23.25,156500.0,19.5017,19.5268,19.4431,19.4515,156500.0
2010-08-10 14:00:00,23.25,23.37,23.21,23.29,246200.0,19.4515,19.5519,19.418,19.4849,246200.0
2010-08-10 14:30:00,23.3,23.47,23.29,23.41,156500.0,19.4933,19.6355,19.4849,19.5853,156500.0
2010-08-10 15:00:00,23.4,23.44,23.29,23.38,243300.0,19.577,19.6104,19.4849,19.5602,243300.0
2010-08-10 15:30:00,23.39,23.45,23.32,23.33,254900.0,19.5686,19.6188,19.51,19.5184,254900.0
2010-08-11 09:30:00,22.99,22.99,22.57,22.74,162100.0,19.234,19.234,18.8826,19.0248,162100.0
2010-08-11 10:00:00,22.74,22.79,22.64,22.69,81200.0,19.0248,19.0666,18.9411,18.983,81200.0
2010-08-11 10:30:00,22.69,22.77,22.61,22.62,115500.0,18.983,19.0499,18.916,18.9244,115500.0
2010-08-11 11:00:00,22.62,22.62,22.49,22.56,49700.0,18.9244,18.9244,18.8156,18.8742,49700.0
2010-08-11 11:30:00,22.56,22.57,22.51,22.55,64100.0,18.8742,18.8826,18.8324,18.8658,64100.0
2010-08-11 12:00:00,22.54,22.55,22.39,22.43,121400.0,18.8575,18.8658,18.732,18.7654,121400.0
2010-08-11 12:30:00,22.42,22.43,22.35,22.38,89100.0,18.7571,18.7654,18.6985,18.7236,89100.0
2010-08-11 13:00:00,22.37,22.49,22.37,22.48,39700.0,18.7152,18.8156,18.7152,18.8073,39700.0
2010-08-11 13:30:00,22.48,22.51,22.47,22.5,42400.0,18.8073,18.8324,18.7989,18.824,42400.0
2010-08-11 14:00:00,22.49,22.55,22.49,22.54,62100.0,18.8156,18.8658,18.8156,18.8575,62100.0
2010-08-11 14:30:00,22.54,22.54,22.32,22.36,125000.0,18.8575,18.8575,18.6734,18.7069,125000.0
2010-08-11 15:00:00,22.36,22.38,22.34,22.37,179500.0,18.7069,18.7236,18.6901,18.7152,179500.0
2010-08-11 15:30:00,22.38,22.41,22.31,22.32,457000.0,18.7236,18.7487,18.6651,18.6734,457000.0
2010-08-12 09:30:00,22.09,22.21,22.0,22.16,90100.0,18.481,18.5814,18.4057,18.5396,90100.0
2010-08-12 10:00:00,22.16,22.17,22.03,22.03,175200.0,18.5396,18.5479,18.4308,18.4308,175200.0
2010-08-12 10:30:00,22.04,22.24,22.03,22.15,77700.0,18.4392,18.6065,18.4308,18.5312,77700.0
2010-08-12 11:00:00,22.14,22.25,22.12,22.24,67400.0,18.5228,18.6149,18.5061,18.6065,67400.0
2010-08-12 11:30:00,22.24,22.26,22.18,22.24,34800.0,18.6065,18.6232,18.5563,18.6065,34800.0
2010-08-12 12:00:00,22.23,22.23,22.17,22.18,74200.0,18.5981,18.5981,18.5479,18.5563,74200.0
2010-08-12 12:30:00,22.18,22.21,22.16,22.19,49900.0,18.5563,18.5814,18.5396,18.5647,49900.0
2010-08-12 13:00:00,22.19,22.21,22.17,22.18,41100.0,18.5647,18.5814,18.5479,18.5563,41100.0
2010-08-12 13:30:00,22.18,22.21,22.13,22.16,33600.0,18.5563,18.5814,18.5145,18.5396,33600.0
2010-08-12 14:00:00,22.16,22.21,22.14,22.21,44300.0,18.5396,18.5814,18.5228,18.5814,44300.0
2010-08-12 14:30:00,22.2,22.21,22.15,22.2,159200.0,18.573,18.5814,18.5312,18.573,159200.0
2010-08-12 15:00:00,22.2,22.21,22.17,22.19,229100.0,18.573,18.5814,18.5479,18.5647,229100.0
2010-08-12 15:30:00,22.19,22.23,22.09,22.2,585900.0,18.5647,18.5981,18.481,18.573,585900.0
2010-08-13 09:30:00,22.18,22.18,22.0,22.14,128100.0,18.5563,18.5563,18.4057,18.5228,128100.0
2010-08-13 10:00:00,22.14,22.17,22.08,22.13,76700.0,18.5228,18.5479,18.4726,18.5145,76700.0
2010-08-13 10:30:00,22.13,22.16,21.94,21.96,144200.0,18.5145,18.5396,18.3555,18.3722,144200.0
2010-08-13 11:00:00,21.95,22.08,21.93,21.98,45200.0,18.3639,18.4726,18.3471,18.389,45200.0
2010-08-13 11:30:00,21.97,21.99,21.91,21.97,22400.0,18.3806,18.3973,18.3304,18.3806,22400.0
2010-08-13 12:00:00,21.98,22.03,21.98,22.02,17100.0,18.389,18.4308,18.389,18.4224,17100.0
2010-08-13 12:30:00,22.02,22.13,22.02,22.13,63200.0,18.4224,18.5145,18.4224,18.5145,63200.0
2010-08-13 13:00:00,22.13,22.15,22.08,22.08,39700.0,18.5145,18.5312,18.4726,18.4726,39700.0
2010-08-13 13:30:00,22.08,22.13,22.07,22.1,47900.0,18.4726,18.5145,18.4643,18.4894,47900.0
2010-08-13 14:00:00,22.09,22.09,22.04,22.07,64800.0,18.481,18.481,18.4392,18.4643,64800.0
2010-08-13 14:30:00,22.06,22.08,21.99,22.0,65500.0,18.4559,18.4726,18.3973,18.4057,65500.0
2010-08-13 15:00:00,22.0,22.03,21.94,21.96,119900.0,18.4057,18.4308,18.3555,18.3722,119900.0
2010-08-13 15:30:00,21.97,21.99,21.9,21.9,178500.0,18.3806,18.3973,18.322,18.322,178500.0
2010-08-16 09:30:00,21.81,22.02,21.75,21.91,93800.0,18.2467,18.4224,18.1965,18.3304,93800.0
2010-08-16 10:00:00,21.9,22.17,21.88,22.13,79700.0,18.322,18.5479,18.3053,18.5145,79700.0
2010-08-16 10:30:00,22.14,22.28,22.09,22.1,196700.0,18.5228,18.64,18.481,18.4894,196700.0
2010-08-16 11:00:00,22.1,22.17,22.05,22.17,118300.0,18.4894,18.5479,18.4475,18.5479,118300.0
2010-08-16 11:30:00,22.16,22.25,22.16,22.23,83000.0,18.5396,18.6149,18.5396,18.5981,83000.0
2010-08-16 12:00:00,22.23,22.3,22.22,22.29,83900.0,18.5981,18.6567,18.5898,18.6483,83900.0
2010-08-16 12:30:00,22.29,22.3,22.21,22.22,69700.0,18.6483,18.6567,18.5814,18.5898,69700.0
2010-08-16 13:00:00,22.22,22.24,22.2,22.2,27100.0,18.5898,18.6065,18.573,18.573,27100.0
2010-08-16 13:30:00,22.2,22.23,22.2,22.22,48800.0,18.573,18.5981,18.573,18.5898,48800.0
2010-08-16 14:00:00,22.22,22.25,22.13,22.18,77900.0,18.5898,18.6149,18.5145,18.5563,77900.0
2010-08-16 14:30:00,22.17,22.18,22.02,22.03,92400.0,18.5479,18.5563,18.4224,18.4308,92400.0
2010-08-16 15:00:00,22.02,22.16,22.02,22.16,225500.0,18.4224,18.5396,18.4224,18.5396,225500.0
2010-08-16 15:30:00,22.15,22.33,22.08,22.3,663300.0,18.5312,18.6818,18.4726,18.6567,663300.0
2010-08-17 09:30:00,22.45,22.45,22.2,22.28,110600.0,18.7822,18.7822,18.573,18.64,110600.0
2010-08-17 10:00:00,22.29,22.31,22.22,22.25,72300.0,18.6483,18.6651,18.5898,18.6149,72300.0
2010-08-17 10:30:00,22.25,22.42,22.22,22.42,59400.0,18.6149,18.7571,18.5898,18.7571,59400.0
2010-08-17 11:00:00,22.42,22.46,22.4,22.45,138200.0,18.7571,18.7905,18.7403,18.7822,138200.0
2010-08-17 11:30:00,22.45,22.48,22.4,22.42,89500.0,18.7822,18.8073,18.7403,18.7571,89500.0
2010-08-17 12:00:00,22.42,22.42,22.3,22.35,70700.0,18.7571,18.7571,18.6567,18.6985,70700.0
2010-08-17 12:30:00,22.34,22.37,22.3,22.31,55800.0,18.6901,18.7152,18.6567,18.6651,55800.0
2010-08-17 13:00:00,22.31,22.45,22.31,22.41,109500.0,18.6651,18.7822,18.6651,18.7487,109500.0
2010-08-17 13:30:00,22.42,22.43,22.35,22.4,85100.0,18.7571,18.7654,18.6985,18.7403,85100.0
2010-08-17 14:00:00,22.39,22.4,22.37,22.38,50200.0,18.732,18.7403,18.7152,18.7236,50200.0
2010-08-17 14:30:00,22.39,22.4,22.34,22.34,65500.0,18.732,18.7403,18.6901,18.6901,65500.0
2010-08-17 15:00:00,22.35,22.35,22.26,22.3,112600.0,18.6985,18.6985,18.6232,18.6567,112600.0
2010-08-17 15:30:00,22.3,22.31,22.21,22.22,348000.0,18.6567,18.6651,18.5814,18.5898,348000.0
2010-08-18 09:30:00,22.18,22.18,21.94,22.11,105300.0,18.6427,18.6427,18.441,18.5839,105300.0
2010-08-18 10:00:00,22.12,22.23,22.09,22.18,89600.0,18.5923,18.6848,18.5671,18.6427,89600.0
2010-08-18 10:30:00,22.18,22.25,22.16,22.25,69000.0,18.6427,18.7016,18.6259,18.7016,69000.0
2010-08-18 11:00:00,22.25,22.26,22.18,22.23,92800.0,18.7016,18.71,18.6427,18.6848,92800.0
2010-08-18 11:30:00,22.22,22.26,22.22,22.24,39500.0,18.6764,18.71,18.6764,18.6932,39500.0
2010-08-18 12:00:00,22.24,22.25,22.18,22.22,33900.0,18.6932,18.7016,18.6427,18.6764,33900.0
2010-08-18 12:30:00,22.22,22.3,22.19,22.27,55300.0,18.6764,18.7436,18.6511,18.7184,55300.0
2010-08-18 13:00:00,22.27,22.32,22.24,22.31,66100.0,18.7184,18.7604,18.6932,18.752,66100.0
2010-08-18 13:30:00,22.31,22.4,22.31,22.39,48000.0,18.752,18.8276,18.752,18.8192,48000.0
2010-08-18 14:00:00,22.39,22.52,22.39,22.5,134500.0,18.8192,18.9285,18.8192,18.9117,134500.0
2010-08-18 14:30:00,22.5,22.51,22.45,22.47,69800.0,18.9117,18.9201,18.8697,18.8865,69800.0
2010-08-18 15:00:00,22.47,22.51,22.47,22.49,201400.0,18.8865,18.9201,18.8865,18.9033,201400.0
2010-08-18 15:30:00,22.48,22.58,22.48,22.57,441400.0,18.8949,18.9789,18.8949,18.9705,441400.0
2010-08-19 09:30:00,22.41,22.47,22.25,22.28,119400.0,18.8361,18.8865,18.7016,18.7268,119400.0
2010-08-19 10:00:00,22.27,22.27,22.11,22.17,149700.0,18.7184,18.7184,18.5839,18.6343,149700.0
2010-08-19 10:30:00,22.17,22.17,22.05,22.1,59900.0,18.6343,18.6343,18.5335,18.5755,59900.0
2010-08-19 11:00:00,22.08,22.23,22.02,22.18,150800.0,18.5587,18.6848,18.5082,18.6427,150800.0
2010-08-19 11:30:00,22.17,22.18,21.99,22.06,85800.0,18.6343,18.6427,18.483,18.5419,85800.0
2010-08-19 12:00:00,22.06,22.14,22.02,22.12,60900.0,18.5419,18.6091,18.5082,18.5923,60900.0
2010-08-19 12:30:00,22.12,22.14,22.08,22.1,45900.0,18.5923,18.6091,18.5587,18.5755,45900.0
2010-08-19 13:00:00,22.11,22.13,22.04,22.04,30600.0,18.5839,18.6007,18.5251,18.5251,30600.0
2010-08-19 13:30:00,22.04,22.05,22.0,22.0,31000.0,18.5251,18.5335,18.4914,18.4914,31000.0
2010-08-19 14:00:00,22.0,22.05,21.95,22.03,34600.0,18.4914,18.5335,18.4494,18.5167,34600.0
2010-08-19 14:30:00,22.04,22.07,22.0,22.02,53300.0,18.5251,18.5503,18.4914,18.5082,53300.0
2010-08-19 15:00:00,22.01,22.12,21.99,22.08,77100.0,18.4998,18.5923,18.483,18.5587,77100.0
2010-08-19 15:30:00,22.07,22.1,22.0,22.02,322600.0,18.5503,18.5755,18.4914,18.5082,322600.0
2010-08-20 09:30:00,21.86,22.0,21.74,21.85,242000.0,18.3738,18.4914,18.2729,18.3654,242000.0
2010-08-20 10:00:00,21.86,21.87,21.63,21.63,73700.0,18.3738,18.3822,18.1804,18.1804,73700.0
2010-08-20 10:30:00,21.63,21.7,21.62,21.69,72400.0,18.1804,18.2393,18.172,18.2309,72400.0
2010-08-20 11:00:00,21.69,21.69,21.56,21.6,69700.0,18.2309,18.2309,18.1216,18.1552,69700.0
2010-08-20 11:30:00,21.6,21.62,21.47,21.49,75100.0,18.1552,18.172,18.046,18.0628,75100.0
2010-08-20 12:00:00,21.49,21.59,21.49,21.56,41000.0,18.0628,18.1468,18.0628,18.1216,41000.0
2010-08-20 12:30:00,21.57,21.58,21.53,21.58,20200.0,18.13,18.1384,18.0964,18.1384,20200.0
2010-08-20 13:00:00,21.58,21.67,21.58,21.65,29500.0,18.1384,18.2141,18.1384,18.1973,29500.0
2010-08-20 13:30:00,21.66,21.69,21.63,21.65,64800.0,18.2057,18.2309,18.1804,18.1973,64800.0
2010-08-20 14:00:00,21.65,21.7,21.63,21.67,47200.0,18.1973,18.2393,18.1804,18.2141,47200.0
2010-08-20 14:30:00,21.67,21.75,21.64,21.73,73200.0,18.2141,18.2813,18.1889,18.2645,73200.0
2010-08-20 15:00:00,21.73,21.78,21.71,21.71,83400.0,18.2645,18.3065,18.2477,18.2477,83400.0
2010-08-20 15:30:00,21.71,21.75,21.69,21.72,295500.0,18.2477,18.2813,18.2309,18.2561,295500.0
2010-08-23 09:30:00,21.74,21.83,21.55,21.56,144200.0,18.2729,18.3485,18.1132,18.1216,144200.0
2010-08-23 10:00:00,21.55,21.56,21.4,21.44,222600.0,18.1132,18.1216,17.9871,18.0207,222600.0
2010-08-23 10:30:00,21.45,21.46,21.24,21.33,219700.0,18.0292,18.0376,17.8526,17.9283,219700.0
2010-08-23 11:00:00,21.33,21.41,21.26,21.41,155400.0,17.9283,17.9955,17.8695,17.9955,155400.0
2010-08-23 11:30:00,21.41,21.47,21.4,21.42,98700.0,17.9955,18.046,17.9871,18.0039,98700.0
2010-08-23 12:00:00,21.42,21.52,21.42,21.49,78400.0,18.0039,18.088,18.0039,18.0628,78400.0
2010-08-23 12:30:00,21.48,21.5,21.47,21.49,46100.0,18.0544,18.0712,18.046,18.0628,46100.0
2010-08-23 13:00:00,21.48,21.5,21.43,21.5,80300.0,18.0544,18.0712,18.0123,18.0712,80300.0
2010-08-23 13:30:00,21.5,21.5,21.45,21.49,69500.0,18.0712,18.0712,18.0292,18.0628,69500.0
2010-08-23 14:00:00,21.49,21.61,21.49,21.61,128100.0,18.0628,18.1636,18.0628,18.1636,128100.0
2010-08-23 14:30:00,21.6,21.66,21.57,21.61,74600.0,18.1552,18.2057,18.13,18.1636,74600.0
2010-08-23 15:00:00,21.6,21.61,21.51,21.52,105700.0,18.1552,18.1636,18.0796,18.088,105700.0
2010-08-23 15:30:00,21.52,21.56,21.5,21.51,357300.0,18.088,18.1216,18.0712,18.0796,357300.0
2010-08-24 09:30:00,21.24,21.39,21.08,21.3,182900.0,17.8526,17.9787,17.7182,17.9031,182900.0
2010-08-24 10:00:00,21.29,21.39,21.15,21.3,203200.0,17.8947,17.9787,17.777,17.9031,203200.0
2010-08-24 10:30:00,21.3,21.32,21.22,21.29,142800.0,17.9031,17.9199,17.8358,17.8947,142800.0
2010-08-24 11:00:00,21.3,21.33,21.19,21.26,111500.0,17.9031,17.9283,17.8106,17.8695,111500.0
2010-08-24 11:30:00,21.26,21.35,21.26,21.3,125200.0,17.8695,17.9451,17.8695,17.9031,125200.0
2010-08-24 12:00:00,21.3,21.34,21.23,21.24,91200.0,17.9031,17.9367,17.8442,17.8526,91200.0
2010-08-24 12:30:00,21.25,21.31,21.24,21.3,97100.0,17.861,17.9115,17.8526,17.9031,97100.0
2010-08-24 13:00:00,21.3,21.33,21.27,21.33,93200.0,17.9031,17.9283,17.8779,17.9283,93200.0
2010-08-24 13:30:00,21.33,21.33,21.22,21.24,108700.0,17.9283,17.9283,17.8358,17.8526,108700.0
2010-08-24 14:00:00,21.24,21.33,21.21,21.25,147500.0,17.8526,17.9283,17.8274,17.861,147500.0
2010-08-24 14:30:00,21.26,21.32,21.24,21.26,140600.0,17.8695,17.9199,17.8526,17.8695,140600.0
2010-08-24 15:00:00,21.26,21.32,21.24,21.28,187900.0,17.8695,17.9199,17.8526,17.8863,187900.0
2010-08-24 15:30:00,21.28,21.29,21.09,21.11,540700.0,17.8863,17.8947,17.7266,17.7434,540700.0
2010-08-25 09:30:00,21.02,21.14,20.89,21.09,99800.0,17.6677,17.7686,17.5585,17.7266,99800.0
2010-08-25 10:00:00,21.08,21.26,21.01,21.17,165700.0,17.7182,17.8695,17.6593,17.7938,165700.0
2010-08-25 10:30:00,21.16,21.21,21.12,21.21,59200.0,17.7854,17.8274,17.7518,17.8274,59200.0
2010-08-25 11:00:00,21.21,21.26,21.17,21.19,93100.0,17.8274,17.8695,17.7938,17.8106,93100.0
2010-08-25 11:30:00,21.2,21.2,21.13,21.18,103400.0,17.819,17.819,17.7602,17.8022,103400.0
2010-08-25 12:00:00,21.17,21.2,21.12,21.12,79900.0,17.7938,17.819,17.7518,17.7518,79900.0
2010-08-25 12:30:00,21.11,21.13,21.06,21.08,92700.0,17.7434,17.7602,17.7013,17.7182,92700.0
2010-08-25 13:00:00,21.07,21.13,21.07,21.09,65600.0,17.7098,17.7602,17.7098,17.7266,65600.0
2010-08-25 13:30:00,21.08,21.14,21.08,21.12,48000.0,17.7182,17.7686,17.7182,17.7518,48000.0
2010-08-25 14:00:00,21.13,21.18,21.12,21.15,73300.0,17.7602,17.8022,17.7518,17.777,73300.0
2010-08-25 14:30:00,21.15,21.28,21.15,21.25,121300.0,17.777,17.8863,17.777,17.861,121300.0
2010-08-25 15:00:00,21.26,21.27,21.17,21.17,172200.0,17.8695,17.8779,17.7938,17.7938,172200.0
2010-08-25 15:30:00,21.17,21.33,21.15,21.23,361900.0,17.7938,17.9283,17.777,17.8442,361900.0
2010-08-26 09:30:00,21.31,21.32,21.21,21.25,78500.0,17.9115,17.9199,17.8274,17.861,78500.0
2010-08-26 10:00:00,21.25,21.47,21.24,21.36,107500.0,17.861,18.046,17.8526,17.9535,107500.0
2010-08-26 10:30:00,21.37,21.53,21.33,21.48,265300.0,17.9619,18.0964,17.9283,18.0544,265300.0
2010-08-26 11:00:00,21.47,21.55,21.31,21.41,131300.0,18.046,18.1132,17.9115,17.9955,131300.0
2010-08-26 11:30:00,21.41,21.47,21.3,21.43,198100.0,17.9955,18.046,17.9031,18.0123,198100.0
2010-08-26 12:00:00,21.42,21.42,21.3,21.34,47100.0,18.0039,18.0039,17.9031,17.9367,47100.0
2010-08-26 12:30:00,21.35,21.36,21.26,21.3,40100.0,17.9451,17.9535,17.8695,17.9031,40100.0
2010-08-26 13:00:00,21.3,21.44,21.23,21.25,271400.0,17.9031,18.0207,17.8442,17.861,271400.0
2010-08-26 13:30:00,21.25,21.25,21.17,21.19,49900.0,17.861,17.861,17.7938,17.8106,49900.0
2010-08-26 14:00:00,21.18,21.21,21.08,21.08,81600.0,17.8022,17.8274,17.7182,17.7182,81600.0
2010-08-26 14:30:00,21.08,21.08,20.99,21.0,91700.0,17.7182,17.7182,17.6425,17.6509,91700.0
2010-08-26 15:00:00,20.99,21.09,20.99,21.08,143300.0,17.6425,17.7266,17.6425,17.7182,143300.0
2010-08-26 15:30:00,21.08,21.17,21.05,21.06,336300.0,17.7182,17.7938,17.6929,17.7013,336300.0
2010-08-27 09:30:00,21.21,21.28,21.09,21.12,75100.0,17.8274,17.8863,17.7266,17.7518,75100.0
2010-08-27 10:00:00,21.14,21.21,20.89,21.19,107600.0,17.7686,17.8274,17.5585,17.8106,107600.0
2010-08-27 10:30:00,21.2,21.24,20.99,21.05,117000.0,17.819,17.8526,17.6425,17.6929,117000.0
2010-08-27 11:00:00,21.05,21.29,21.05,21.26,52400.0,17.6929,17.8947,17.6929,17.8695,52400.0
2010-08-27 11:30:00,21.28,21.3,21.22,21.25,27600.0,17.8863,17.9031,17.8358,17.861,27600.0
2010-08-27 12:00:00,21.25,21.31,21.24,21.28,30300.0,17.861,17.9115,17.8526,17.8863,30300.0
2010-08-27 12:30:00,21.29,21.31,21.17,21.17,33200.0,17.8947,17.9115,17.7938,17.7938,33200.0
2010-08-27 13:00:00,21.17,21.28,21.17,21.28,44400.0,17.7938,17.8863,17.7938,17.8863,44400.0
2010-08-27 13:30:00,21.28,21.34,21.27,21.34,46000.0,17.8863,17.9367,17.8779,17.9367,46000.0
2010-08-27 14:00:00,21.35,21.38,21.3,21.34,37500.0,17.9451,17.9703,17.9031,17.9367,37500.0
2010-08-27 14:30:00,21.35,21.39,21.32,21.33,47900.0,17.9451,17.9787,17.9199,17.9283,47900.0
2010-08-27 15:00:00,21.33,21.4,21.3,21.39,59500.0,17.9283,17.9871,17.9031,17.9787,59500.0
2010-08-27 15:30:00,21.38,21.44,21.35,21.43,267200.0,17.9703,18.0207,17.9451,18.0123,267200.0
2010-08-30 09:30:00,21.36,21.36,21.2,21.33,136100.0,17.9535,17.9535,17.819,17.9283,136100.0
2010-08-30 10:00:00,21.33,21.35,21.19,21.25,76600.0,17.9283,17.9451,17.8106,17.861,76600.0
2010-08-30 10:30:00,21.26,21.34,21.24,21.31,41400.0,17.8695,17.9367,17.8526,17.9115,41400.0
2010-08-30 11:00:00,21.32,21.32,21.27,21.29,48800.0,17.9199,17.9199,17.8779,17.8947,48800.0
2010-08-30 11:30:00,21.29,21.29,21.19,21.24,50300.0,17.8947,17.8947,17.8106,17.8526,50300.0
2010-08-30 12:00:00,21.24,21.31,21.23,21.31,28200.0,17.8526,17.9115,17.8442,17.9115,28200.0
2010-08-30 12:30:00,21.31,21.35,21.3,21.31,64800.0,17.9115,17.9451,17.9031,17.9115,64800.0
2010-08-30 13:00:00,21.32,21.36,21.29,21.29,82000.0,17.9199,17.9535,17.8947,17.8947,82000.0
2010-08-30 13:30:00,21.29,21.34,21.28,21.33,48700.0,17.8947,17.9367,17.8863,17.9283,48700.0
2010-08-30 14:00:00,21.32,21.34,21.29,21.33,69600.0,17.9199,17.9367,17.8947,17.9283,69600.0
2010-08-30 14:30:00,21.33,21.36,21.3,21.33,43000.0,17.9283,17.9535,17.9031,17.9283,43000.0
2010-08-30 15:00:00,21.32,21.33,21.23,21.26,110500.0,17.9199,17.9283,17.8442,17.8695,110500.0
2010-08-30 15:30:00,21.25,21.3,21.18,21.21,448600.0,17.861,17.9031,17.8022,17.8274,448600.0
2010-08-31 09:30:00,21.03,21.09,20.86,20.97,106300.0,17.6761,17.7266,17.5332,17.6257,106300.0
2010-08-31 10:00:00,20.97,21.26,20.97,21.26,136900.0,17.6257,17.8695,17.6257,17.8695,136900.0
2010-08-31 10:30:00,21.26,21.3,21.14,21.22,122300.0,17.8695,17.9031,17.7686,17.8358,122300.0
2010-08-31 11:00:00,21.22,21.25,21.08,21.08,101700.0,17.8358,17.861,17.7182,17.7182,101700.0
2010-08-31 11:30:00,21.08,21.08,20.94,21.01,404900.0,17.7182,17.7182,17.6005,17.6593,404900.0
2010-08-31 12:00:00,21.01,21.08,21.0,21.06,117600.0,17.6593,17.7182,17.6509,17.7013,117600.0
2010-08-31 12:30:00,21.06,21.08,20.99,20.99,113700.0,17.7013,17.7182,17.6425,17.6425,113700.0
2010-08-31 13:00:00,20.99,21.02,20.96,21.0,198300.0,17.6425,17.6677,17.6173,17.6509,198300.0
2010-08-31 13:30:00,21.0,21.02,20.98,21.0,55100.0,17.6509,17.6677,17.6341,17.6509,55100.0
2010-08-31 14:00:00,21.0,21.07,20.91,20.99,256000.0,17.6509,17.7098,17.5753,17.6425,256000.0
2010-08-31 14:30:00,20.99,20.99,20.81,20.83,136100.0,17.6425,17.6425,17.4912,17.508,136100.0
2010-08-31 15:00:00,20.83,22.26,20.72,21.54,2277900.0,17.508,18.71,17.4156,18.1048,2277900.0
2010-08-31 15:30:00,21.55,21.67,21.02,21.14,1541700.0,18.1132,18.2141,17.6677,17.7686,1541700.0
2010-09-01 09:30:00,21.44,21.96,21.44,21.69,385600.0,18.0207,18.4578,18.0207,18.2309,385600.0
2010-09-01 10:00:00,21.7,21.92,21.67,21.73,149000.0,18.2393,18.4242,18.2141,18.2645,149000.0
2010-09-01 10:30:00,21.72,21.84,21.7,21.79,61100.0,18.2561,18.357,18.2393,18.3149,61100.0
2010-09-01 11:00:00,21.78,21.8,21.73,21.78,115300.0,18.3065,18.3233,18.2645,18.3065,115300.0
2010-09-01 11:30:00,21.79,21.84,21.78,21.83,48200.0,18.3149,18.357,18.3065,18.3485,48200.0
2010-09-01 12:00:00,21.83,21.88,21.81,21.82,37000.0,18.3485,18.3906,18.3317,18.3401,37000.0
2010-09-01 12:30:00,21.81,21.82,21.76,21.82,35200.0,18.3317,18.3401,18.2897,18.3401,35200.0
2010-09-01 13:00:00,21.81,21.81,21.79,21.79,33600.0,18.3317,18.3317,18.3149,18.3149,33600.0
2010-09-01 13:30:00,21.79,21.85,21.76,21.82,49900.0,18.3149,18.3654,18.2897,18.3401,49900.0
2010-09-01 14:00:00,21.83,21.86,21.76,21.81,70200.0,18.3485,18.3738,18.2897,18.3317,70200.0
2010-09-01 14:30:00,21.81,21.85,21.77,21.82,64300.0,18.3317,18.3654,18.2981,18.3401,64300.0
2010-09-01 15:00:00,21.82,21.87,21.8,21.83,100600.0,18.3401,18.3822,18.3233,18.3485,100600.0
2010-09-01 15:30:00,21.83,21.97,21.83,21.95,459000.0,18.3485,18.4662,18.3485,18.4494,459000.0
2010-09-02 09:30:00,21.85,22.6,21.85,22.37,710600.0,18.3654,18.9958,18.3654,18.8024,710600.0
2010-09-02 10:00:00,22.37,22.45,22.27,22.38,170900.0,18.8024,18.8697,18.7184,18.8108,170900.0
2010-09-02 10:30:00,22.38,22.62,22.36,22.61,239300.0,18.8108,19.0126,18.794,19.0042,239300.0
2010-09-02 11:00:00,22.62,22.62,22.48,22.52,210300.0,19.0126,19.0126,18.8949,18.9285,210300.0
2010-09-02 11:30:00,22.52,22.66,22.51,22.55,108900.0,18.9285,19.0462,18.9201,18.9537,108900.0
2010-09-02 12:00:00,22.57,22.57,22.47,22.47,169100.0,18.9705,18.9705,18.8865,18.8865,169100.0
2010-09-02 12:30:00,22.48,22.55,22.46,22.51,151000.0,18.8949,18.9537,18.8781,18.9201,151000.0
2010-09-02 13:00:00,22.5,22.56,22.49,22.56,329500.0,18.9117,18.9621,18.9033,18.9621,329500.0
2010-09-02 13:30:00,22.56,22.57,22.5,22.56,150800.0,18.9621,18.9705,18.9117,18.9621,150800.0
2010-09-02 14:00:00,22.56,22.67,22.55,22.61,102200.0,18.9621,19.0546,18.9537,19.0042,102200.0
2010-09-02 14:30:00,22.62,22.75,22.62,22.74,118000.0,19.0126,19.1218,19.0126,19.1134,118000.0
2010-09-02 15:00:00,22.73,22.74,22.68,22.7,142400.0,19.105,19.1134,19.063,19.0798,142400.0
2010-09-02 15:30:00,22.7,22.83,22.69,22.82,472200.0,19.0798,19.1891,19.0714,19.1807,472200.0
2010-09-03 09:30:00,22.96,23.03,22.91,23.0,181900.0,19.2983,19.3572,19.2563,19.332,181900.0
2010-09-03 10:00:00,23.0,23.0,22.8,22.83,210200.0,19.332,19.332,19.1639,19.1891,210200.0
2010-09-03 10:30:00,22.83,22.9,22.8,22.88,112600.0,19.1891,19.2479,19.1639,19.2311,112600.0
2010-09-03 11:00:00,22.9,23.0,22.86,22.98,98700.0,19.2479,19.332,19.2143,19.3151,98700.0
2010-09-03 11:30:00,22.99,22.99,22.92,22.94,81600.0,19.3236,19.3236,19.2647,19.2815,81600.0
2010-09-03 12:00:00,22.94,22.96,22.92,22.94,46400.0,19.2815,19.2983,19.2647,19.2815,46400.0
2010-09-03 12:30:00,22.94,23.01,22.94,22.99,77700.0,19.2815,19.3404,19.2815,19.3236,77700.0
2010-09-03 13:00:00,22.99,23.01,22.95,22.97,89100.0,19.3236,19.3404,19.2899,19.3067,89100.0
2010-09-03 13:30:00,22.97,23.08,22.97,23.08,91700.0,19.3067,19.3992,19.3067,19.3992,91700.0
2010-09-03 14:00:00,23.08,23.1,23.08,23.09,46800.0,19.3992,19.416,19.3992,19.4076,46800.0
2010-09-03 14:30:00,23.09,23.09,23.01,23.03,99800.0,19.4076,19.4076,19.3404,19.3572,99800.0
2010-09-03 15:00:00,23.03,23.08,23.01,23.07,119800.0,19.3572,19.3992,19.3404,19.3908,119800.0
2010-09-03 15:30:00,23.07,23.16,23.06,23.13,381000.0,19.3908,19.4664,19.3824,19.4412,381000.0
2010-09-07 09:30:00,22.94,22.99,22.79,22.79,71500.0,19.2815,19.3236,19.1554,19.1554,71500.0
2010-09-07 10:00:00,22.8,22.9,22.76,22.79,93800.0,19.1639,19.2479,19.1302,19.1554,93800.0
2010-09-07 10:30:00,22.79,22.84,22.75,22.8,74400.0,19.1554,19.1975,19.1218,19.1639,74400.0
2010-09-07 11:00:00,22.8,22.82,22.68,22.68,84100.0,19.1639,19.1807,19.063,19.063,84100.0
2010-09-07 11:30:00,22.69,22.69,22.6,22.68,70400.0,19.0714,19.0714,18.9958,19.063,70400.0
2010-09-07 12:00:00,22.68,22.71,22.62,22.62,40700.0,19.063,19.0882,19.0126,19.0126,40700.0
2010-09-07 12:30:00,22.62,22.63,22.56,22.57,41900.0,19.0126,19.021,18.9621,18.9705,41900.0
2010-09-07 13:00:00,22.57,22.57,22.5,22.54,120500.0,18.9705,18.9705,18.9117,18.9453,120500.0
2010-09-07 13:30:00,22.54,22.61,22.53,22.59,46700.0,18.9453,19.0042,18.9369,18.9873,46700.0
2010-09-07 14:00:00,22.59,22.6,22.56,22.57,60200.0,18.9873,18.9958,18.9621,18.9705,60200.0
2010-09-07 14:30:00,22.57,22.57,22.38,22.39,168800.0,18.9705,18.9705,18.8108,18.8192,168800.0
2010-09-07 15:00:00,22.39,22.4,22.31,22.32,304300.0,18.8192,18.8276,18.752,18.7604,304300.0
2010-09-07 15:30:00,22.32,22.33,22.25,22.25,571000.0,18.7604,18.7688,18.7016,18.7016,571000.0
2010-09-08 09:30:00,22.26,22.49,22.26,22.46,112600.0,18.71,18.9033,18.71,18.8781,112600.0
2010-09-08 10:00:00,22.46,22.63,22.45,22.59,202200.0,18.8781,19.021,18.8697,18.9873,202200.0
2010-09-08 10:30:00,22.59,22.7,22.56,22.58,73300.0,18.9873,19.0798,18.9621,18.9789,73300.0
2010-09-08 11:00:00,22.58,22.65,22.56,22.61,83600.0,18.9789,19.0378,18.9621,19.0042,83600.0
2010-09-08 11:30:00,22.61,22.66,22.56,22.58,70600.0,19.0042,19.0462,18.9621,18.9789,70600.0
2010-09-08 12:00:00,22.59,22.63,22.55,22.6,44000.0,18.9873,19.021,18.9537,18.9958,44000.0
2010-09-08 12:30:00,22.6,22.6,22.49,22.5,54100.0,18.9958,18.9958,18.9033,18.9117,54100.0
2010-09-08 13:00:00,22.51,22.54,22.43,22.54,71800.0,18.9201,18.9453,18.8529,18.9453,71800.0
2010-09-08 13:30:00,22.54,22.56,22.41,22.5,162900.0,18.9453,18.9621,18.8361,18.9117,162900.0
2010-09-08 14:00:00,22.49,22.53,22.41,22.52,85900.0,18.9033,18.9369,18.8361,18.9285,85900.0
2010-09-08 14:30:00,22.53,22.66,22.53,22.6,200400.0,18.9369,19.0462,18.9369,18.9958,200400.0
2010-09-08 15:00:00,22.61,22.71,22.61,22.66,219900.0,19.0042,19.0882,19.0042,19.0462,219900.0
2010-09-08 15:30:00,22.66,22.73,22.6,22.64,349600.0,19.0462,19.105,18.9958,19.0294,349600.0
2010-09-09 09:30:00,22.99,23.25,22.96,23.21,206500.0,19.3236,19.5421,19.2983,19.5085,206500.0
2010-09-09 10:00:00,23.22,23.44,23.19,23.4,389300.0,19.5169,19.7018,19.4917,19.6682,389300.0
2010-09-09 10:30:00,23.4,23.55,23.4,23.45,315700.0,19.6682,19.7942,19.6682,19.7102,315700.0
2010-09-09 11:00:00,23.45,23.68,23.44,23.6,290300.0,19.7102,19.9035,19.7018,19.8363,290300.0
2010-09-09 11:30:00,23.58,23.7,23.56,23.58,142000.0,19.8195,19.9203,19.8026,19.8195,142000.0
2010-09-09 12:00:00,23.59,23.68,23.58,23.6,83400.0,19.8279,19.9035,19.8195,19.8363,83400.0
2010-09-09 12:30:00,23.61,23.61,23.49,23.5,124400.0,19.8447,19.8447,19.7438,19.7522,124400.0
2010-09-09 13:00:00,23.49,23.63,23.45,23.54,248500.0,19.7438,19.8615,19.7102,19.7858,248500.0
2010-09-09 13:30:00,23.53,23.61,23.49,23.52,172700.0,19.7774,19.8447,19.7438,19.769,172700.0
2010-09-09 14:00:00,23.51,23.53,23.46,23.51,476400.0,19.7606,19.7774,19.7186,19.7606,476400.0
2010-09-09 14:30:00,23.51,23.61,23.51,23.57,126000.0,19.7606,19.8447,19.7606,19.8111,126000.0
2010-09-09 15:00:00,23.57,23.61,23.53,23.6,144200.0,19.8111,19.8447,19.7774,19.8363,144200.0
2010-09-09 15:30:00,23.6,23.61,23.53,23.54,384400.0,19.8363,19.8447,19.7774,19.7858,384400.0
2010-09-10 09:30:00,24.21,24.76,24.16,24.56,829100.0,20.349,20.8113,20.307,20.6432,829100.0
2010-09-10 10:00:00,24.57,25.1,24.43,25.07,776500.0,20.6516,21.0971,20.5339,21.0718,776500.0
2010-09-10 10:30:00,25.08,25.33,25.05,25.16,663100.0,21.0802,21.2904,21.055,21.1475,663100.0
2010-09-10 11:00:00,25.17,25.2,24.83,24.98,504500.0,21.1559,21.1811,20.8701,20.9962,504500.0
2010-09-10 11:30:00,24.98,25.06,24.95,25.0,392000.0,20.9962,21.0634,20.971,21.013,392000.0
2010-09-10 12:00:00,25.0,25.01,24.91,25.0,229900.0,21.013,21.0214,20.9374,21.013,229900.0
2010-09-10 12:30:00,25.0,25.03,24.96,24.97,318400.0,21.013,21.0382,20.9794,20.9878,318400.0
2010-09-10 13:00:00,24.96,25.13,24.95,25.08,306200.0,20.9794,21.1223,20.971,21.0802,306200.0
2010-09-10 13:30:00,25.08,25.12,24.97,25.05,833800.0,21.0802,21.1139,20.9878,21.055,833800.0
2010-09-10 14:00:00,25.04,25.12,25.0,25.1,435100.0,21.0466,21.1139,21.013,21.0971,435100.0
2010-09-10 14:30:00,25.1,25.12,24.99,25.05,495600.0,21.0971,21.1139,21.0046,21.055,495600.0
2010-09-10 15:00:00,25.06,25.09,24.9,24.93,543800.0,21.0634,21.0886,20.9289,20.9542,543800.0
2010-09-10 15:30:00,24.93,25.11,24.93,24.96,1441300.0,20.9542,21.1055,20.9542,20.9794,1441300.0
2010-09-13 09:30:00,25.61,25.61,24.91,25.07,583600.0,21.5257,21.5257,20.9374,21.0718,583600.0
2010-09-13 10:00:00,25.08,25.28,25.08,25.23,255500.0,21.0802,21.2483,21.0802,21.2063,255500.0
2010-09-13 10:30:00,25.23,25.28,25.15,25.18,436500.0,21.2063,21.2483,21.1391,21.1643,436500.0
2010-09-13 11:00:00,25.18,25.22,25.12,25.16,128200.0,21.1643,21.1979,21.1139,21.1475,128200.0
2010-09-13 11:30:00,25.17,25.23,25.15,25.22,94100.0,21.1559,21.2063,21.1391,21.1979,94100.0
2010-09-13 12:00:00,25.22,25.23,25.05,25.12,124700.0,21.1979,21.2063,21.055,21.1139,124700.0
2010-09-13 12:30:00,25.12,25.23,25.11,25.2,137200.0,21.1139,21.2063,21.1055,21.1811,137200.0
2010-09-13 13:00:00,25.2,25.28,25.16,25.22,156000.0,21.1811,21.2483,21.1475,21.1979,156000.0
2010-09-13 13:30:00,25.22,25.31,25.18,25.2,483700.0,21.1979,21.2736,21.1643,21.1811,483700.0
2010-09-13 14:00:00,25.21,25.33,25.19,25.27,223800.0,21.1895,21.2904,21.1727,21.2399,223800.0
2010-09-13 14:30:00,25.26,25.35,25.26,25.33,214800.0,21.2315,21.3072,21.2315,21.2904,214800.0
2010-09-13 15:00:00,25.32,25.33,25.23,25.25,195000.0,21.282,21.2904,21.2063,21.2231,195000.0
2010-09-13 15:30:00,25.25,25.4,25.25,25.33,584000.0,21.2231,21.3492,21.2231,21.2904,584000.0
2010-09-14 09:30:00,25.22,25.25,24.9,25.15,252800.0,21.1979,21.2231,20.9289,21.1391,252800.0
2010-09-14 10:00:00,25.15,25.26,25.09,25.22,290800.0,21.1391,21.2315,21.0886,21.1979,290800.0
2010-09-14 10:30:00,25.23,25.35,25.18,25.29,110500.0,21.2063,21.3072,21.1643,21.2567,110500.0
2010-09-14 11:00:00,25.29,25.35,25.18,25.2,237800.0,21.2567,21.3072,21.1643,21.1811,237800.0
2010-09-14 11:30:00,25.2,25.32,25.19,25.24,81200.0,21.1811,21.282,21.1727,21.2147,81200.0
2010-09-14 12:00:00,25.24,25.26,25.2,25.2,71400.0,21.2147,21.2315,21.1811,21.1811,71400.0
2010-09-14 12:30:00,25.21,25.23,25.14,25.2,214700.0,21.1895,21.2063,21.1307,21.1811,214700.0
2010-09-14 13:00:00,25.2,25.27,25.18,25.21,60000.0,21.1811,21.2399,21.1643,21.1895,60000.0
2010-09-14 13:30:00,25.21,25.23,25.14,25.2,152200.0,21.1895,21.2063,21.1307,21.1811,152200.0
2010-09-14 14:00:00,25.21,25.24,25.17,25.17,50300.0,21.1895,21.2147,21.1559,21.1559,50300.0
2010-09-14 14:30:00,25.18,25.27,25.17,25.22,126800.0,21.1643,21.2399,21.1559,21.1979,126800.0
2010-09-14 15:00:00,25.23,25.24,25.2,25.2,289000.0,21.2063,21.2147,21.1811,21.1811,289000.0
2010-09-14 15:30:00,25.2,25.26,25.08,25.09,527400.0,21.1811,21.2315,21.0802,21.0886,527400.0
2010-09-15 09:30:00,24.96,25.07,24.7,24.82,187800.0,20.9794,21.0718,20.7608,20.8617,187800.0
2010-09-15 10:00:00,24.83,25.03,24.83,24.94,125200.0,20.8701,21.0382,20.8701,20.9626,125200.0
2010-09-15 10:30:00,24.95,24.97,24.89,24.96,94200.0,20.971,20.9878,20.9205,20.9794,94200.0
2010-09-15 11:00:00,24.96,24.96,24.77,24.78,85300.0,20.9794,20.9794,20.8197,20.8281,85300.0
2010-09-15 11:30:00,24.78,24.9,24.77,24.88,94500.0,20.8281,20.9289,20.8197,20.9121,94500.0
2010-09-15 12:00:00,24.88,24.93,24.81,24.87,65200.0,20.9121,20.9542,20.8533,20.9037,65200.0
2010-09-15 12:30:00,24.87,24.88,24.8,24.83,54900.0,20.9037,20.9121,20.8449,20.8701,54900.0
2010-09-15 13:00:00,24.83,24.85,24.8,24.82,92100.0,20.8701,20.8869,20.8449,20.8617,92100.0
2010-09-15 13:30:00,24.82,24.89,24.82,24.87,71600.0,20.8617,20.9205,20.8617,20.9037,71600.0
2010-09-15 14:00:00,24.87,24.9,24.8,24.8,69900.0,20.9037,20.9289,20.8449,20.8449,69900.0
2010-09-15 14:30:00,24.8,24.82,24.69,24.74,172000.0,20.8449,20.8617,20.7524,20.7945,172000.0
2010-09-15 15:00:00,24.73,24.83,24.73,24.8,313600.0,20.7861,20.8701,20.7861,20.8449,313600.0
2010-09-15 15:30:00,24.8,24.87,24.75,24.83,588200.0,20.8449,20.9037,20.8029,20.8701,588200.0
2010-09-16 09:30:00,24.81,24.85,24.73,24.85,94100.0,20.8533,20.8869,20.7861,20.8869,94100.0
2010-09-16 10:00:00,24.84,24.93,24.78,24.88,147000.0,20.8785,20.9542,20.8281,20.9121,147000.0
2010-09-16 10:30:00,24.88,24.94,24.82,24.94,63600.0,20.9121,20.9626,20.8617,20.9626,63600.0
2010-09-16 11:00:00,24.93,24.93,24.82,24.82,85200.0,20.9542,20.9542,20.8617,20.8617,85200.0
2010-09-16 11:30:00,24.83,24.85,24.76,24.76,84300.0,20.8701,20.8869,20.8113,20.8113,84300.0
2010-09-16 12:00:00,24.76,24.77,24.65,24.7,98900.0,20.8113,20.8197,20.7188,20.7608,98900.0
2010-09-16 12:30:00,24.69,24.78,24.66,24.78,97400.0,20.7524,20.8281,20.7272,20.8281,97400.0
2010-09-16 13:00:00,24.77,24.79,24.71,24.76,50800.0,20.8197,20.8365,20.7692,20.8113,50800.0
2010-09-16 13:30:00,24.77,24.77,24.71,24.73,49600.0,20.8197,20.8197,20.7692,20.7861,49600.0
2010-09-16 14:00:00,24.72,24.81,24.72,24.79,58400.0,20.7777,20.8533,20.7777,20.8365,58400.0
2010-09-16 14:30:00,24.78,24.8,24.71,24.73,55500.0,20.8281,20.8449,20.7692,20.7861,55500.0
2010-09-16 15:00:00,24.73,24.82,24.73,24.81,90900.0,20.7861,20.8617,20.7861,20.8533,90900.0
2010-09-16 15:30:00,24.81,24.88,24.81,24.83,247400.0,20.8533,20.9121,20.8533,20.8701,247400.0
2010-09-17 09:30:00,24.98,25.35,24.98,25.04,423600.0,20.9962,21.3072,20.9962,21.0466,423600.0
2010-09-17 10:00:00,25.03,25.06,24.97,25.0,104800.0,21.0382,21.0634,20.9878,21.013,104800.0
2010-09-17 10:30:00,25.01,25.06,24.99,25.0,76400.0,21.0214,21.0634,21.0046,21.013,76400.0
2010-09-17 11:00:00,25.0,25.03,24.82,24.88,196300.0,21.013,21.0382,20.8617,20.9121,196300.0
2010-09-17 11:30:00,24.88,25.06,24.87,25.01,89800.0,20.9121,21.0634,20.9037,21.0214,89800.0
2010-09-17 12:00:00,25.02,25.04,25.0,25.0,27500.0,21.0298,21.0466,21.013,21.013,27500.0
2010-09-17 12:30:00,25.01,25.03,24.96,24.96,53300.0,21.0214,21.0382,20.9794,20.9794,53300.0
2010-09-17 13:00:00,24.96,25.02,24.95,25.01,74900.0,20.9794,21.0298,20.971,21.0214,74900.0
2010-09-17 13:30:00,25.02,25.05,24.98,24.99,36900.0,21.0298,21.055,20.9962,21.0046,36900.0
2010-09-17 14:00:00,24.98,25.01,24.96,25.01,43200.0,20.9962,21.0214,20.9794,21.0214,43200.0
2010-09-17 14:30:00,25.01,25.08,25.0,25.0,58800.0,21.0214,21.0802,21.013,21.013,58800.0
2010-09-17 15:00:00,25.0,25.01,24.94,24.99,133200.0,21.013,21.0214,20.9626,21.0046,133200.0
2010-09-17 15:30:00,24.99,25.05,24.96,25.01,463600.0,21.0046,21.055,20.9794,21.0214,463600.0
2010-09-20 09:30:00,25.0,25.35,25.0,25.29,131600.0,21.013,21.3072,21.013,21.2567,131600.0
2010-09-20 10:00:00,25.3,25.63,25.28,25.58,335400.0,21.2652,21.5425,21.2483,21.5005,335400.0
2010-09-20 10:30:00,25.58,25.81,25.57,25.79,266400.0,21.5005,21.6938,21.4921,21.677,266400.0
2010-09-20 11:00:00,25.79,25.8,25.72,25.79,284800.0,21.677,21.6854,21.6182,21.677,284800.0
2010-09-20 11:30:00,25.78,25.81,25.7,25.72,484400.0,21.6686,21.6938,21.6014,21.6182,484400.0
2010-09-20 12:00:00,25.71,25.72,25.64,25.66,78000.0,21.6098,21.6182,21.5509,21.5677,78000.0
2010-09-20 12:30:00,25.66,25.77,25.64,25.76,95500.0,21.5677,21.6602,21.5509,21.6518,95500.0
2010-09-20 13:00:00,25.76,25.78,25.73,25.76,86700.0,21.6518,21.6686,21.6266,21.6518,86700.0
2010-09-20 13:30:00,25.75,25.77,25.72,25.74,63500.0,21.6434,21.6602,21.6182,21.635,63500.0
2010-09-20 14:00:00,25.74,25.85,25.68,25.84,102600.0,21.635,21.7274,21.5846,21.719,102600.0
2010-09-20 14:30:00,25.84,26.0,25.83,26.0,211800.0,21.719,21.8535,21.7106,21.8535,211800.0
2010-09-20 15:00:00,25.99,26.13,25.99,26.01,391000.0,21.8451,21.9628,21.8451,21.8619,391000.0
2010-09-20 15:30:00,26.01,26.06,25.5,25.99,687400.0,21.8619,21.9039,21.4333,21.8451,687400.0
2010-09-21 09:30:00,25.99,26.0,25.45,25.49,228300.0,21.8451,21.8535,21.3912,21.4249,228300.0
2010-09-21 10:00:00,25.5,25.63,25.45,25.58,179500.0,21.4333,21.5425,21.3912,21.5005,179500.0
2010-09-21 10:30:00,25.59,25.75,25.58,25.7,143400.0,21.5089,21.6434,21.5005,21.6014,143400.0
2010-09-21 11:00:00,25.7,25.7,25.57,25.62,92000.0,21.6014,21.6014,21.4921,21.5341,92000.0
2010-09-21 11:30:00,25.62,25.7,25.6,25.67,64000.0,21.5341,21.6014,21.5173,21.5761,64000.0
2010-09-21 12:00:00,25.68,25.75,25.67,25.73,99200.0,21.5846,21.6434,21.5761,21.6266,99200.0
2010-09-21 12:30:00,25.74,25.81,25.72,25.79,94800.0,21.635,21.6938,21.6182,21.677,94800.0
2010-09-21 13:00:00,25.78,25.78,25.7,25.71,58600.0,21.6686,21.6686,21.6014,21.6098,58600.0
2010-09-21 13:30:00,25.71,25.72,25.64,25.67,48700.0,21.6098,21.6182,21.5509,21.5761,48700.0
2010-09-21 14:00:00,25.68,25.86,25.56,25.76,164000.0,21.5846,21.7358,21.4837,21.6518,164000.0
2010-09-21 14:30:00,25.76,25.89,25.68,25.7,156800.0,21.6518,21.7611,21.5846,21.6014,156800.0
2010-09-21 15:00:00,25.7,25.71,25.55,25.6,263500.0,21.6014,21.6098,21.4753,21.5173,263500.0
2010-09-21 15:30:00,25.61,25.62,25.46,25.55,497100.0,21.5257,21.5341,21.3996,21.4753,497100.0
2010-09-22 09:30:00,25.56,25.81,25.51,25.62,238400.0,21.4837,21.6938,21.4417,21.5341,238400.0
2010-09-22 10:00:00,25.61,25.65,25.48,25.48,129900.0,21.5257,21.5593,21.4164,21.4164,129900.0
2010-09-22 10:30:00,25.48,25.48,25.31,25.4,90200.0,21.4164,21.4164,21.2736,21.3492,90200.0
2010-09-22 11:00:00,25.41,25.43,25.21,25.28,118600.0,21.3576,21.3744,21.1895,21.2483,118600.0
2010-09-22 11:30:00,25.28,25.35,25.24,25.31,60600.0,21.2483,21.3072,21.2147,21.2736,60600.0
2010-09-22 12:00:00,25.3,25.31,25.22,25.27,47600.0,21.2652,21.2736,21.1979,21.2399,47600.0
2010-09-22 12:30:00,25.26,25.28,25.21,25.23,34200.0,21.2315,21.2483,21.1895,21.2063,34200.0
2010-09-22 13:00:00,25.23,25.26,25.17,25.25,70400.0,21.2063,21.2315,21.1559,21.2231,70400.0
2010-09-22 13:30:00,25.25,25.35,25.25,25.32,56200.0,21.2231,21.3072,21.2231,21.282,56200.0
2010-09-22 14:00:00,25.32,25.34,25.27,25.34,74700.0,21.282,21.2988,21.2399,21.2988,74700.0
2010-09-22 14:30:00,25.33,25.57,25.31,25.57,199500.0,21.2904,21.4921,21.2736,21.4921,199500.0
2010-09-22 15:00:00,25.57,25.59,25.47,25.5,181000.0,21.4921,21.5089,21.408,21.4333,181000.0
2010-09-22 15:30:00,25.5,25.51,25.44,25.44,373600.0,21.4333,21.4417,21.3828,21.3828,373600.0
2010-09-23 09:30:00,25.16,25.35,25.04,25.24,175300.0,21.1475,21.3072,21.0466,21.2147,175300.0
2010-09-23 10:00:00,25.25,25.5,25.24,25.5,167500.0,21.2231,21.4333,21.2147,21.4333,167500.0
2010-09-23 10:30:00,25.5,25.61,25.44,25.46,295800.0,21.4333,21.5257,21.3828,21.3996,295800.0
2010-09-23 11:00:00,25.46,25.47,25.34,25.39,102500.0,21.3996,21.408,21.2988,21.3408,102500.0
2010-09-23 11:30:00,25.4,25.45,25.35,25.36,101200.0,21.3492,21.3912,21.3072,21.3156,101200.0
2010-09-23 12:00:00,25.36,25.38,25.18,25.19,136700.0,21.3156,21.3324,21.1643,21.1727,136700.0
2010-09-23 12:30:00,25.19,25.24,25.18,25.24,56600.0,21.1727,21.2147,21.1643,21.2147,56600.0
2010-09-23 13:00:00,25.24,25.27,25.17,25.21,62500.0,21.2147,21.2399,21.1559,21.1895,62500.0
2010-09-23 13:30:00,25.2,25.24,25.14,25.21,67800.0,21.1811,21.2147,21.1307,21.1895,67800.0
2010-09-23 14:00:00,25.21,25.24,25.15,25.15,63700.0,21.1895,21.2147,21.1391,21.1391,63700.0
2010-09-23 14:30:00,25.15,25.15,25.0,25.01,166900.0,21.1391,21.1391,21.013,21.0214,166900.0
2010-09-23 15:00:00,25.02,25.06,24.83,24.83,318300.0,21.0298,21.0634,20.8701,20.8701,318300.0
2010-09-23 15:30:00,24.84,24.85,24.69,24.7,735800.0,20.8785,20.8869,20.7524,20.7608,735800.0
2010-09-24 09:30:00,25.09,25.09,24.88,25.05,440100.0,21.0886,21.0886,20.9121,21.055,440100.0
2010-09-24 10:00:00,25.04,25.17,25.0,25.15,618200.0,21.0466,21.1559,21.013,21.1391,618200.0
2010-09-24 10:30:00,25.16,25.35,25.15,25.3,287800.0,21.1475,21.3072,21.1391,21.2652,287800.0
2010-09-24 11:00:00,25.3,25.47,25.29,25.39,151800.0,21.2652,21.408,21.2567,21.3408,151800.0
2010-09-24 11:30:00,25.38,25.39,25.3,25.35,113400.0,21.3324,21.3408,21.2652,21.3072,113400.0
2010-09-24 12:00:00,25.35,25.35,25.29,25.33,77600.0,21.3072,21.3072,21.2567,21.2904,77600.0
2010-09-24 12:30:00,25.32,25.44,25.3,25.43,65700.0,21.282,21.3828,21.2652,21.3744,65700.0
2010-09-24 13:00:00,25.43,25.46,25.4,25.43,115700.0,21.3744,21.3996,21.3492,21.3744,115700.0
2010-09-24 13:30:00,25.44,25.46,25.38,25.42,215400.0,21.3828,21.3996,21.3324,21.366,215400.0
2010-09-24 14:00:00,25.42,25.49,25.39,25.44,158400.0,21.366,21.4249,21.3408,21.3828,158400.0
2010-09-24 14:30:00,25.44,25.61,25.43,25.58,91300.0,21.3828,21.5257,21.3744,21.5005,91300.0
2010-09-24 15:00:00,25.58,25.64,25.53,25.61,131400.0,21.5005,21.5509,21.4585,21.5257,131400.0
2010-09-24 15:30:00,25.6,25.79,25.58,25.77,457800.0,21.5173,21.677,21.5005,21.6602,457800.0
2010-09-27 09:30:00,25.89,25.97,25.45,25.5,114600.0,21.7611,21.8283,21.3912,21.4333,114600.0
2010-09-27 10:00:00,25.51,25.66,25.49,25.66,50900.0,21.4417,21.5677,21.4249,21.5677,50900.0
2010-09-27 10:30:00,25.65,25.67,25.56,25.6,56900.0,21.5593,21.5761,21.4837,21.5173,56900.0
2010-09-27 11:00:00,25.59,25.59,25.28,25.29,210500.0,21.5089,21.5089,21.2483,21.2567,210500.0
2010-09-27 11:30:00,25.3,25.38,25.22,25.35,137400.0,21.2652,21.3324,21.1979,21.3072,137400.0
2010-09-27 12:00:00,25.35,25.38,25.3,25.3,59500.0,21.3072,21.3324,21.2652,21.2652,59500.0
2010-09-27 12:30:00,25.3,25.3,25.19,25.2,80700.0,21.2652,21.2652,21.1727,21.1811,80700.0
2010-09-27 13:00:00,25.2,25.22,25.18,25.21,64400.0,21.1811,21.1979,21.1643,21.1895,64400.0
2010-09-27 13:30:00,25.21,25.25,25.19,25.24,106800.0,21.1895,21.2231,21.1727,21.2147,106800.0
2010-09-27 14:00:00,25.24,25.24,25.17,25.18,155000.0,21.2147,21.2147,21.1559,21.1643,155000.0
2010-09-27 14:30:00,25.19,25.35,25.18,25.29,165900.0,21.1727,21.3072,21.1643,21.2567,165900.0
2010-09-27 15:00:00,25.29,25.29,25.23,25.24,75400.0,21.2567,21.2567,21.2063,21.2147,75400.0
2010-09-27 15:30:00,25.23,25.24,25.08,25.11,423400.0,21.2063,21.2147,21.0802,21.1055,423400.0
2010-09-28 09:30:00,25.2,25.22,25.01,25.11,178700.0,21.1811,21.1979,21.0214,21.1055,178700.0
2010-09-28 10:00:00,25.1,25.12,24.84,25.08,120900.0,21.0971,21.1139,20.8785,21.0802,120900.0
2010-09-28 10:30:00,25.08,25.09,24.97,25.06,88700.0,21.0802,21.0886,20.9878,21.0634,88700.0
2010-09-28 11:00:00,25.06,25.21,25.02,25.2,110500.0,21.0634,21.1895,21.0298,21.1811,110500.0
2010-09-28 11:30:00,25.21,25.27,25.2,25.24,69500.0,21.1895,21.2399,21.1811,21.2147,69500.0
2010-09-28 12:00:00,25.24,25.37,25.2,25.32,49200.0,21.2147,21.324,21.1811,21.282,49200.0
2010-09-28 12:30:00,25.33,25.37,25.31,25.36,29300.0,21.2904,21.324,21.2736,21.3156,29300.0
2010-09-28 13:00:00,25.36,25.36,25.21,25.24,96400.0,21.3156,21.3156,21.1895,21.2147,96400.0
2010-09-28 13:30:00,25.24,25.4,25.24,25.39,58600.0,21.2147,21.3492,21.2147,21.3408,58600.0
2010-09-28 14:00:00,25.4,25.4,25.26,25.28,44300.0,21.3492,21.3492,21.2315,21.2483,44300.0
2010-09-28 14:30:00,25.27,25.29,25.18,25.21,91300.0,21.2399,21.2567,21.1643,21.1895,91300.0
2010-09-28 15:00:00,25.21,25.32,25.2,25.28,71000.0,21.1895,21.282,21.1811,21.2483,71000.0
2010-09-28 15:30:00,25.28,25.48,25.28,25.43,318700.0,21.2483,21.4164,21.2483,21.3744,318700.0
2010-09-29 09:30:00,25.19,25.39,25.13,25.21,88300.0,21.1727,21.3408,21.1223,21.1895,88300.0
2010-09-29 10:00:00,25.21,25.3,25.09,25.16,82000.0,21.1895,21.2652,21.0886,21.1475,82000.0
2010-09-29 10:30:00,25.17,25.21,25.07,25.14,75300.0,21.1559,21.1895,21.0718,21.1307,75300.0
2010-09-29 11:00:00,25.14,25.21,25.14,25.21,59900.0,21.1307,21.1895,21.1307,21.1895,59900.0
2010-09-29 11:30:00,25.21,25.35,25.2,25.35,84300.0,21.1895,21.3072,21.1811,21.3072,84300.0
2010-09-29 12:00:00,25.34,25.39,25.28,25.35,47400.0,21.2988,21.3408,21.2483,21.3072,47400.0
2010-09-29 12:30:00,25.34,25.34,25.25,25.26,43000.0,21.2988,21.2988,21.2231,21.2315,43000.0
2010-09-29 13:00:00,25.26,25.28,25.21,25.23,185700.0,21.2315,21.2483,21.1895,21.2063,185700.0
2010-09-29 13:30:00,25.23,25.26,25.19,25.22,287700.0,21.2063,21.2315,21.1727,21.1979,287700.0
2010-09-29 14:00:00,25.22,25.23,25.14,25.16,187600.0,21.1979,21.2063,21.1307,21.1475,187600.0
2010-09-29 14:30:00,25.15,25.2,25.15,25.19,181000.0,21.1391,21.1811,21.1391,21.1727,181000.0
2010-09-29 15:00:00,25.19,25.19,25.06,25.1,138600.0,21.1727,21.1727,21.0634,21.0971,138600.0
2010-09-29 15:30:00,25.1,25.2,25.0,25.18,494200.0,21.0971,21.1811,21.013,21.1643,494200.0
2010-09-30 09:30:00,25.2,25.54,25.2,25.4,358200.0,21.1811,21.4669,21.1811,21.3492,358200.0
2010-09-30 10:00:00,25.4,25.42,25.23,25.27,302000.0,21.3492,21.366,21.2063,21.2399,302000.0
2010-09-30 10:30:00,25.26,25.3,25.17,25.17,201400.0,21.2315,21.2652,21.1559,21.1559,201400.0
2010-09-30 11:00:00,25.16,25.18,25.01,25.12,126900.0,21.1475,21.1643,21.0214,21.1139,126900.0
2010-09-30 11:30:00,25.12,25.18,25.04,25.07,62600.0,21.1139,21.1643,21.0466,21.0718,62600.0
2010-09-30 12:00:00,25.07,25.08,24.96,25.0,87600.0,21.0718,21.0802,20.9794,21.013,87600.0
2010-09-30 12:30:00,25.0,25.17,24.99,25.16,56800.0,21.013,21.1559,21.0046,21.1475,56800.0
2010-09-30 13:00:00,25.15,25.16,25.05,25.07,52600.0,21.1391,21.1475,21.055,21.0718,52600.0
2010-09-30 13:30:00,25.08,25.08,24.96,24.99,84300.0,21.0802,21.0802,20.9794,21.0046,84300.0
2010-09-30 14:00:00,24.99,25.11,24.96,25.06,62500.0,21.0046,21.1055,20.9794,21.0634,62500.0
2010-09-30 14:30:00,25.06,25.15,25.03,25.09,85600.0,21.0634,21.1391,21.0382,21.0886,85600.0
2010-09-30 15:00:00,25.09,25.11,24.97,25.04,174900.0,21.0886,21.1055,20.9878,21.0466,174900.0
2010-09-30 15:30:00,25.04,25.04,24.89,24.97,577500.0,21.0466,21.0466,20.9205,20.9878,577500.0
2010-10-01 09:30:00,25.0,25.38,25.0,25.34,170100.0,21.013,21.3324,21.013,21.2988,170100.0
2010-10-01 10:00:00,25.34,25.53,25.23,25.32,166600.0,21.2988,21.4585,21.2063,21.282,166600.0
2010-10-01 10:30:00,25.32,25.32,25.21,25.3,120700.0,21.282,21.282,21.1895,21.2652,120700.0
2010-10-01 11:00:00,25.3,25.3,25.16,25.2,79700.0,21.2652,21.2652,21.1475,21.1811,79700.0
2010-10-01 11:30:00,25.2,25.26,25.13,25.13,95400.0,21.1811,21.2315,21.1223,21.1223,95400.0
2010-10-01 12:00:00,25.13,25.15,25.06,25.11,62000.0,21.1223,21.1391,21.0634,21.1055,62000.0
2010-10-01 12:30:00,25.1,25.11,25.0,25.05,64200.0,21.0971,21.1055,21.013,21.055,64200.0
2010-10-01 13:00:00,25.06,25.27,25.06,25.2,74700.0,21.0634,21.2399,21.0634,21.1811,74700.0
2010-10-01 13:30:00,25.2,25.21,25.1,25.21,84500.0,21.1811,21.1895,21.0971,21.1895,84500.0
2010-10-01 14:00:00,25.21,25.28,25.2,25.25,90600.0,21.1895,21.2483,21.1811,21.2231,90600.0
2010-10-01 14:30:00,25.25,25.3,25.23,25.28,59000.0,21.2231,21.2652,21.2063,21.2483,59000.0
2010-10-01 15:00:00,25.28,25.31,25.22,25.24,87000.0,21.2483,21.2736,21.1979,21.2147,87000.0
2010-10-01 15:30:00,25.23,25.26,25.19,25.24,207800.0,21.2063,21.2315,21.1727,21.2147,207800.0
2010-10-04 09:30:00,25.09,25.4,25.03,25.11,95200.0,21.0886,21.3492,21.0382,21.1055,95200.0
2010-10-04 10:00:00,25.12,25.19,24.95,25.18,72800.0,21.1139,21.1727,20.971,21.1643,72800.0
2010-10-04 10:30:00,25.17,25.23,25.12,25.15,74100.0,21.1559,21.2063,21.1139,21.1391,74100.0
2010-10-04 11:00:00,25.15,25.15,24.98,25.01,55900.0,21.1391,21.1391,20.9962,21.0214,55900.0
2010-10-04 11:30:00,25.01,25.06,24.93,24.93,68400.0,21.0214,21.0634,20.9542,20.9542,68400.0
2010-10-04 12:00:00,24.92,24.92,24.82,24.88,51500.0,20.9458,20.9458,20.8617,20.9121,51500.0
2010-10-04 12:30:00,24.88,24.9,24.84,24.87,37900.0,20.9121,20.9289,20.8785,20.9037,37900.0
2010-10-04 13:00:00,24.89,25.03,24.89,24.98,77100.0,20.9205,21.0382,20.9205,20.9962,77100.0
2010-10-04 13:30:00,24.99,25.0,24.94,24.98,41700.0,21.0046,21.013,20.9626,20.9962,41700.0
2010-10-04 14:00:00,24.99,25.0,24.89,24.93,45000.0,21.0046,21.013,20.9205,20.9542,45000.0
2010-10-04 14:30:00,24.92,25.02,24.9,24.98,64300.0,20.9458,21.0298,20.9289,20.9962,64300.0
2010-10-04 15:00:00,24.97,25.04,24.95,24.99,76500.0,20.9878,21.0466,20.971,21.0046,76500.0
2010-10-04 15:30:00,24.99,25.0,24.93,24.98,162900.0,21.0046,21.013,20.9542,20.9962,162900.0
2010-10-05 09:30:00,25.24,25.41,24.9,25.19,99400.0,21.2147,21.3576,20.9289,21.1727,99400.0
2010-10-05 10:00:00,25.16,25.26,25.09,25.25,89800.0,21.1475,21.2315,21.0886,21.2231,89800.0
2010-10-05 10:30:00,25.25,25.37,25.24,25.31,62200.0,21.2231,21.324,21.2147,21.2736,62200.0
2010-10-05 11:00:00,25.3,25.68,25.29,25.65,365800.0,21.2652,21.5846,21.2567,21.5593,365800.0
2010-10-05 11:30:00,25.65,25.79,25.6,25.74,260900.0,21.5593,21.677,21.5173,21.635,260900.0
2010-10-05 12:00:00,25.72,25.73,25.59,25.59,61000.0,21.6182,21.6266,21.5089,21.5089,61000.0
2010-10-05 12:30:00,25.6,25.65,25.58,25.63,77500.0,21.5173,21.5593,21.5005,21.5425,77500.0
2010-10-05 13:00:00,25.62,25.68,25.6,25.64,142200.0,21.5341,21.5846,21.5173,21.5509,142200.0
2010-10-05 13:30:00,25.63,25.65,25.59,25.6,51700.0,21.5425,21.5593,21.5089,21.5173,51700.0
2010-10-05 14:00:00,25.61,25.65,25.59,25.62,54200.0,21.5257,21.5593,21.5089,21.5341,54200.0
2010-10-05 14:30:00,25.62,25.65,25.57,25.6,72700.0,21.5341,21.5593,21.4921,21.5173,72700.0
2010-10-05 15:00:00,25.6,25.64,25.58,25.6,143700.0,21.5173,21.5509,21.5005,21.5173,143700.0
2010-10-05 15:30:00,25.6,25.6,25.52,25.57,377900.0,21.5173,21.5173,21.4501,21.4921,377900.0
2010-10-06 09:30:00,25.57,25.72,25.48,25.67,101800.0,21.4921,21.6182,21.4164,21.5761,101800.0
2010-10-06 10:00:00,25.65,25.82,25.65,25.81,282500.0,21.5593,21.7022,21.5593,21.6938,282500.0
2010-10-06 10:30:00,25.8,25.86,25.77,25.81,174200.0,21.6854,21.7358,21.6602,21.6938,174200.0
2010-10-06 11:00:00,25.82,25.82,25.64,25.69,163300.0,21.7022,21.7022,21.5509,21.593,163300.0
2010-10-06 11:30:00,25.69,25.75,25.67,25.68,67400.0,21.593,21.6434,21.5761,21.5846,67400.0
2010-10-06 12:00:00,25.69,25.83,25.68,25.82,118000.0,21.593,21.7106,21.5846,21.7022,118000.0
2010-10-06 12:30:00,25.82,25.92,25.82,25.88,100800.0,21.7022,21.7863,21.7022,21.7527,100800.0
2010-10-06 13:00:00,25.88,25.93,25.81,25.93,111700.0,21.7527,21.7947,21.6938,21.7947,111700.0
2010-10-06 13:30:00,25.92,25.96,25.9,25.95,146400.0,21.7863,21.8199,21.7695,21.8115,146400.0
2010-10-06 14:00:00,25.95,25.96,25.87,25.91,132900.0,21.8115,21.8199,21.7443,21.7779,132900.0
2010-10-06 14:30:00,25.91,25.94,25.89,25.93,122700.0,21.7779,21.8031,21.7611,21.7947,122700.0
2010-10-06 15:00:00,25.93,25.97,25.9,25.96,134200.0,21.7947,21.8283,21.7695,21.8199,134200.0
2010-10-06 15:30:00,25.96,26.05,25.94,26.04,452900.0,21.8199,21.8955,21.8031,21.8871,452900.0
2010-10-07 09:30:00,26.08,26.33,25.93,26.11,234500.0,21.9208,22.1309,21.7947,21.946,234500.0
2010-10-07 10:00:00,26.11,26.27,26.06,26.26,364300.0,21.946,22.0805,21.9039,22.0721,364300.0
2010-10-07 10:30:00,26.26,26.42,26.24,26.4,334500.0,22.0721,22.2065,22.0552,22.1897,334500.0
2010-10-07 11:00:00,26.4,26.4,26.08,26.31,387500.0,22.1897,22.1897,21.9208,22.1141,387500.0
2010-10-07 11:30:00,26.32,26.47,26.32,26.46,138500.0,22.1225,22.2486,22.1225,22.2402,138500.0
2010-10-07 12:00:00,26.46,26.55,26.44,26.47,189200.0,22.2402,22.3158,22.2233,22.2486,189200.0
2010-10-07 12:30:00,26.47,26.47,26.38,26.43,216800.0,22.2486,22.2486,22.1729,22.2149,216800.0
2010-10-07 13:00:00,26.42,26.46,26.35,26.4,165700.0,22.2065,22.2402,22.1477,22.1897,165700.0
2010-10-07 13:30:00,26.4,26.41,26.27,26.39,398400.0,22.1897,22.1981,22.0805,22.1813,398400.0
2010-10-07 14:00:00,26.39,26.51,26.37,26.38,329700.0,22.1813,22.2822,22.1645,22.1729,329700.0
2010-10-07 14:30:00,26.38,26.42,26.34,26.4,300500.0,22.1729,22.2065,22.1393,22.1897,300500.0
2010-10-07 15:00:00,26.4,26.41,26.34,26.4,334900.0,22.1897,22.1981,22.1393,22.1897,334900.0
2010-10-07 15:30:00,26.4,26.5,26.36,26.49,913500.0,22.1897,22.2738,22.1561,22.2654,913500.0
2010-10-08 09:30:00,26.48,26.54,26.34,26.43,109400.0,22.257,22.3074,22.1393,22.2149,109400.0
2010-10-08 10:00:00,26.43,26.52,26.4,26.51,198900.0,22.2149,22.2906,22.1897,22.2822,198900.0
2010-10-08 10:30:00,26.51,26.59,26.5,26.59,138700.0,22.2822,22.3494,22.2738,22.3494,138700.0
2010-10-08 11:00:00,26.59,26.63,26.48,26.55,230300.0,22.3494,22.383,22.257,22.3158,230300.0
2010-10-08 11:30:00,26.55,26.61,26.49,26.6,153800.0,22.3158,22.3662,22.2654,22.3578,153800.0
2010-10-08 12:00:00,26.6,26.61,26.51,26.56,76200.0,22.3578,22.3662,22.2822,22.3242,76200.0
2010-10-08 12:30:00,26.56,26.65,26.56,26.65,73000.0,22.3242,22.3999,22.3242,22.3999,73000.0
2010-10-08 13:00:00,26.64,26.78,26.64,26.77,95000.0,22.3915,22.5091,22.3915,22.5007,95000.0
2010-10-08 13:30:00,26.77,26.8,26.69,26.8,138500.0,22.5007,22.5259,22.4335,22.5259,138500.0
2010-10-08 14:00:00,26.8,26.95,26.78,26.95,230600.0,22.5259,22.652,22.5091,22.652,230600.0
2010-10-08 14:30:00,26.94,26.95,26.82,26.82,98600.0,22.6436,22.652,22.5427,22.5427,98600.0
2010-10-08 15:00:00,26.82,26.95,26.82,26.94,200000.0,22.5427,22.652,22.5427,22.6436,200000.0
2010-10-08 15:30:00,26.93,26.95,26.89,26.92,402000.0,22.6352,22.652,22.6016,22.6268,402000.0
2010-10-11 09:30:00,26.82,27.07,26.81,27.04,138300.0,22.5427,22.7529,22.5343,22.7277,138300.0
2010-10-11 10:00:00,27.02,27.2,27.0,27.19,166600.0,22.7108,22.8621,22.694,22.8537,166600.0
2010-10-11 10:30:00,27.19,27.25,27.05,27.09,134100.0,22.8537,22.9042,22.7361,22.7697,134100.0
2010-10-11 11:00:00,27.08,27.32,27.08,27.32,136800.0,22.7613,22.963,22.7613,22.963,136800.0
2010-10-11 11:30:00,27.31,27.55,27.31,27.48,223200.0,22.9546,23.1563,22.9546,23.0975,223200.0
2010-10-11 12:00:00,27.48,27.53,27.37,27.45,143400.0,23.0975,23.1395,23.005,23.0723,143400.0
2010-10-11 12:30:00,27.44,27.64,27.39,27.63,217100.0,23.0639,23.232,23.0218,23.2236,217100.0
2010-10-11 13:00:00,27.62,27.84,27.53,27.59,264900.0,23.2152,23.4001,23.1395,23.1899,264900.0
2010-10-11 13:30:00,27.59,27.61,27.37,27.5,195200.0,23.1899,23.2068,23.005,23.1143,195200.0
2010-10-11 14:00:00,27.5,27.56,27.46,27.56,126300.0,23.1143,23.1647,23.0807,23.1647,126300.0
2010-10-11 14:30:00,27.56,27.61,27.51,27.53,128000.0,23.1647,23.2068,23.1227,23.1395,128000.0
2010-10-11 15:00:00,27.53,27.66,27.52,27.62,288600.0,23.1395,23.2488,23.1311,23.2152,288600.0
2010-10-11 15:30:00,27.61,27.62,27.45,27.55,574400.0,23.2068,23.2152,23.0723,23.1563,574400.0
2010-10-12 09:30:00,27.35,27.37,27.03,27.17,386000.0,22.9882,23.005,22.7193,22.8369,386000.0
2010-10-12 10:00:00,27.17,27.33,27.15,27.29,166700.0,22.8369,22.9714,22.8201,22.9378,166700.0
2010-10-12 10:30:00,27.29,27.4,27.2,27.36,254600.0,22.9378,23.0302,22.8621,22.9966,254600.0
2010-10-12 11:00:00,27.36,27.44,27.35,27.43,90500.0,22.9966,23.0639,22.9882,23.0555,90500.0
2010-10-12 11:30:00,27.42,27.48,27.38,27.43,84100.0,23.0471,23.0975,23.0134,23.0555,84100.0
2010-10-12 12:00:00,27.44,27.51,27.41,27.48,97600.0,23.0639,23.1227,23.0387,23.0975,97600.0
2010-10-12 12:30:00,27.48,27.48,27.45,27.45,50500.0,23.0975,23.0975,23.0723,23.0723,50500.0
2010-10-12 13:00:00,27.45,27.5,27.42,27.49,85700.0,23.0723,23.1143,23.0471,23.1059,85700.0
2010-10-12 13:30:00,27.48,27.49,27.44,27.47,65000.0,23.0975,23.1059,23.0639,23.0891,65000.0
2010-10-12 14:00:00,27.48,27.63,27.44,27.58,211300.0,23.0975,23.2236,23.0639,23.1815,211300.0
2010-10-12 14:30:00,27.58,27.66,27.5,27.61,162700.0,23.1815,23.2488,23.1143,23.2068,162700.0
2010-10-12 15:00:00,27.6,27.73,27.55,27.72,179700.0,23.1983,23.3076,23.1563,23.2992,179700.0
2010-10-12 15:30:00,27.72,27.75,27.43,27.69,881900.0,23.2992,23.3244,23.0555,23.274,881900.0
2010-10-13 09:30:00,27.81,27.94,27.54,27.81,158600.0,23.3749,23.4841,23.1479,23.3749,158600.0
2010-10-13 10:00:00,27.82,27.89,27.67,27.67,144900.0,23.3833,23.4421,23.2572,23.2572,144900.0
2010-10-13 10:30:00,27.68,27.73,27.64,27.68,150400.0,23.2656,23.3076,23.232,23.2656,150400.0
2010-10-13 11:00:00,27.69,27.99,27.69,27.93,178100.0,23.274,23.5262,23.274,23.4757,178100.0
2010-10-13 11:30:00,27.92,28.01,27.91,27.92,151400.0,23.4673,23.543,23.4589,23.4673,151400.0
2010-10-13 12:00:00,27.91,28.01,27.91,27.97,101800.0,23.4589,23.543,23.4589,23.5093,101800.0
2010-10-13 12:30:00,27.98,28.02,27.6,27.84,684100.0,23.5177,23.5514,23.1983,23.4001,684100.0
2010-10-13 13:00:00,27.85,27.93,27.85,27.89,123000.0,23.4085,23.4757,23.4085,23.4421,123000.0
2010-10-13 13:30:00,27.89,27.9,27.68,27.82,232700.0,23.4421,23.4505,23.2656,23.3833,232700.0
2010-10-13 14:00:00,27.83,27.91,27.8,27.83,147400.0,23.3917,23.4589,23.3665,23.3917,147400.0
2010-10-13 14:30:00,27.82,27.85,27.78,27.84,206500.0,23.3833,23.4085,23.3496,23.4001,206500.0
2010-10-13 15:00:00,27.85,27.92,27.68,27.73,591000.0,23.4085,23.4673,23.2656,23.3076,591000.0
2010-10-13 15:30:00,27.74,27.98,27.74,27.91,782800.0,23.316,23.5177,23.316,23.4589,782800.0
2010-10-14 09:30:00,27.77,27.96,27.56,27.6,492600.0,23.3412,23.5009,23.1647,23.1983,492600.0
2010-10-14 10:00:00,27.6,27.63,27.35,27.4,303600.0,23.1983,23.2236,22.9882,23.0302,303600.0
2010-10-14 10:30:00,27.39,27.4,27.24,27.26,323200.0,23.0218,23.0302,22.8958,22.9126,323200.0
2010-10-14 11:00:00,27.27,27.29,26.84,26.86,438000.0,22.921,22.9378,22.5596,22.5764,438000.0
2010-10-14 11:30:00,26.86,26.97,26.77,26.94,520500.0,22.5764,22.6688,22.5007,22.6436,520500.0
2010-10-14 12:00:00,26.94,27.06,26.93,26.98,294700.0,22.6436,22.7445,22.6352,22.6772,294700.0
2010-10-14 12:30:00,26.99,27.05,26.98,27.02,232800.0,22.6856,22.7361,22.6772,22.7108,232800.0
2010-10-14 13:00:00,27.01,27.02,26.77,26.84,318800.0,22.7024,22.7108,22.5007,22.5596,318800.0
2010-10-14 13:30:00,26.85,26.91,26.76,26.79,298200.0,22.568,22.6184,22.4923,22.5175,298200.0
2010-10-14 14:00:00,26.8,26.84,26.61,26.61,392700.0,22.5259,22.5596,22.3662,22.3662,392700.0
2010-10-14 14:30:00,26.61,26.63,26.48,26.54,422200.0,22.3662,22.383,22.257,22.3074,422200.0
2010-10-14 15:00:00,26.54,26.75,26.52,26.61,453500.0,22.3074,22.4839,22.2906,22.3662,453500.0
2010-10-14 15:30:00,26.6,26.74,26.57,26.68,1045900.0,22.3578,22.4755,22.3326,22.4251,1045900.0
2010-10-15 09:30:00,26.79,27.05,26.45,26.46,556300.0,22.5175,22.7361,22.2318,22.2402,556300.0
2010-10-15 10:00:00,26.47,26.56,26.3,26.42,486000.0,22.2486,22.3242,22.1057,22.2065,486000.0
2010-10-15 10:30:00,26.42,26.46,26.35,26.45,334000.0,22.2065,22.2402,22.1477,22.2318,334000.0
2010-10-15 11:00:00,26.45,26.54,26.42,26.51,362500.0,22.2318,22.3074,22.2065,22.2822,362500.0
2010-10-15 11:30:00,26.51,26.59,26.39,26.44,276000.0,22.2822,22.3494,22.1813,22.2233,276000.0
2010-10-15 12:00:00,26.45,26.51,26.43,26.49,208500.0,22.2318,22.2822,22.2149,22.2654,208500.0
2010-10-15 12:30:00,26.49,26.53,26.43,26.45,195200.0,22.2654,22.299,22.2149,22.2318,195200.0
2010-10-15 13:00:00,26.46,26.51,26.44,26.45,175000.0,22.2402,22.2822,22.2233,22.2318,175000.0
2010-10-15 13:30:00,26.45,26.52,26.4,26.43,104400.0,22.2318,22.2906,22.1897,22.2149,104400.0
2010-10-15 14:00:00,26.42,26.51,26.39,26.49,105700.0,22.2065,22.2822,22.1813,22.2654,105700.0
2010-10-15 14:30:00,26.49,26.56,26.46,26.5,123500.0,22.2654,22.3242,22.2402,22.2738,123500.0
2010-10-15 15:00:00,26.49,26.5,26.46,26.47,112900.0,22.2654,22.2738,22.2402,22.2486,112900.0
2010-10-15 15:30:00,26.46,26.51,26.46,26.47,599300.0,22.2402,22.2822,22.2402,22.2486,599300.0
2010-10-18 09:30:00,26.45,26.68,26.45,26.57,235200.0,22.2318,22.4251,22.2318,22.3326,235200.0
2010-10-18 10:00:00,26.57,26.61,26.49,26.51,134200.0,22.3326,22.3662,22.2654,22.2822,134200.0
2010-10-18 10:30:00,26.51,26.61,26.51,26.59,106100.0,22.2822,22.3662,22.2822,22.3494,106100.0
2010-10-18 11:00:00,26.59,26.6,26.5,26.58,86000.0,22.3494,22.3578,22.2738,22.341,86000.0
2010-10-18 11:30:00,26.58,26.6,26.53,26.58,63900.0,22.341,22.3578,22.299,22.341,63900.0
2010-10-18 12:00:00,26.57,26.6,26.53,26.54,39800.0,22.3326,22.3578,22.299,22.3074,39800.0
2010-10-18 12:30:00,26.53,26.57,26.5,26.54,47100.0,22.299,22.3326,22.2738,22.3074,47100.0
2010-10-18 13:00:00,26.54,26.61,26.54,26.57,46000.0,22.3074,22.3662,22.3074,22.3326,46000.0
2010-10-18 13:30:00,26.57,26.58,26.44,26.46,101000.0,22.3326,22.341,22.2233,22.2402,101000.0
2010-10-18 14:00:00,26.46,26.62,26.46,26.62,79800.0,22.2402,22.3746,22.2402,22.3746,79800.0
2010-10-18 14:30:00,26.62,26.62,26.53,26.56,88700.0,22.3746,22.3746,22.299,22.3242,88700.0
2010-10-18 15:00:00,26.56,26.63,26.55,26.6,282400.0,22.3242,22.383,22.3158,22.3578,282400.0
2010-10-18 15:30:00,26.6,26.61,26.55,26.59,323300.0,22.3578,22.3662,22.3158,22.3494,323300.0
2010-10-19 09:30:00,26.24,26.46,26.21,26.44,172100.0,22.0552,22.2402,22.03,22.2233,172100.0
2010-10-19 10:00:00,26.43,26.71,26.43,26.62,192200.0,22.2149,22.4503,22.2149,22.3746,192200.0
2010-10-19 10:30:00,26.62,26.77,26.61,26.71,160500.0,22.3746,22.5007,22.3662,22.4503,160500.0
2010-10-19 11:00:00,26.71,26.78,26.65,26.69,110800.0,22.4503,22.5091,22.3999,22.4335,110800.0
2010-10-19 11:30:00,26.7,26.78,26.68,26.76,61600.0,22.4419,22.5091,22.4251,22.4923,61600.0
2010-10-19 12:00:00,26.75,26.76,26.69,26.71,107500.0,22.4839,22.4923,22.4335,22.4503,107500.0
2010-10-19 12:30:00,26.7,26.78,26.68,26.78,87300.0,22.4419,22.5091,22.4251,22.5091,87300.0
2010-10-19 13:00:00,26.78,26.78,26.63,26.64,81300.0,22.5091,22.5091,22.383,22.3915,81300.0
2010-10-19 13:30:00,26.63,26.65,26.59,26.61,173500.0,22.383,22.3999,22.3494,22.3662,173500.0
2010-10-19 14:00:00,26.61,26.61,26.46,26.54,275000.0,22.3662,22.3662,22.2402,22.3074,275000.0
2010-10-19 14:30:00,26.54,26.65,26.49,26.56,148500.0,22.3074,22.3999,22.2654,22.3242,148500.0
2010-10-19 15:00:00,26.57,26.61,26.42,26.42,176900.0,22.3326,22.3662,22.2065,22.2065,176900.0
2010-10-19 15:30:00,26.42,26.47,26.38,26.44,505500.0,22.2065,22.2486,22.1729,22.2233,505500.0
2010-10-20 09:30:00,26.45,26.75,26.45,26.52,86500.0,22.2318,22.4839,22.2318,22.2906,86500.0
2010-10-20 10:00:00,26.52,26.78,26.46,26.77,96400.0,22.2906,22.5091,22.2402,22.5007,96400.0
2010-10-20 10:30:00,26.75,26.85,26.72,26.73,177200.0,22.4839,22.568,22.4587,22.4671,177200.0
2010-10-20 11:00:00,26.73,26.75,26.67,26.72,60800.0,22.4671,22.4839,22.4167,22.4587,60800.0
2010-10-20 11:30:00,26.73,26.77,26.66,26.75,167700.0,22.4671,22.5007,22.4083,22.4839,167700.0
2010-10-20 12:00:00,26.75,26.91,26.7,26.9,144600.0,22.4839,22.6184,22.4419,22.61,144600.0
2010-10-20 12:30:00,26.91,26.94,26.84,26.84,191500.0,22.6184,22.6436,22.5596,22.5596,191500.0
2010-10-20 13:00:00,26.84,26.85,26.75,26.82,69500.0,22.5596,22.568,22.4839,22.5427,69500.0
2010-10-20 13:30:00,26.82,26.87,26.78,26.85,86100.0,22.5427,22.5848,22.5091,22.568,86100.0
2010-10-20 14:00:00,26.84,26.89,26.74,26.87,305800.0,22.5596,22.6016,22.4755,22.5848,305800.0
2010-10-20 14:30:00,26.88,27.04,26.88,27.0,168300.0,22.5932,22.7277,22.5932,22.694,168300.0
2010-10-20 15:00:00,27.01,27.14,27.0,27.13,202500.0,22.7024,22.8117,22.694,22.8033,202500.0
2010-10-20 15:30:00,27.12,27.17,27.05,27.11,750100.0,22.7949,22.8369,22.7361,22.7865,750100.0
2010-10-21 09:30:00,27.15,27.19,26.93,27.17,128900.0,22.8201,22.8537,22.6352,22.8369,128900.0
2010-10-21 10:00:00,27.15,27.37,27.12,27.29,134300.0,22.8201,23.005,22.7949,22.9378,134300.0
2010-10-21 10:30:00,27.29,27.41,27.29,27.4,118800.0,22.9378,23.0387,22.9378,23.0302,118800.0
2010-10-21 11:00:00,27.41,27.42,27.21,27.25,220000.0,23.0387,23.0471,22.8705,22.9042,220000.0
2010-10-21 11:30:00,27.25,27.26,27.06,27.25,153600.0,22.9042,22.9126,22.7445,22.9042,153600.0
2010-10-21 12:00:00,27.26,27.26,27.19,27.24,74500.0,22.9126,22.9126,22.8537,22.8958,74500.0
2010-10-21 12:30:00,27.24,27.25,27.07,27.1,95200.0,22.8958,22.9042,22.7529,22.7781,95200.0
2010-10-21 13:00:00,27.11,27.17,27.1,27.15,123900.0,22.7865,22.8369,22.7781,22.8201,123900.0
2010-10-21 13:30:00,27.14,27.17,26.87,26.91,153000.0,22.8117,22.8369,22.5848,22.6184,153000.0
2010-10-21 14:00:00,26.9,26.98,26.89,26.96,147400.0,22.61,22.6772,22.6016,22.6604,147400.0
2010-10-21 14:30:00,26.95,27.0,26.9,26.93,111800.0,22.652,22.694,22.61,22.6352,111800.0
2010-10-21 15:00:00,26.93,27.05,26.9,27.0,159500.0,22.6352,22.7361,22.61,22.694,159500.0
2010-10-21 15:30:00,27.0,27.1,26.98,26.99,559600.0,22.694,22.7781,22.6772,22.6856,559600.0
2010-10-22 09:30:00,27.09,27.16,26.92,26.99,109600.0,22.7697,22.8285,22.6268,22.6856,109600.0
2010-10-22 10:00:00,26.98,27.06,26.98,27.03,39300.0,22.6772,22.7445,22.6772,22.7193,39300.0
2010-10-22 10:30:00,27.02,27.06,26.96,26.96,40800.0,22.7108,22.7445,22.6604,22.6604,40800.0
2010-10-22 11:00:00,26.96,26.96,26.83,26.83,43200.0,22.6604,22.6604,22.5511,22.5511,43200.0
2010-10-22 11:30:00,26.83,26.85,26.74,26.76,75200.0,22.5511,22.568,22.4755,22.4923,75200.0
2010-10-22 12:00:00,26.76,26.87,26.74,26.87,46300.0,22.4923,22.5848,22.4755,22.5848,46300.0
2010-10-22 12:30:00,26.87,26.87,26.78,26.82,28300.0,22.5848,22.5848,22.5091,22.5427,28300.0
2010-10-22 13:00:00,26.83,26.85,26.77,26.8,55700.0,22.5511,22.568,22.5007,22.5259,55700.0
2010-10-22 13:30:00,26.8,26.8,26.73,26.74,34700.0,22.5259,22.5259,22.4671,22.4755,34700.0
2010-10-22 14:00:00,26.74,26.85,26.74,26.85,69900.0,22.4755,22.568,22.4755,22.568,69900.0
2010-10-22 14:30:00,26.84,26.85,26.79,26.81,51800.0,22.5596,22.568,22.5175,22.5343,51800.0
2010-10-22 15:00:00,26.82,26.89,26.81,26.87,64700.0,22.5427,22.6016,22.5343,22.5848,64700.0
2010-10-22 15:30:00,26.88,26.88,26.78,26.82,238200.0,22.5932,22.5932,22.5091,22.5427,238200.0
2010-10-25 09:30:00,27.05,27.1,26.83,26.9,178200.0,22.7361,22.7781,22.5511,22.61,178200.0
2010-10-25 10:00:00,26.9,26.92,26.56,26.71,314800.0,22.61,22.6268,22.3242,22.4503,314800.0
2010-10-25 10:30:00,26.72,26.75,26.59,26.72,158300.0,22.4587,22.4839,22.3494,22.4587,158300.0
2010-10-25 11:00:00,26.72,26.72,26.6,26.68,179300.0,22.4587,22.4587,22.3578,22.4251,179300.0
2010-10-25 11:30:00,26.69,26.7,26.61,26.64,130900.0,22.4335,22.4419,22.3662,22.3915,130900.0
2010-10-25 12:00:00,26.65,26.65,26.52,26.54,100800.0,22.3999,22.3999,22.2906,22.3074,100800.0
2010-10-25 12:30:00,26.55,26.55,26.45,26.5,113200.0,22.3158,22.3158,22.2318,22.2738,113200.0
2010-10-25 13:00:00,26.5,26.59,26.49,26.57,117500.0,22.2738,22.3494,22.2654,22.3326,117500.0
2010-10-25 13:30:00,26.57,26.61,26.52,26.55,170000.0,22.3326,22.3662,22.2906,22.3158,170000.0
2010-10-25 14:00:00,26.55,26.65,26.53,26.65,80100.0,22.3158,22.3999,22.299,22.3999,80100.0
2010-10-25 14:30:00,26.65,26.67,26.56,26.58,141600.0,22.3999,22.4167,22.3242,22.341,141600.0
2010-10-25 15:00:00,26.58,26.66,26.53,26.65,216200.0,22.341,22.4083,22.299,22.3999,216200.0
2010-10-25 15:30:00,26.65,26.65,26.41,26.46,566000.0,22.3999,22.3999,22.1981,22.2402,566000.0
2010-10-26 09:30:00,26.29,26.5,26.25,26.43,148400.0,22.0973,22.2738,22.0636,22.2149,148400.0
2010-10-26 10:00:00,26.43,26.8,26.43,26.66,149500.0,22.2149,22.5259,22.2149,22.4083,149500.0
2010-10-26 10:30:00,26.66,26.84,26.66,26.82,115400.0,22.4083,22.5596,22.4083,22.5427,115400.0
2010-10-26 11:00:00,26.81,26.86,26.68,26.7,78800.0,22.5343,22.5764,22.4251,22.4419,78800.0
2010-10-26 11:30:00,26.7,26.88,26.69,26.87,92000.0,22.4419,22.5932,22.4335,22.5848,92000.0
2010-10-26 12:00:00,26.86,27.08,26.86,27.03,179400.0,22.5764,22.7613,22.5764,22.7193,179400.0
2010-10-26 12:30:00,27.03,27.18,27.0,27.17,148000.0,22.7193,22.8453,22.694,22.8369,148000.0
2010-10-26 13:00:00,27.16,27.21,27.1,27.12,157200.0,22.8285,22.8705,22.7781,22.7949,157200.0
2010-10-26 13:30:00,27.13,27.19,27.06,27.1,147500.0,22.8033,22.8537,22.7445,22.7781,147500.0
2010-10-26 14:00:00,27.1,27.2,27.05,27.17,176300.0,22.7781,22.8621,22.7361,22.8369,176300.0
2010-10-26 14:30:00,27.18,27.44,27.17,27.39,282200.0,22.8453,23.0639,22.8369,23.0218,282200.0
2010-10-26 15:00:00,27.39,27.44,27.33,27.41,223200.0,23.0218,23.0639,22.9714,23.0387,223200.0
2010-10-26 15:30:00,27.41,27.41,27.31,27.38,493000.0,23.0387,23.0387,22.9546,23.0134,493000.0
2010-10-27 09:30:00,27.15,27.4,26.95,27.25,276900.0,22.8201,23.0302,22.652,22.9042,276900.0
2010-10-27 10:00:00,27.26,27.28,27.08,27.09,495900.0,22.9126,22.9294,22.7613,22.7697,495900.0
2010-10-27 10:30:00,27.09,27.13,26.88,26.93,312200.0,22.7697,22.8033,22.5932,22.6352,312200.0
2010-10-27 11:00:00,26.93,27.04,26.83,26.83,304600.0,22.6352,22.7277,22.5511,22.5511,304600.0
2010-10-27 11:30:00,26.83,27.04,26.83,26.87,177100.0,22.5511,22.7277,22.5511,22.5848,177100.0
2010-10-27 12:00:00,26.87,26.88,26.68,26.68,172800.0,22.5848,22.5932,22.4251,22.4251,172800.0
2010-10-27 12:30:00,26.69,26.76,26.56,26.59,132800.0,22.4335,22.4923,22.3242,22.3494,132800.0
2010-10-27 13:00:00,26.59,26.7,26.56,26.7,132000.0,22.3494,22.4419,22.3242,22.4419,132000.0
2010-10-27 13:30:00,26.71,26.76,26.66,26.76,71700.0,22.4503,22.4923,22.4083,22.4923,71700.0
2010-10-27 14:00:00,26.76,26.83,26.72,26.73,126700.0,22.4923,22.5511,22.4587,22.4671,126700.0
2010-10-27 14:30:00,26.73,26.94,26.69,26.88,278900.0,22.4671,22.6436,22.4335,22.5932,278900.0
2010-10-27 15:00:00,26.89,27.08,26.88,26.98,348100.0,22.6016,22.7613,22.5932,22.6772,348100.0
2010-10-27 15:30:00,26.98,27.31,26.97,27.15,778900.0,22.6772,22.9546,22.6688,22.8201,778900.0
2010-10-28 09:30:00,27.96,28.7,27.96,28.37,782100.0,23.5009,24.1229,23.5009,23.8456,782100.0
2010-10-28 10:00:00,28.38,28.49,27.81,27.97,385400.0,23.854,23.9464,23.3749,23.5093,385400.0
2010-10-28 10:30:00,27.96,28.07,27.69,27.72,238800.0,23.5009,23.5934,23.274,23.2992,238800.0
2010-10-28 11:00:00,27.7,27.81,27.6,27.72,168700.0,23.2824,23.3749,23.1983,23.2992,168700.0
2010-10-28 11:30:00,27.71,27.86,27.52,27.54,102300.0,23.2908,23.4169,23.1311,23.1479,102300.0
2010-10-28 12:00:00,27.54,27.55,26.98,27.0,493100.0,23.1479,23.1563,22.6772,22.694,493100.0
2010-10-28 12:30:00,26.99,27.13,26.93,26.96,208400.0,22.6856,22.8033,22.6352,22.6604,208400.0
2010-10-28 13:00:00,26.96,27.16,26.93,26.94,412400.0,22.6604,22.8285,22.6352,22.6436,412400.0
2010-10-28 13:30:00,26.94,26.97,26.81,26.94,221400.0,22.6436,22.6688,22.5343,22.6436,221400.0
2010-10-28 14:00:00,26.94,26.98,26.81,26.91,230800.0,22.6436,22.6772,22.5343,22.6184,230800.0
2010-10-28 14:30:00,26.89,26.91,26.61,26.86,343300.0,22.6016,22.6184,22.3662,22.5764,343300.0
2010-10-28 15:00:00,26.86,26.87,26.58,26.6,444900.0,22.5764,22.5848,22.341,22.3578,444900.0
2010-10-28 15:30:00,26.6,26.72,26.57,26.57,706500.0,22.3578,22.4587,22.3326,22.3326,706500.0
2010-10-29 09:30:00,26.62,27.04,26.62,26.73,309900.0,22.3746,22.7277,22.3746,22.4671,309900.0
2010-10-29 10:00:00,26.71,26.76,26.39,26.43,387100.0,22.4503,22.4923,22.1813,22.2149,387100.0
2010-10-29 10:30:00,26.43,26.57,26.35,26.52,280100.0,22.2149,22.3326,22.1477,22.2906,280100.0
2010-10-29 11:00:00,26.52,26.59,26.42,26.57,126900.0,22.2906,22.3494,22.2065,22.3326,126900.0
2010-10-29 11:30:00,26.57,26.68,26.57,26.68,307000.0,22.3326,22.4251,22.3326,22.4251,307000.0
2010-10-29 12:00:00,26.68,26.69,26.6,26.69,74600.0,22.4251,22.4335,22.3578,22.4335,74600.0
2010-10-29 12:30:00,26.69,26.74,26.69,26.74,103600.0,22.4335,22.4755,22.4335,22.4755,103600.0
2010-10-29 13:00:00,26.73,26.93,26.73,26.91,173400.0,22.4671,22.6352,22.4671,22.6184,173400.0
2010-10-29 13:30:00,26.92,26.99,26.9,26.98,98200.0,22.6268,22.6856,22.61,22.6772,98200.0
2010-10-29 14:00:00,26.99,27.09,26.97,27.06,82100.0,22.6856,22.7697,22.6688,22.7445,82100.0
2010-10-29 14:30:00,27.07,27.21,27.04,27.12,372800.0,22.7529,22.8705,22.7277,22.7949,372800.0
2010-10-29 15:00:00,27.13,27.15,26.96,26.99,220900.0,22.8033,22.8201,22.6604,22.6856,220900.0
2010-10-29 15:30:00,27.0,27.11,26.99,27.07,575900.0,22.694,22.7865,22.6856,22.7529,575900.0
2010-11-01 09:30:00,27.2,27.3,26.94,27.23,121900.0,22.8621,22.9462,22.6436,22.8874,121900.0
2010-11-01 10:00:00,27.25,27.45,27.24,27.35,110400.0,22.9042,23.0723,22.8958,22.9882,110400.0
2010-11-01 10:30:00,27.36,27.44,27.29,27.31,95000.0,22.9966,23.0639,22.9378,22.9546,95000.0
2010-11-01 11:00:00,27.28,27.28,27.02,27.09,90600.0,22.9294,22.9294,22.7108,22.7697,90600.0
2010-11-01 11:30:00,27.09,27.09,26.96,27.01,58800.0,22.7697,22.7697,22.6604,22.7024,58800.0
2010-11-01 12:00:00,27.02,27.03,26.91,26.99,75300.0,22.7108,22.7193,22.6184,22.6856,75300.0
2010-11-01 12:30:00,26.98,26.99,26.91,26.96,37700.0,22.6772,22.6856,22.6184,22.6604,37700.0
2010-11-01 13:00:00,26.96,27.01,26.8,26.84,99400.0,22.6604,22.7024,22.5259,22.5596,99400.0
2010-11-01 13:30:00,26.84,26.9,26.83,26.83,60100.0,22.5596,22.61,22.5511,22.5511,60100.0
2010-11-01 14:00:00,26.83,26.84,26.67,26.68,190000.0,22.5511,22.5596,22.4167,22.4251,190000.0
2010-11-01 14:30:00,26.67,26.68,26.47,26.48,289300.0,22.4167,22.4251,22.2486,22.257,289300.0
2010-11-01 15:00:00,26.48,26.49,26.34,26.4,352400.0,22.257,22.2654,22.1393,22.1897,352400.0
2010-11-01 15:30:00,26.41,26.59,26.4,26.54,488300.0,22.1981,22.3494,22.1897,22.3074,488300.0
2010-11-02 09:30:00,26.79,27.0,26.75,26.77,159300.0,22.5175,22.694,22.4839,22.5007,159300.0
2010-11-02 10:00:00,26.78,26.79,26.6,26.66,90200.0,22.5091,22.5175,22.3578,22.4083,90200.0
2010-11-02 10:30:00,26.67,26.74,26.65,26.68,135600.0,22.4167,22.4755,22.3999,22.4251,135600.0
2010-11-02 11:00:00,26.68,26.73,26.64,26.72,78500.0,22.4251,22.4671,22.3915,22.4587,78500.0
2010-11-02 11:30:00,26.73,26.75,26.69,26.75,105000.0,22.4671,22.4839,22.4335,22.4839,105000.0
2010-11-02 12:00:00,26.75,26.75,26.61,26.69,105400.0,22.4839,22.4839,22.3662,22.4335,105400.0
2010-11-02 12:30:00,26.69,26.76,26.69,26.75,41600.0,22.4335,22.4923,22.4335,22.4839,41600.0
2010-11-02 13:00:00,26.75,26.75,26.74,26.74,36000.0,22.4839,22.4839,22.4755,22.4755,36000.0
2010-11-02 13:30:00,26.75,26.75,26.69,26.72,122600.0,22.4839,22.4839,22.4335,22.4587,122600.0
2010-11-02 14:00:00,26.72,26.73,26.66,26.71,76700.0,22.4587,22.4671,22.4083,22.4503,76700.0
2010-11-02 14:30:00,26.71,26.74,26.66,26.69,133900.0,22.4503,22.4755,22.4083,22.4335,133900.0
2010-11-02 15:00:00,26.69,26.78,26.69,26.71,153300.0,22.4335,22.5091,22.4335,22.4503,153300.0
2010-11-02 15:30:00,26.71,26.77,26.71,26.73,354900.0,22.4503,22.5007,22.4503,22.4671,354900.0
2010-11-03 09:30:00,26.78,26.9,26.66,26.8,273600.0,22.5091,22.61,22.4083,22.5259,273600.0
2010-11-03 10:00:00,26.81,26.88,26.73,26.76,116700.0,22.5343,22.5932,22.4671,22.4923,116700.0
2010-11-03 10:30:00,26.76,26.79,26.7,26.77,62700.0,22.4923,22.5175,22.4419,22.5007,62700.0
2010-11-03 11:00:00,26.78,26.83,26.62,26.65,105300.0,22.5091,22.5511,22.3746,22.3999,105300.0
2010-11-03 11:30:00,26.66,26.66,26.45,26.48,154400.0,22.4083,22.4083,22.2318,22.257,154400.0
2010-11-03 12:00:00,26.48,26.51,26.42,26.43,85100.0,22.257,22.2822,22.2065,22.2149,85100.0
2010-11-03 12:30:00,26.43,26.48,26.4,26.43,136500.0,22.2149,22.257,22.1897,22.2149,136500.0
2010-11-03 13:00:00,26.43,26.5,26.43,26.46,111400.0,22.2149,22.2738,22.2149,22.2402,111400.0
2010-11-03 13:30:00,26.47,26.53,26.42,26.49,89600.0,22.2486,22.299,22.2065,22.2654,89600.0
2010-11-03 14:00:00,26.5,26.67,26.34,26.37,225800.0,22.2738,22.4167,22.1393,22.1645,225800.0
2010-11-03 14:30:00,26.35,26.53,26.3,26.51,365500.0,22.1477,22.299,22.1057,22.2822,365500.0
2010-11-03 15:00:00,26.51,26.57,26.46,26.51,285600.0,22.2822,22.3326,22.2402,22.2822,285600.0
2010-11-03 15:30:00,26.51,26.55,26.47,26.52,508800.0,22.2822,22.3158,22.2486,22.2906,508800.0
2010-11-04 09:30:00,26.86,27.12,26.86,27.06,345000.0,22.5764,22.7949,22.5764,22.7445,345000.0
2010-11-04 10:00:00,27.05,27.28,27.04,27.26,508500.0,22.7361,22.9294,22.7277,22.9126,508500.0
2010-11-04 10:30:00,27.26,27.34,27.25,27.32,276200.0,22.9126,22.9798,22.9042,22.963,276200.0
2010-11-04 11:00:00,27.32,27.4,27.31,27.33,347000.0,22.963,23.0302,22.9546,22.9714,347000.0
2010-11-04 11:30:00,27.34,27.46,27.33,27.4,190600.0,22.9798,23.0807,22.9714,23.0302,190600.0
2010-11-04 12:00:00,27.39,27.49,27.37,27.49,219900.0,23.0218,23.1059,23.005,23.1059,219900.0
2010-11-04 12:30:00,27.48,27.52,27.44,27.49,118700.0,23.0975,23.1311,23.0639,23.1059,118700.0
2010-11-04 13:00:00,27.49,27.55,27.48,27.53,104800.0,23.1059,23.1563,23.0975,23.1395,104800.0
2010-11-04 13:30:00,27.54,27.57,27.49,27.5,108400.0,23.1479,23.1731,23.1059,23.1143,108400.0
2010-11-04 14:00:00,27.5,27.54,27.49,27.52,133400.0,23.1143,23.1479,23.1059,23.1311,133400.0
2010-11-04 14:30:00,27.52,27.57,27.51,27.57,142100.0,23.1311,23.1731,23.1227,23.1731,142100.0
2010-11-04 15:00:00,27.57,27.85,27.56,27.85,258500.0,23.1731,23.4085,23.1647,23.4085,258500.0
2010-11-04 15:30:00,27.85,28.07,27.8,28.04,806000.0,23.4085,23.5934,23.3665,23.5682,806000.0
2010-11-05 09:30:00,28.01,28.52,27.85,28.42,322400.0,23.543,23.9716,23.4085,23.8876,322400.0
2010-11-05 10:00:00,28.41,28.86,28.41,28.78,434900.0,23.8792,24.2574,23.8792,24.1902,434900.0
2010-11-05 10:30:00,28.77,28.93,28.62,28.68,284700.0,24.1818,24.3162,24.0557,24.1061,284700.0
2010-11-05 11:00:00,28.68,28.69,28.6,28.67,130200.0,24.1061,24.1145,24.0389,24.0977,130200.0
2010-11-05 11:30:00,28.66,28.66,28.42,28.43,170300.0,24.0893,24.0893,23.8876,23.896,170300.0
2010-11-05 12:00:00,28.43,28.55,28.41,28.51,95900.0,23.896,23.9968,23.8792,23.9632,95900.0
2010-11-05 12:30:00,28.5,28.54,28.46,28.49,65700.0,23.9548,23.9884,23.9212,23.9464,65700.0
2010-11-05 13:00:00,28.48,28.58,28.45,28.46,276800.0,23.938,24.0221,23.9128,23.9212,276800.0
2010-11-05 13:30:00,28.46,28.47,28.42,28.45,82600.0,23.9212,23.9296,23.8876,23.9128,82600.0
2010-11-05 14:00:00,28.45,28.47,28.35,28.46,103400.0,23.9128,23.9296,23.8287,23.9212,103400.0
2010-11-05 14:30:00,28.47,28.52,28.39,28.39,136000.0,23.9296,23.9716,23.8624,23.8624,136000.0
2010-11-05 15:00:00,28.4,28.6,28.39,28.6,154400.0,23.8708,24.0389,23.8624,24.0389,154400.0
2010-11-05 15:30:00,28.6,28.81,28.57,28.78,654100.0,24.0389,24.2154,24.0137,24.1902,654100.0
2010-11-08 09:30:00,28.68,28.68,27.89,27.9,256400.0,24.1061,24.1061,23.4421,23.4505,256400.0
2010-11-08 10:00:00,27.91,27.91,27.77,27.86,257500.0,23.4589,23.4589,23.3412,23.4169,257500.0
2010-11-08 10:30:00,27.86,27.96,27.67,27.71,129200.0,23.4169,23.5009,23.2572,23.2908,129200.0
2010-11-08 11:00:00,27.7,27.76,27.61,27.73,124400.0,23.2824,23.3328,23.2068,23.3076,124400.0
2010-11-08 11:30:00,27.74,27.92,27.74,27.9,106600.0,23.316,23.4673,23.316,23.4505,106600.0
2010-11-08 12:00:00,27.89,27.91,27.77,27.81,212400.0,23.4421,23.4589,23.3412,23.3749,212400.0
2010-11-08 12:30:00,27.82,27.87,27.79,27.84,181600.0,23.3833,23.4253,23.358,23.4001,181600.0
2010-11-08 13:00:00,27.84,27.85,27.8,27.81,84500.0,23.4001,23.4085,23.3665,23.3749,84500.0
2010-11-08 13:30:00,27.8,27.81,27.72,27.74,64900.0,23.3665,23.3749,23.2992,23.316,64900.0
2010-11-08 14:00:00,27.74,27.75,27.71,27.73,128400.0,23.316,23.3244,23.2908,23.3076,128400.0
2010-11-08 14:30:00,27.73,27.73,27.7,27.73,89300.0,23.3076,23.3076,23.2824,23.3076,89300.0
2010-11-08 15:00:00,27.73,28.06,27.72,28.05,352000.0,23.3076,23.585,23.2992,23.5766,352000.0
2010-11-08 15:30:00,28.05,28.15,28.03,28.05,450500.0,23.5766,23.6606,23.5598,23.5766,450500.0
2010-11-09 09:30:00,28.07,28.22,27.92,28.19,192000.0,23.5934,23.7195,23.4673,23.6943,192000.0
2010-11-09 10:00:00,28.18,28.29,28.06,28.28,164900.0,23.6859,23.7783,23.585,23.7699,164900.0
2010-11-09 10:30:00,28.29,28.29,28.02,28.16,104600.0,23.7783,23.7783,23.5514,23.669,104600.0
2010-11-09 11:00:00,28.15,28.28,28.14,28.25,72700.0,23.6606,23.7699,23.6522,23.7447,72700.0
2010-11-09 11:30:00,28.26,28.34,28.23,28.23,63500.0,23.7531,23.8203,23.7279,23.7279,63500.0
2010-11-09 12:00:00,28.24,28.24,28.17,28.17,45600.0,23.7363,23.7363,23.6774,23.6774,45600.0
2010-11-09 12:30:00,28.18,28.2,28.15,28.17,38000.0,23.6859,23.7027,23.6606,23.6774,38000.0
2010-11-09 13:00:00,28.16,28.23,28.12,28.13,59300.0,23.669,23.7279,23.6354,23.6438,59300.0
2010-11-09 13:30:00,28.12,28.12,27.97,28.01,57800.0,23.6354,23.6354,23.5093,23.543,57800.0
2010-11-09 14:00:00,28.0,28.07,27.99,28.03,48700.0,23.5346,23.5934,23.5262,23.5598,48700.0
2010-11-09 14:30:00,28.03,28.08,27.98,28.0,88600.0,23.5598,23.6018,23.5177,23.5346,88600.0
2010-11-09 15:00:00,28.0,28.01,27.88,27.91,148800.0,23.5346,23.543,23.4337,23.4589,148800.0
2010-11-09 15:30:00,27.9,27.93,27.69,27.85,403100.0,23.4505,23.4757,23.274,23.4085,403100.0
2010-11-10 09:30:00,27.74,27.87,27.42,27.43,183500.0,23.316,23.4253,23.0471,23.0555,183500.0
2010-11-10 10:00:00,27.42,27.57,27.38,27.46,117100.0,23.0471,23.1731,23.0134,23.0807,117100.0
2010-11-10 10:30:00,27.46,27.67,27.46,27.67,102000.0,23.0807,23.2572,23.0807,23.2572,102000.0
2010-11-10 11:00:00,27.66,27.72,27.65,27.72,74100.0,23.2488,23.2992,23.2404,23.2992,74100.0
2010-11-10 11:30:00,27.72,28.15,27.72,28.06,308300.0,23.2992,23.6606,23.2992,23.585,308300.0
2010-11-10 12:00:00,28.07,28.07,27.95,27.97,63700.0,23.5934,23.5934,23.4925,23.5093,63700.0
2010-11-10 12:30:00,27.98,28.07,27.97,28.05,44700.0,23.5177,23.5934,23.5093,23.5766,44700.0
2010-11-10 13:00:00,28.05,28.21,28.02,28.21,62300.0,23.5766,23.7111,23.5514,23.7111,62300.0
2010-11-10 13:30:00,28.21,28.21,28.0,28.12,129600.0,23.7111,23.7111,23.5346,23.6354,129600.0
2010-11-10 14:00:00,28.12,28.41,28.11,28.4,111600.0,23.6354,23.8792,23.627,23.8708,111600.0
2010-11-10 14:30:00,28.4,28.43,28.27,28.32,195700.0,23.8708,23.896,23.7615,23.8035,195700.0
2010-11-10 15:00:00,28.32,28.38,28.28,28.35,132300.0,23.8035,23.854,23.7699,23.8287,132300.0
2010-11-10 15:30:00,28.35,28.42,28.24,28.42,292900.0,23.8287,23.8876,23.7363,23.8876,292900.0
2010-11-11 09:30:00,27.93,28.25,27.73,28.02,208500.0,23.4757,23.7447,23.3076,23.5514,208500.0
2010-11-11 10:00:00,28.01,28.1,27.96,27.99,133000.0,23.543,23.6186,23.5009,23.5262,133000.0
2010-11-11 10:30:00,28.0,28.08,27.89,28.07,163300.0,23.5346,23.6018,23.4421,23.5934,163300.0
2010-11-11 11:00:00,28.07,28.14,28.0,28.12,58700.0,23.5934,23.6522,23.5346,23.6354,58700.0
2010-11-11 11:30:00,28.12,28.24,28.11,28.21,48600.0,23.6354,23.7363,23.627,23.7111,48600.0
2010-11-11 12:00:00,28.2,28.26,28.19,28.21,51400.0,23.7027,23.7531,23.6943,23.7111,51400.0
2010-11-11 12:30:00,28.22,28.26,28.19,28.2,50900.0,23.7195,23.7531,23.6943,23.7027,50900.0
2010-11-11 13:00:00,28.21,28.26,28.18,28.23,48400.0,23.7111,23.7531,23.6859,23.7279,48400.0
2010-11-11 13:30:00,28.22,28.31,28.22,28.31,42000.0,23.7195,23.7951,23.7195,23.7951,42000.0
2010-11-11 14:00:00,28.31,28.37,28.18,28.37,156600.0,23.7951,23.8456,23.6859,23.8456,156600.0
2010-11-11 14:30:00,28.36,28.42,28.35,28.4,108200.0,23.8371,23.8876,23.8287,23.8708,108200.0
2010-11-11 15:00:00,28.4,28.41,28.24,28.3,138800.0,23.8708,23.8792,23.7363,23.7867,138800.0
2010-11-11 15:30:00,28.31,28.31,28.21,28.24,272700.0,23.7951,23.7951,23.7111,23.7363,272700.0
2010-11-12 09:30:00,28.02,28.14,27.92,28.0,89600.0,23.5514,23.6522,23.4673,23.5346,89600.0
2010-11-12 10:00:00,28.0,28.04,27.91,27.92,107400.0,23.5346,23.5682,23.4589,23.4673,107400.0
2010-11-12 10:30:00,27.92,28.0,27.86,27.98,140200.0,23.4673,23.5346,23.4169,23.5177,140200.0
2010-11-12 11:00:00,27.99,28.03,27.85,28.0,73100.0,23.5262,23.5598,23.4085,23.5346,73100.0
2010-11-12 11:30:00,28.0,28.02,27.95,27.97,89000.0,23.5346,23.5514,23.4925,23.5093,89000.0
2010-11-12 12:00:00,27.96,28.0,27.85,27.85,51400.0,23.5009,23.5346,23.4085,23.4085,51400.0
2010-11-12 12:30:00,27.86,27.89,27.72,27.75,75100.0,23.4169,23.4421,23.2992,23.3244,75100.0
2010-11-12 13:00:00,27.75,27.79,27.7,27.78,41500.0,23.3244,23.358,23.2824,23.3496,41500.0
2010-11-12 13:30:00,27.77,27.79,27.7,27.7,49300.0,23.3412,23.358,23.2824,23.2824,49300.0
2010-11-12 14:00:00,27.71,27.73,27.65,27.66,73100.0,23.2908,23.3076,23.2404,23.2488,73100.0
2010-11-12 14:30:00,27.67,27.76,27.65,27.75,64400.0,23.2572,23.3328,23.2404,23.3244,64400.0
2010-11-12 15:00:00,27.74,27.82,27.71,27.72,170000.0,23.316,23.3833,23.2908,23.2992,170000.0
2010-11-12 15:30:00,27.72,27.76,27.69,27.74,376400.0,23.2992,23.3328,23.274,23.316,376400.0
2010-11-15 09:30:00,27.82,27.94,27.65,27.75,106900.0,23.3833,23.4841,23.2404,23.3244,106900.0
2010-11-15 10:00:00,27.74,27.78,27.63,27.78,64700.0,23.316,23.3496,23.2236,23.3496,64700.0
2010-11-15 10:30:00,27.78,27.85,27.75,27.82,46800.0,23.3496,23.4085,23.3244,23.3833,46800.0
2010-11-15 11:00:00,27.83,27.87,27.71,27.74,139500.0,23.3917,23.4253,23.2908,23.316,139500.0
2010-11-15 11:30:00,27.75,27.86,27.72,27.85,100900.0,23.3244,23.4169,23.2992,23.4085,100900.0
2010-11-15 12:00:00,27.86,27.87,27.73,27.76,121000.0,23.4169,23.4253,23.3076,23.3328,121000.0
2010-11-15 12:30:00,27.76,27.77,27.7,27.76,92700.0,23.3328,23.3412,23.2824,23.3328,92700.0
2010-11-15 13:00:00,27.76,27.88,27.72,27.87,68600.0,23.3328,23.4337,23.2992,23.4253,68600.0
2010-11-15 13:30:00,27.86,27.98,27.86,27.94,49900.0,23.4169,23.5177,23.4169,23.4841,49900.0
2010-11-15 14:00:00,27.94,27.99,27.84,27.92,105900.0,23.4841,23.5262,23.4001,23.4673,105900.0
2010-11-15 14:30:00,27.92,28.04,27.92,28.04,73200.0,23.4673,23.5682,23.4673,23.5682,73200.0
2010-11-15 15:00:00,28.03,28.04,27.85,27.91,110600.0,23.5598,23.5682,23.4085,23.4589,110600.0
2010-11-15 15:30:00,27.91,27.96,27.83,27.87,282400.0,23.4589,23.5009,23.3917,23.4253,282400.0
2010-11-16 09:30:00,27.66,27.78,27.5,27.61,87800.0,23.2488,23.3496,23.1143,23.2068,87800.0
2010-11-16 10:00:00,27.6,27.73,27.45,27.51,266000.0,23.1983,23.3076,23.0723,23.1227,266000.0
2010-11-16 10:30:00,27.51,27.6,27.39,27.58,233500.0,23.1227,23.1983,23.0218,23.1815,233500.0
2010-11-16 11:00:00,27.59,27.59,27.37,27.37,164200.0,23.1899,23.1899,23.005,23.005,164200.0
2010-11-16 11:30:00,27.38,27.41,27.24,27.34,63700.0,23.0134,23.0387,22.8958,22.9798,63700.0
2010-11-16 12:00:00,27.34,27.39,27.27,27.28,74600.0,22.9798,23.0218,22.921,22.9294,74600.0
2010-11-16 12:30:00,27.28,27.28,27.16,27.23,83200.0,22.9294,22.9294,22.8285,22.8874,83200.0
2010-11-16 13:00:00,27.21,27.27,27.16,27.25,45400.0,22.8705,22.921,22.8285,22.9042,45400.0
2010-11-16 13:30:00,27.24,27.38,27.23,27.36,84600.0,22.8958,23.0134,22.8874,22.9966,84600.0
2010-11-16 14:00:00,27.36,27.43,27.24,27.26,201600.0,22.9966,23.0555,22.8958,22.9126,201600.0
2010-11-16 14:30:00,27.26,27.28,27.15,27.25,80100.0,22.9126,22.9294,22.8201,22.9042,80100.0
2010-11-16 15:00:00,27.25,27.28,27.12,27.17,100500.0,22.9042,22.9294,22.7949,22.8369,100500.0
2010-11-16 15:30:00,27.16,27.22,27.08,27.15,453200.0,22.8285,22.879,22.7613,22.8201,453200.0
2010-11-17 09:30:00,27.08,27.37,26.98,27.19,157200.0,22.8505,23.0952,22.7661,22.9433,157200.0
2010-11-17 10:00:00,27.19,27.26,27.14,27.25,124600.0,22.9433,23.0023,22.9011,22.9939,124600.0
2010-11-17 10:30:00,27.24,27.27,27.12,27.12,169300.0,22.9855,23.0108,22.8842,22.8842,169300.0
2010-11-17 11:00:00,27.13,27.23,27.09,27.19,64400.0,22.8926,22.977,22.8589,22.9433,64400.0
2010-11-17 11:30:00,27.2,27.23,27.14,27.19,85100.0,22.9517,22.977,22.9011,22.9433,85100.0
2010-11-17 12:00:00,27.19,27.2,27.13,27.16,57800.0,22.9433,22.9517,22.8926,22.918,57800.0
2010-11-17 12:30:00,27.16,27.18,27.1,27.11,54500.0,22.918,22.9348,22.8673,22.8758,54500.0
2010-11-17 13:00:00,27.1,27.15,27.08,27.12,57400.0,22.8673,22.9095,22.8505,22.8842,57400.0
2010-11-17 13:30:00,27.11,27.13,27.02,27.04,95500.0,22.8758,22.8926,22.7998,22.8167,95500.0
2010-11-17 14:00:00,27.05,27.07,26.97,27.03,122500.0,22.8251,22.842,22.7576,22.8083,122500.0
2010-11-17 14:30:00,27.03,27.05,26.97,26.99,138200.0,22.8083,22.8251,22.7576,22.7745,138200.0
2010-11-17 15:00:00,26.99,27.02,26.81,26.83,298900.0,22.7745,22.7998,22.6226,22.6395,298900.0
2010-11-17 15:30:00,26.84,26.9,26.8,26.82,429100.0,22.6479,22.6986,22.6142,22.6311,429100.0
2010-11-18 09:30:00,27.16,27.45,27.16,27.33,219500.0,22.918,23.1627,22.918,23.0614,219500.0
2010-11-18 10:00:00,27.35,27.45,27.3,27.43,298100.0,23.0783,23.1627,23.0361,23.1458,298100.0
2010-11-18 10:30:00,27.44,27.55,27.44,27.51,240300.0,23.1542,23.247,23.1542,23.2133,240300.0
2010-11-18 11:00:00,27.53,27.55,26.97,27.42,491300.0,23.2302,23.247,22.7576,23.1374,491300.0
2010-11-18 11:30:00,27.43,27.51,27.39,27.41,239500.0,23.1458,23.2133,23.112,23.1289,239500.0
2010-11-18 12:00:00,27.41,27.51,27.4,27.46,177500.0,23.1289,23.2133,23.1205,23.1711,177500.0
2010-11-18 12:30:00,27.46,27.54,27.42,27.51,188400.0,23.1711,23.2386,23.1374,23.2133,188400.0
2010-11-18 13:00:00,27.52,27.52,27.46,27.46,106400.0,23.2217,23.2217,23.1711,23.1711,106400.0
2010-11-18 13:30:00,27.47,27.47,27.42,27.42,159100.0,23.1795,23.1795,23.1374,23.1374,159100.0
2010-11-18 14:00:00,27.43,27.45,27.39,27.4,141700.0,23.1458,23.1627,23.112,23.1205,141700.0
2010-11-18 14:30:00,27.4,27.47,27.4,27.42,264400.0,23.1205,23.1795,23.1205,23.1374,264400.0
2010-11-18 15:00:00,27.42,27.44,27.37,27.43,231500.0,23.1374,23.1542,23.0952,23.1458,231500.0
2010-11-18 15:30:00,27.42,27.44,27.29,27.35,469300.0,23.1374,23.1542,23.0277,23.0783,469300.0
2010-11-19 09:30:00,27.33,27.33,27.07,27.09,229000.0,23.0614,23.0614,22.842,22.8589,229000.0
2010-11-19 10:00:00,27.11,27.11,27.02,27.04,103800.0,22.8758,22.8758,22.7998,22.8167,103800.0
2010-11-19 10:30:00,27.05,27.11,26.96,27.06,90000.0,22.8251,22.8758,22.7492,22.8336,90000.0
2010-11-19 11:00:00,27.05,27.09,27.02,27.04,97600.0,22.8251,22.8589,22.7998,22.8167,97600.0
2010-11-19 11:30:00,27.05,27.09,26.98,26.99,108200.0,22.8251,22.8589,22.7661,22.7745,108200.0
2010-11-19 12:00:00,27.0,27.01,26.98,27.0,78200.0,22.783,22.7914,22.7661,22.783,78200.0
2010-11-19 12:30:00,27.0,27.05,26.99,27.0,86300.0,22.783,22.8251,22.7745,22.783,86300.0
2010-11-19 13:00:00,27.0,27.01,26.99,27.01,167800.0,22.783,22.7914,22.7745,22.7914,167800.0
2010-11-19 13:30:00,27.01,27.05,27.0,27.05,73100.0,22.7914,22.8251,22.783,22.8251,73100.0
2010-11-19 14:00:00,27.05,27.1,26.99,27.0,157400.0,22.8251,22.8673,22.7745,22.783,157400.0
2010-11-19 14:30:00,27.01,27.06,27.0,27.03,174000.0,22.7914,22.8336,22.783,22.8083,174000.0
2010-11-19 15:00:00,27.04,27.08,27.03,27.04,210100.0,22.8167,22.8505,22.8083,22.8167,210100.0
2010-11-19 15:30:00,27.04,27.05,26.99,26.99,625500.0,22.8167,22.8251,22.7745,22.7745,625500.0
2010-11-22 09:30:00,26.92,27.13,26.88,27.13,326600.0,22.7154,22.8926,22.6817,22.8926,326600.0
2010-11-22 10:00:00,27.13,27.17,27.11,27.11,209400.0,22.8926,22.9264,22.8758,22.8758,209400.0
2010-11-22 10:30:00,27.12,27.15,27.09,27.12,234300.0,22.8842,22.9095,22.8589,22.8842,234300.0
2010-11-22 11:00:00,27.11,27.15,27.04,27.09,151000.0,22.8758,22.9095,22.8167,22.8589,151000.0
2010-11-22 11:30:00,27.1,27.1,27.06,27.08,61500.0,22.8673,22.8673,22.8336,22.8505,61500.0
2010-11-22 12:00:00,27.08,27.08,26.95,26.96,110900.0,22.8505,22.8505,22.7408,22.7492,110900.0
2010-11-22 12:30:00,26.96,26.96,26.78,26.8,127100.0,22.7492,22.7492,22.5973,22.6142,127100.0
2010-11-22 13:00:00,26.8,26.97,26.76,26.96,157400.0,22.6142,22.7576,22.5804,22.7492,157400.0
2010-11-22 13:30:00,26.96,27.02,26.96,27.0,142700.0,22.7492,22.7998,22.7492,22.783,142700.0
2010-11-22 14:00:00,27.0,27.04,26.97,26.98,175400.0,22.783,22.8167,22.7576,22.7661,175400.0
2010-11-22 14:30:00,26.97,27.02,26.97,26.99,211200.0,22.7576,22.7998,22.7576,22.7745,211200.0
2010-11-22 15:00:00,27.0,27.02,26.93,26.95,202000.0,22.783,22.7998,22.7239,22.7408,202000.0
2010-11-22 15:30:00,26.95,26.99,26.9,26.9,536300.0,22.7408,22.7745,22.6986,22.6986,536300.0
2010-11-23 09:30:00,26.62,26.68,26.45,26.46,249100.0,22.4623,22.5129,22.3189,22.3273,249100.0
2010-11-23 10:00:00,26.46,26.51,26.39,26.5,134100.0,22.3273,22.3695,22.2682,22.361,134100.0
2010-11-23 10:30:00,26.5,26.56,26.46,26.49,164900.0,22.361,22.4117,22.3273,22.3526,164900.0
2010-11-23 11:00:00,26.5,26.5,26.4,26.41,96000.0,22.361,22.361,22.2767,22.2851,96000.0
2010-11-23 11:30:00,26.41,26.54,26.39,26.51,77300.0,22.2851,22.3948,22.2682,22.3695,77300.0
2010-11-23 12:00:00,26.52,26.53,26.47,26.49,60400.0,22.3779,22.3864,22.3357,22.3526,60400.0
2010-11-23 12:30:00,26.5,26.55,26.45,26.54,68000.0,22.361,22.4032,22.3189,22.3948,68000.0
2010-11-23 13:00:00,26.54,26.55,26.51,26.53,62400.0,22.3948,22.4032,22.3695,22.3864,62400.0
2010-11-23 13:30:00,26.53,26.55,26.49,26.5,63900.0,22.3864,22.4032,22.3526,22.361,63900.0
2010-11-23 14:00:00,26.5,26.53,26.42,26.45,83600.0,22.361,22.3864,22.2935,22.3189,83600.0
2010-11-23 14:30:00,26.45,26.45,26.37,26.43,81600.0,22.3189,22.3189,22.2513,22.302,81600.0
2010-11-23 15:00:00,26.44,26.47,26.39,26.44,128900.0,22.3104,22.3357,22.2682,22.3104,128900.0
2010-11-23 15:30:00,26.44,26.46,26.32,26.33,441900.0,22.3104,22.3273,22.2092,22.2176,441900.0
2010-11-24 09:30:00,26.64,26.71,26.4,26.48,131700.0,22.4792,22.5382,22.2767,22.3442,131700.0
2010-11-24 10:00:00,26.49,26.52,26.42,26.5,151500.0,22.3526,22.3779,22.2935,22.361,151500.0
2010-11-24 10:30:00,26.5,26.5,26.45,26.48,284800.0,22.361,22.361,22.3189,22.3442,284800.0
2010-11-24 11:00:00,26.48,26.5,26.45,26.5,112000.0,22.3442,22.361,22.3189,22.361,112000.0
2010-11-24 11:30:00,26.5,26.55,26.49,26.54,143600.0,22.361,22.4032,22.3526,22.3948,143600.0
2010-11-24 12:00:00,26.55,26.56,26.49,26.53,99100.0,22.4032,22.4117,22.3526,22.3864,99100.0
2010-11-24 12:30:00,26.53,26.54,26.48,26.5,86600.0,22.3864,22.3948,22.3442,22.361,86600.0
2010-11-24 13:00:00,26.49,26.57,26.48,26.52,108600.0,22.3526,22.4201,22.3442,22.3779,108600.0
2010-11-24 13:30:00,26.53,26.59,26.5,26.5,72000.0,22.3864,22.437,22.361,22.361,72000.0
2010-11-24 14:00:00,26.51,26.57,26.5,26.55,92800.0,22.3695,22.4201,22.361,22.4032,92800.0
2010-11-24 14:30:00,26.55,26.61,26.54,26.56,219400.0,22.4032,22.4539,22.3948,22.4117,219400.0
2010-11-24 15:00:00,26.57,26.7,26.56,26.65,187200.0,22.4201,22.5298,22.4117,22.4876,187200.0
2010-11-24 15:30:00,26.65,26.67,26.52,26.66,320400.0,22.4876,22.5045,22.3779,22.4961,320400.0
2010-11-26 09:30:00,26.35,26.52,26.31,26.52,154600.0,22.2345,22.3779,22.2007,22.3779,154600.0
2010-11-26 10:00:00,26.52,26.69,26.5,26.59,91000.0,22.3779,22.5214,22.361,22.437,91000.0
2010-11-26 10:30:00,26.6,26.74,26.57,26.66,101400.0,22.4454,22.5636,22.4201,22.4961,101400.0
2010-11-26 11:00:00,26.65,26.69,26.62,26.62,53000.0,22.4876,22.5214,22.4623,22.4623,53000.0
2010-11-26 11:30:00,26.63,26.65,26.56,26.63,58300.0,22.4707,22.4876,22.4117,22.4707,58300.0
2010-11-26 12:00:00,26.63,26.8,26.58,26.77,149900.0,22.4707,22.6142,22.4285,22.5889,149900.0
2010-11-26 12:30:00,26.77,26.86,26.65,26.67,164500.0,22.5889,22.6648,22.4876,22.5045,164500.0
2010-11-29 09:30:00,26.58,27.05,26.43,26.61,290700.0,22.4285,22.8251,22.302,22.4539,290700.0
2010-11-29 10:00:00,26.63,26.71,26.5,26.53,93200.0,22.4707,22.5382,22.361,22.3864,93200.0
2010-11-29 10:30:00,26.53,26.77,26.53,26.73,152800.0,22.3864,22.5889,22.3864,22.5551,152800.0
2010-11-29 11:00:00,26.73,26.8,26.66,26.67,85100.0,22.5551,22.6142,22.4961,22.5045,85100.0
2010-11-29 11:30:00,26.67,26.7,26.51,26.57,92800.0,22.5045,22.5298,22.3695,22.4201,92800.0
2010-11-29 12:00:00,26.57,26.63,26.55,26.58,164000.0,22.4201,22.4707,22.4032,22.4285,164000.0
2010-11-29 12:30:00,26.57,26.69,26.57,26.65,74000.0,22.4201,22.5214,22.4201,22.4876,74000.0
2010-11-29 13:00:00,26.65,26.65,26.6,26.61,31300.0,22.4876,22.4876,22.4454,22.4539,31300.0
2010-11-29 13:30:00,26.61,26.65,26.6,26.64,48000.0,22.4539,22.4876,22.4454,22.4792,48000.0
2010-11-29 14:00:00,26.65,26.67,26.61,26.67,109300.0,22.4876,22.5045,22.4539,22.5045,109300.0
2010-11-29 14:30:00,26.68,26.83,26.68,26.81,84700.0,22.5129,22.6395,22.5129,22.6226,84700.0
2010-11-29 15:00:00,26.81,26.92,26.79,26.85,162000.0,22.6226,22.7154,22.6058,22.6564,162000.0
2010-11-29 15:30:00,26.85,26.85,26.72,26.73,339200.0,22.6564,22.6564,22.5467,22.5551,339200.0
2010-11-30 09:30:00,26.47,26.77,26.42,26.77,118300.0,22.3357,22.5889,22.2935,22.5889,118300.0
2010-11-30 10:00:00,26.77,27.03,26.77,27.03,195400.0,22.5889,22.8083,22.5889,22.8083,195400.0
2010-11-30 10:30:00,27.02,27.03,26.75,26.76,64300.0,22.7998,22.8083,22.572,22.5804,64300.0
2010-11-30 11:00:00,26.76,26.82,26.71,26.74,50200.0,22.5804,22.6311,22.5382,22.5636,50200.0
2010-11-30 11:30:00,26.74,26.83,26.72,26.82,51300.0,22.5636,22.6395,22.5467,22.6311,51300.0
2010-11-30 12:00:00,26.82,26.82,26.74,26.79,45100.0,22.6311,22.6311,22.5636,22.6058,45100.0
2010-11-30 12:30:00,26.79,26.81,26.73,26.8,48500.0,22.6058,22.6226,22.5551,22.6142,48500.0
2010-11-30 13:00:00,26.8,26.9,26.8,26.8,76500.0,22.6142,22.6986,22.6142,22.6142,76500.0
2010-11-30 13:30:00,26.8,26.82,26.73,26.75,72300.0,22.6142,22.6311,22.5551,22.572,72300.0
2010-11-30 14:00:00,26.75,26.82,26.67,26.68,82800.0,22.572,22.6311,22.5045,22.5129,82800.0
2010-11-30 14:30:00,26.67,26.82,26.67,26.79,90600.0,22.5045,22.6311,22.5045,22.6058,90600.0
2010-11-30 15:00:00,26.79,26.87,26.78,26.85,133600.0,22.6058,22.6733,22.5973,22.6564,133600.0
2010-11-30 15:30:00,26.84,26.87,26.75,26.82,407900.0,22.6479,22.6733,22.572,22.6311,407900.0
2010-12-01 09:30:00,27.17,27.23,26.97,26.98,236300.0,22.9264,22.977,22.7576,22.7661,236300.0
2010-12-01 10:00:00,27.0,27.01,26.88,26.91,262300.0,22.783,22.7914,22.6817,22.707,262300.0
2010-12-01 10:30:00,26.91,26.92,26.89,26.9,214400.0,22.707,22.7154,22.6901,22.6986,214400.0
2010-12-01 11:00:00,26.9,27.07,26.88,27.0,149400.0,22.6986,22.842,22.6817,22.783,149400.0
2010-12-01 11:30:00,27.0,27.09,26.98,27.05,156800.0,22.783,22.8589,22.7661,22.8251,156800.0
2010-12-01 12:00:00,27.05,27.06,26.96,27.0,145400.0,22.8251,22.8336,22.7492,22.783,145400.0
2010-12-01 12:30:00,27.0,27.01,26.96,26.97,193500.0,22.783,22.7914,22.7492,22.7576,193500.0
2010-12-01 13:00:00,26.97,27.0,26.82,26.83,196800.0,22.7576,22.783,22.6311,22.6395,196800.0
2010-12-01 13:30:00,26.83,26.92,26.83,26.9,90500.0,22.6395,22.7154,22.6395,22.6986,90500.0
2010-12-01 14:00:00,26.91,27.02,26.87,26.99,130500.0,22.707,22.7998,22.6733,22.7745,130500.0
2010-12-01 14:30:00,26.99,27.06,26.98,27.06,139900.0,22.7745,22.8336,22.7661,22.8336,139900.0
2010-12-01 15:00:00,27.06,27.07,26.98,26.99,190000.0,22.8336,22.842,22.7661,22.7745,190000.0
2010-12-01 15:30:00,26.98,27.0,26.93,26.93,564400.0,22.7661,22.783,22.7239,22.7239,564400.0
2010-12-02 09:30:00,26.94,27.24,26.94,27.21,162700.0,22.7323,22.9855,22.7323,22.9602,162700.0
2010-12-02 10:00:00,27.2,27.39,27.14,27.34,173300.0,22.9517,23.112,22.9011,23.0698,173300.0
2010-12-02 10:30:00,27.34,27.4,27.29,27.37,129900.0,23.0698,23.1205,23.0277,23.0952,129900.0
2010-12-02 11:00:00,27.37,27.5,27.37,27.44,154700.0,23.0952,23.2049,23.0952,23.1542,154700.0
2010-12-02 11:30:00,27.44,27.45,27.38,27.4,94700.0,23.1542,23.1627,23.1036,23.1205,94700.0
2010-12-02 12:00:00,27.4,27.4,27.27,27.27,127800.0,23.1205,23.1205,23.0108,23.0108,127800.0
2010-12-02 12:30:00,27.27,27.42,27.27,27.35,115300.0,23.0108,23.1374,23.0108,23.0783,115300.0
2010-12-02 13:00:00,27.35,27.35,27.22,27.24,142400.0,23.0783,23.0783,22.9686,22.9855,142400.0
2010-12-02 13:30:00,27.24,27.3,27.2,27.29,164800.0,22.9855,23.0361,22.9517,23.0277,164800.0
2010-12-02 14:00:00,27.3,27.38,27.29,27.32,159800.0,23.0361,23.1036,23.0277,23.053,159800.0
2010-12-02 14:30:00,27.31,27.34,27.25,27.27,173700.0,23.0445,23.0698,22.9939,23.0108,173700.0
2010-12-02 15:00:00,27.27,27.34,27.22,27.31,312700.0,23.0108,23.0698,22.9686,23.0445,312700.0
2010-12-02 15:30:00,27.31,27.32,27.16,27.16,892900.0,23.0445,23.053,22.918,22.918,892900.0
2010-12-03 09:30:00,27.02,27.12,26.77,26.99,262800.0,22.7998,22.8842,22.5889,22.7745,262800.0
2010-12-03 10:00:00,27.0,27.04,26.87,26.88,276200.0,22.783,22.8167,22.6733,22.6817,276200.0
2010-12-03 10:30:00,26.89,26.94,26.81,26.94,165200.0,22.6901,22.7323,22.6226,22.7323,165200.0
2010-12-03 11:00:00,26.94,27.01,26.93,26.97,768600.0,22.7323,22.7914,22.7239,22.7576,768600.0
2010-12-03 11:30:00,26.97,26.98,26.93,26.95,199700.0,22.7576,22.7661,22.7239,22.7408,199700.0
2010-12-03 12:00:00,26.96,26.98,26.95,26.96,62500.0,22.7492,22.7661,22.7408,22.7492,62500.0
2010-12-03 12:30:00,26.96,26.97,26.94,26.94,65300.0,22.7492,22.7576,22.7323,22.7323,65300.0
2010-12-03 13:00:00,26.95,26.96,26.93,26.93,76800.0,22.7408,22.7492,22.7239,22.7239,76800.0
2010-12-03 13:30:00,26.93,27.02,26.93,27.02,96600.0,22.7239,22.7998,22.7239,22.7998,96600.0
2010-12-03 14:00:00,27.02,27.06,26.95,26.99,172000.0,22.7998,22.8336,22.7408,22.7745,172000.0
2010-12-03 14:30:00,26.99,27.08,26.99,27.06,130400.0,22.7745,22.8505,22.7745,22.8336,130400.0
2010-12-03 15:00:00,27.06,27.08,26.98,27.03,201800.0,22.8336,22.8505,22.7661,22.8083,201800.0
2010-12-03 15:30:00,27.03,27.1,27.0,27.01,441600.0,22.8083,22.8673,22.783,22.7914,441600.0
2010-12-06 09:30:00,26.93,27.05,26.82,26.82,81900.0,22.7239,22.8251,22.6311,22.6311,81900.0
2010-12-06 10:00:00,26.82,26.99,26.82,26.96,62700.0,22.6311,22.7745,22.6311,22.7492,62700.0
2010-12-06 10:30:00,26.96,26.98,26.89,26.95,74700.0,22.7492,22.7661,22.6901,22.7408,74700.0
2010-12-06 11:00:00,26.95,26.97,26.79,26.83,88300.0,22.7408,22.7576,22.6058,22.6395,88300.0
2010-12-06 11:30:00,26.83,26.83,26.73,26.83,98900.0,22.6395,22.6395,22.5551,22.6395,98900.0
2010-12-06 12:00:00,26.83,26.83,26.77,26.79,62200.0,22.6395,22.6395,22.5889,22.6058,62200.0
2010-12-06 12:30:00,26.8,26.82,26.77,26.8,70900.0,22.6142,22.6311,22.5889,22.6142,70900.0
2010-12-06 13:00:00,26.8,26.85,26.79,26.84,75200.0,22.6142,22.6564,22.6058,22.6479,75200.0
2010-12-06 13:30:00,26.85,26.86,26.82,26.83,90500.0,22.6564,22.6648,22.6311,22.6395,90500.0
2010-12-06 14:00:00,26.83,26.84,26.78,26.8,72000.0,22.6395,22.6479,22.5973,22.6142,72000.0
2010-12-06 14:30:00,26.8,26.82,26.79,26.79,119800.0,22.6142,22.6311,22.6058,22.6058,119800.0
2010-12-06 15:00:00,26.79,26.82,26.72,26.72,149800.0,22.6058,22.6311,22.5467,22.5467,149800.0
2010-12-06 15:30:00,26.72,26.75,26.7,26.71,323400.0,22.5467,22.572,22.5298,22.5382,323400.0
2010-12-07 09:30:00,27.02,27.19,26.73,26.99,137000.0,22.7998,22.9433,22.5551,22.7745,137000.0
2010-12-07 10:00:00,26.98,26.98,26.83,26.89,159200.0,22.7661,22.7661,22.6395,22.6901,159200.0
2010-12-07 10:30:00,26.89,26.91,26.77,26.88,112900.0,22.6901,22.707,22.5889,22.6817,112900.0
2010-12-07 11:00:00,26.88,26.89,26.77,26.78,78400.0,22.6817,22.6901,22.5889,22.5973,78400.0
2010-12-07 11:30:00,26.78,26.88,26.78,26.86,134500.0,22.5973,22.6817,22.5973,22.6648,134500.0
2010-12-07 12:00:00,26.85,26.88,26.76,26.79,76800.0,22.6564,22.6817,22.5804,22.6058,76800.0
2010-12-07 12:30:00,26.78,26.83,26.75,26.83,61300.0,22.5973,22.6395,22.572,22.6395,61300.0
2010-12-07 13:00:00,26.83,26.85,26.79,26.83,172200.0,22.6395,22.6564,22.6058,22.6395,172200.0
2010-12-07 13:30:00,26.83,26.9,26.81,26.86,164800.0,22.6395,22.6986,22.6226,22.6648,164800.0
2010-12-07 14:00:00,26.86,26.86,26.84,26.85,96000.0,22.6648,22.6648,22.6479,22.6564,96000.0
2010-12-07 14:30:00,26.86,26.94,26.82,26.83,186700.0,22.6648,22.7323,22.6311,22.6395,186700.0
2010-12-07 15:00:00,26.83,26.88,26.72,26.8,1016600.0,22.6395,22.6817,22.5467,22.6142,1016600.0
2010-12-07 15:30:00,26.81,26.81,26.67,26.75,1391400.0,22.6226,22.6226,22.5045,22.572,1391400.0
2010-12-08 09:30:00,26.73,27.23,26.65,27.13,205600.0,22.5551,22.977,22.4876,22.8926,205600.0
2010-12-08 10:00:00,27.13,27.22,27.07,27.1,224900.0,22.8926,22.9686,22.842,22.8673,224900.0
2010-12-08 10:30:00,27.09,27.19,27.05,27.18,164700.0,22.8589,22.9433,22.8251,22.9348,164700.0
2010-12-08 11:00:00,27.18,27.19,27.03,27.04,101100.0,22.9348,22.9433,22.8083,22.8167,101100.0
2010-12-08 11:30:00,27.04,27.12,27.0,27.1,134500.0,22.8167,22.8842,22.783,22.8673,134500.0
2010-12-08 12:00:00,27.11,27.35,27.11,27.27,226400.0,22.8758,23.0783,22.8758,23.0108,226400.0
2010-12-08 12:30:00,27.26,27.31,27.24,27.3,116500.0,23.0023,23.0445,22.9855,23.0361,116500.0
2010-12-08 13:00:00,27.31,27.46,27.28,27.46,186700.0,23.0445,23.1711,23.0192,23.1711,186700.0
2010-12-08 13:30:00,27.45,27.59,27.41,27.44,214500.0,23.1627,23.2808,23.1289,23.1542,214500.0
2010-12-08 14:00:00,27.44,27.44,27.34,27.35,113300.0,23.1542,23.1542,23.0698,23.0783,113300.0
2010-12-08 14:30:00,27.35,27.37,27.29,27.3,109800.0,23.0783,23.0952,23.0277,23.0361,109800.0
2010-12-08 15:00:00,27.29,27.4,27.29,27.36,239100.0,23.0277,23.1205,23.0277,23.0867,239100.0
2010-12-08 15:30:00,27.35,27.37,27.24,27.35,535100.0,23.0783,23.0952,22.9855,23.0783,535100.0
2010-12-09 09:30:00,27.36,27.55,27.36,27.52,85100.0,23.0867,23.247,23.0867,23.2217,85100.0
2010-12-09 10:00:00,27.52,27.52,27.22,27.29,100100.0,23.2217,23.2217,22.9686,23.0277,100100.0
2010-12-09 10:30:00,27.29,27.29,27.03,27.05,112800.0,23.0277,23.0277,22.8083,22.8251,112800.0
2010-12-09 11:00:00,27.06,27.26,27.04,27.26,74200.0,22.8336,23.0023,22.8167,23.0023,74200.0
2010-12-09 11:30:00,27.25,27.26,27.09,27.21,47400.0,22.9939,23.0023,22.8589,22.9602,47400.0
2010-12-09 12:00:00,27.2,27.21,27.18,27.19,26100.0,22.9517,22.9602,22.9348,22.9433,26100.0
2010-12-09 12:30:00,27.2,27.21,27.15,27.2,33400.0,22.9517,22.9602,22.9095,22.9517,33400.0
2010-12-09 13:00:00,27.19,27.22,27.18,27.19,81700.0,22.9433,22.9686,22.9348,22.9433,81700.0
2010-12-09 13:30:00,27.2,27.2,27.18,27.2,49700.0,22.9517,22.9517,22.9348,22.9517,49700.0
2010-12-09 14:00:00,27.19,27.23,27.19,27.21,155800.0,22.9433,22.977,22.9433,22.9602,155800.0
2010-12-09 14:30:00,27.22,27.24,27.21,27.23,118000.0,22.9686,22.9855,22.9602,22.977,118000.0
2010-12-09 15:00:00,27.24,27.24,27.17,27.18,148500.0,22.9855,22.9855,22.9264,22.9348,148500.0
2010-12-09 15:30:00,27.17,27.18,27.13,27.14,356100.0,22.9264,22.9348,22.8926,22.9011,356100.0
2010-12-10 09:30:00,27.18,27.29,27.05,27.17,171500.0,22.9348,23.0277,22.8251,22.9264,171500.0
2010-12-10 10:00:00,27.17,27.18,26.99,27.05,138900.0,22.9264,22.9348,22.7745,22.8251,138900.0
2010-12-10 10:30:00,27.04,27.22,27.03,27.2,170700.0,22.8167,22.9686,22.8083,22.9517,170700.0
2010-12-10 11:00:00,27.2,27.27,27.19,27.2,142000.0,22.9517,23.0108,22.9433,22.9517,142000.0
2010-12-10 11:30:00,27.2,27.25,27.14,27.19,301800.0,22.9517,22.9939,22.9011,22.9433,301800.0
2010-12-10 12:00:00,27.18,27.24,27.18,27.23,107400.0,22.9348,22.9855,22.9348,22.977,107400.0
2010-12-10 12:30:00,27.22,27.39,27.22,27.39,96900.0,22.9686,23.112,22.9686,23.112,96900.0
2010-12-10 13:00:00,27.38,27.42,27.36,27.41,63900.0,23.1036,23.1374,23.0867,23.1289,63900.0
2010-12-10 13:30:00,27.41,27.44,27.39,27.42,73700.0,23.1289,23.1542,23.112,23.1374,73700.0
2010-12-10 14:00:00,27.42,27.46,27.4,27.45,99300.0,23.1374,23.1711,23.1205,23.1627,99300.0
2010-12-10 14:30:00,27.45,27.6,27.44,27.5,201800.0,23.1627,23.2892,23.1542,23.2049,201800.0
2010-12-10 15:00:00,27.5,27.51,27.39,27.4,299600.0,23.2049,23.2133,23.112,23.1205,299600.0
2010-12-10 15:30:00,27.4,27.43,27.32,27.32,823800.0,23.1205,23.1458,23.053,23.053,823800.0
2010-12-13 09:30:00,27.43,27.5,27.28,27.33,229300.0,23.1458,23.2049,23.0192,23.0614,229300.0
2010-12-13 10:00:00,27.33,27.44,27.32,27.4,164100.0,23.0614,23.1542,23.053,23.1205,164100.0
2010-12-13 10:30:00,27.4,27.44,27.36,27.42,153900.0,23.1205,23.1542,23.0867,23.1374,153900.0
2010-12-13 11:00:00,27.42,27.43,27.35,27.36,168800.0,23.1374,23.1458,23.0783,23.0867,168800.0
2010-12-13 11:30:00,27.36,27.41,27.35,27.35,91300.0,23.0867,23.1289,23.0783,23.0783,91300.0
2010-12-13 12:00:00,27.35,27.36,27.35,27.36,76400.0,23.0783,23.0867,23.0783,23.0867,76400.0
2010-12-13 12:30:00,27.35,27.39,27.35,27.35,114900.0,23.0783,23.112,23.0783,23.0783,114900.0
2010-12-13 13:00:00,27.35,27.36,27.32,27.36,116700.0,23.0783,23.0867,23.053,23.0867,116700.0
2010-12-13 13:30:00,27.36,27.39,27.34,27.39,215600.0,23.0867,23.112,23.0698,23.112,215600.0
2010-12-13 14:00:00,27.39,27.4,27.34,27.34,184900.0,23.112,23.1205,23.0698,23.0698,184900.0
2010-12-13 14:30:00,27.34,27.41,27.3,27.36,260900.0,23.0698,23.1289,23.0361,23.0867,260900.0
2010-12-13 15:00:00,27.36,27.41,27.29,27.32,312900.0,23.0867,23.1289,23.0277,23.053,312900.0
2010-12-13 15:30:00,27.33,27.33,27.22,27.25,588200.0,23.0614,23.0614,22.9686,22.9939,588200.0
2010-12-14 09:30:00,27.3,27.55,27.29,27.51,445700.0,23.0361,23.247,23.0277,23.2133,445700.0
2010-12-14 10:00:00,27.51,27.71,27.4,27.53,470800.0,23.2133,23.3821,23.1205,23.2302,470800.0
2010-12-14 10:30:00,27.53,27.67,27.49,27.5,318300.0,23.2302,23.3483,23.1964,23.2049,318300.0
2010-12-14 11:00:00,27.5,27.54,27.48,27.53,130300.0,23.2049,23.2386,23.188,23.2302,130300.0
2010-12-14 11:30:00,27.54,27.56,27.49,27.55,136700.0,23.2386,23.2555,23.1964,23.247,136700.0
2010-12-14 12:00:00,27.54,27.59,27.51,27.59,118200.0,23.2386,23.2808,23.2133,23.2808,118200.0
2010-12-14 12:30:00,27.59,27.62,27.55,27.56,125000.0,23.2808,23.3061,23.247,23.2555,125000.0
2010-12-14 13:00:00,27.56,27.56,27.5,27.55,123800.0,23.2555,23.2555,23.2049,23.247,123800.0
2010-12-14 13:30:00,27.55,27.55,27.49,27.5,123700.0,23.247,23.247,23.1964,23.2049,123700.0
2010-12-14 14:00:00,27.5,27.57,27.49,27.5,252200.0,23.2049,23.2639,23.1964,23.2049,252200.0
2010-12-14 14:30:00,27.5,27.54,27.38,27.39,311600.0,23.2049,23.2386,23.1036,23.112,311600.0
2010-12-14 15:00:00,27.39,27.42,27.3,27.35,296500.0,23.112,23.1374,23.0361,23.0783,296500.0
2010-12-14 15:30:00,27.35,27.36,27.23,27.32,548000.0,23.0783,23.0867,22.977,23.053,548000.0
2010-12-15 09:30:00,27.24,27.48,27.2,27.35,112800.0,22.9855,23.188,22.9517,23.0783,112800.0
2010-12-15 10:00:00,27.34,27.4,27.3,27.3,137100.0,23.0698,23.1205,23.0361,23.0361,137100.0
2010-12-15 10:30:00,27.3,27.38,27.29,27.36,103800.0,23.0361,23.1036,23.0277,23.0867,103800.0
2010-12-15 11:00:00,27.36,27.37,27.24,27.31,129300.0,23.0867,23.0952,22.9855,23.0445,129300.0
2010-12-15 11:30:00,27.31,27.36,27.3,27.35,149000.0,23.0445,23.0867,23.0361,23.0783,149000.0
2010-12-15 12:00:00,27.35,27.41,27.34,27.37,327400.0,23.0783,23.1289,23.0698,23.0952,327400.0
2010-12-15 12:30:00,27.37,27.37,27.23,27.23,146200.0,23.0952,23.0952,22.977,22.977,146200.0
2010-12-15 13:00:00,27.23,27.28,27.23,27.26,136300.0,22.977,23.0192,22.977,23.0023,136300.0
2010-12-15 13:30:00,27.27,27.34,27.23,27.34,90200.0,23.0108,23.0698,22.977,23.0698,90200.0
2010-12-15 14:00:00,27.34,27.35,27.25,27.28,90000.0,23.0698,23.0783,22.9939,23.0192,90000.0
2010-12-15 14:30:00,27.27,27.27,27.17,27.2,133200.0,23.0108,23.0108,22.9264,22.9517,133200.0
2010-12-15 15:00:00,27.2,27.24,27.18,27.19,207100.0,22.9517,22.9855,22.9348,22.9433,207100.0
2010-12-15 15:30:00,27.18,27.18,26.93,26.94,789400.0,22.9348,22.9348,22.7239,22.7323,789400.0
2010-12-16 09:30:00,26.95,27.02,26.76,26.84,234300.0,22.7408,22.7998,22.5804,22.6479,234300.0
2010-12-16 10:00:00,26.85,26.92,26.69,26.78,237100.0,22.6564,22.7154,22.5214,22.5973,237100.0
2010-12-16 10:30:00,26.79,26.91,26.74,26.89,338200.0,22.6058,22.707,22.5636,22.6901,338200.0
2010-12-16 11:00:00,26.9,26.97,26.89,26.93,330900.0,22.6986,22.7576,22.6901,22.7239,330900.0
2010-12-16 11:30:00,26.92,26.96,26.85,26.94,212700.0,22.7154,22.7492,22.6564,22.7323,212700.0
2010-12-16 12:00:00,26.94,27.06,26.94,27.04,152400.0,22.7323,22.8336,22.7323,22.8167,152400.0
2010-12-16 12:30:00,27.03,27.16,27.03,27.16,395300.0,22.8083,22.918,22.8083,22.918,395300.0
2010-12-16 13:00:00,27.15,27.16,27.09,27.1,136300.0,22.9095,22.918,22.8589,22.8673,136300.0
2010-12-16 13:30:00,27.1,27.12,27.08,27.1,168800.0,22.8673,22.8842,22.8505,22.8673,168800.0
2010-12-16 14:00:00,27.1,27.12,27.06,27.07,374900.0,22.8673,22.8842,22.8336,22.842,374900.0
2010-12-16 14:30:00,27.07,27.08,26.93,26.97,260700.0,22.842,22.8505,22.7239,22.7576,260700.0
2010-12-16 15:00:00,26.97,27.01,26.85,26.88,336000.0,22.7576,22.7914,22.6564,22.6817,336000.0
2010-12-16 15:30:00,26.88,26.91,26.79,26.8,621600.0,22.6817,22.707,22.6058,22.6142,621600.0
2010-12-17 09:30:00,26.85,26.85,26.44,26.62,511900.0,22.6564,22.6564,22.3104,22.4623,511900.0
2010-12-17 10:00:00,26.63,26.63,26.55,26.59,165400.0,22.4707,22.4707,22.4032,22.437,165400.0
2010-12-17 10:30:00,26.59,26.6,26.52,26.55,201900.0,22.437,22.4454,22.3779,22.4032,201900.0
2010-12-17 11:00:00,26.55,26.56,26.46,26.46,132900.0,22.4032,22.4117,22.3273,22.3273,132900.0
2010-12-17 11:30:00,26.47,26.51,26.43,26.48,248500.0,22.3357,22.3695,22.302,22.3442,248500.0
2010-12-17 12:00:00,26.49,26.49,26.38,26.45,265700.0,22.3526,22.3526,22.2598,22.3189,265700.0
2010-12-17 12:30:00,26.46,26.55,26.42,26.52,148800.0,22.3273,22.4032,22.2935,22.3779,148800.0
2010-12-17 13:00:00,26.52,26.55,26.49,26.5,209200.0,22.3779,22.4032,22.3526,22.361,209200.0
2010-12-17 13:30:00,26.5,26.51,26.49,26.5,187500.0,22.361,22.3695,22.3526,22.361,187500.0
2010-12-17 14:00:00,26.5,26.59,26.5,26.55,183100.0,22.361,22.437,22.361,22.4032,183100.0
2010-12-17 14:30:00,26.55,26.6,26.51,26.53,178500.0,22.4032,22.4454,22.3695,22.3864,178500.0
2010-12-17 15:00:00,26.53,26.53,26.49,26.5,160800.0,22.3864,22.3864,22.3526,22.361,160800.0
2010-12-17 15:30:00,26.5,26.52,26.34,26.35,908200.0,22.361,22.3779,22.226,22.2345,908200.0
2010-12-20 09:30:00,26.35,26.57,26.35,26.56,209100.0,22.2345,22.4201,22.2345,22.4117,209100.0
2010-12-20 10:00:00,26.57,26.58,26.39,26.41,445200.0,22.4201,22.4285,22.2682,22.2851,445200.0
2010-12-20 10:30:00,26.41,26.43,26.34,26.35,203900.0,22.2851,22.302,22.226,22.2345,203900.0
2010-12-20 11:00:00,26.34,26.43,26.34,26.4,188000.0,22.226,22.302,22.226,22.2767,188000.0
2010-12-20 11:30:00,26.4,26.42,26.32,26.32,182400.0,22.2767,22.2935,22.2092,22.2092,182400.0
2010-12-20 12:00:00,26.32,26.45,26.27,26.45,148300.0,22.2092,22.3189,22.167,22.3189,148300.0
2010-12-20 12:30:00,26.45,26.52,26.44,26.51,203100.0,22.3189,22.3779,22.3104,22.3695,203100.0
2010-12-20 13:00:00,26.52,26.52,26.44,26.49,304700.0,22.3779,22.3779,22.3104,22.3526,304700.0
2010-12-20 13:30:00,26.5,26.5,26.43,26.43,140000.0,22.361,22.361,22.302,22.302,140000.0
2010-12-20 14:00:00,26.44,26.5,26.43,26.48,186300.0,22.3104,22.361,22.302,22.3442,186300.0
2010-12-20 14:30:00,26.48,26.5,26.44,26.44,242100.0,22.3442,22.361,22.3104,22.3104,242100.0
2010-12-20 15:00:00,26.44,26.47,26.41,26.43,343700.0,22.3104,22.3357,22.2851,22.302,343700.0
2010-12-20 15:30:00,26.43,26.47,26.32,26.35,669700.0,22.302,22.3357,22.2092,22.2345,669700.0
2010-12-21 09:30:00,26.42,26.5,26.3,26.3,203600.0,22.2935,22.361,22.1923,22.1923,203600.0
2010-12-21 10:00:00,26.31,26.53,26.3,26.44,402600.0,22.2007,22.3864,22.1923,22.3104,402600.0
2010-12-21 10:30:00,26.44,26.45,26.39,26.39,108000.0,22.3104,22.3189,22.2682,22.2682,108000.0
2010-12-21 11:00:00,26.4,26.43,26.35,26.43,117500.0,22.2767,22.302,22.2345,22.302,117500.0
2010-12-21 11:30:00,26.43,26.43,26.37,26.38,105500.0,22.302,22.302,22.2513,22.2598,105500.0
2010-12-21 12:00:00,26.38,26.42,26.36,26.37,175400.0,22.2598,22.2935,22.2429,22.2513,175400.0
2010-12-21 12:30:00,26.38,26.38,26.34,26.35,66800.0,22.2598,22.2598,22.226,22.2345,66800.0
2010-12-21 13:00:00,26.36,26.45,26.35,26.4,230700.0,22.2429,22.3189,22.2345,22.2767,230700.0
2010-12-21 13:30:00,26.39,26.4,26.35,26.35,123500.0,22.2682,22.2767,22.2345,22.2345,123500.0
2010-12-21 14:00:00,26.35,26.4,26.35,26.36,203100.0,22.2345,22.2767,22.2345,22.2429,203100.0
2010-12-21 14:30:00,26.35,26.36,26.35,26.36,139500.0,22.2345,22.2429,22.2345,22.2429,139500.0
2010-12-21 15:00:00,26.35,26.38,26.34,26.38,379700.0,22.2345,22.2598,22.226,22.2598,379700.0
2010-12-21 15:30:00,26.38,26.38,26.23,26.23,804900.0,22.2598,22.2598,22.1332,22.1332,804900.0
2010-12-22 09:30:00,26.24,26.43,26.24,26.4,181300.0,22.1417,22.302,22.1417,22.2767,181300.0
2010-12-22 10:00:00,26.4,26.59,26.36,26.48,375300.0,22.2767,22.437,22.2429,22.3442,375300.0
2010-12-22 10:30:00,26.48,26.52,26.45,26.5,184000.0,22.3442,22.3779,22.3189,22.361,184000.0
2010-12-22 11:00:00,26.5,26.53,26.47,26.47,148800.0,22.361,22.3864,22.3357,22.3357,148800.0
2010-12-22 11:30:00,26.47,26.52,26.47,26.5,192400.0,22.3357,22.3779,22.3357,22.361,192400.0
2010-12-22 12:00:00,26.5,26.51,26.48,26.5,116900.0,22.361,22.3695,22.3442,22.361,116900.0
2010-12-22 12:30:00,26.5,26.51,26.44,26.5,207300.0,22.361,22.3695,22.3104,22.361,207300.0
2010-12-22 13:00:00,26.5,26.52,26.47,26.48,116200.0,22.361,22.3779,22.3357,22.3442,116200.0
2010-12-22 13:30:00,26.48,26.48,26.42,26.46,110600.0,22.3442,22.3442,22.2935,22.3273,110600.0
2010-12-22 14:00:00,26.45,26.59,26.45,26.56,160300.0,22.3189,22.437,22.3189,22.4117,160300.0
2010-12-22 14:30:00,26.56,26.56,26.49,26.56,186100.0,22.4117,22.4117,22.3526,22.4117,186100.0
2010-12-22 15:00:00,26.57,26.57,26.41,26.41,218700.0,22.4201,22.4201,22.2851,22.2851,218700.0
2010-12-22 15:30:00,26.41,26.45,26.36,26.36,589200.0,22.2851,22.3189,22.2429,22.2429,589200.0
2010-12-23 09:30:00,26.31,26.42,26.21,26.4,111400.0,22.2007,22.2935,22.1163,22.2767,111400.0
2010-12-23 10:00:00,26.4,26.53,26.36,26.52,194800.0,22.2767,22.3864,22.2429,22.3779,194800.0
2010-12-23 10:30:00,26.53,26.62,26.5,26.5,149700.0,22.3864,22.4623,22.361,22.361,149700.0
2010-12-23 11:00:00,26.51,26.56,26.45,26.45,142000.0,22.3695,22.4117,22.3189,22.3189,142000.0
2010-12-23 11:30:00,26.45,26.53,26.45,26.51,73700.0,22.3189,22.3864,22.3189,22.3695,73700.0
2010-12-23 12:00:00,26.51,26.52,26.42,26.44,150400.0,22.3695,22.3779,22.2935,22.3104,150400.0
2010-12-23 12:30:00,26.43,26.46,26.4,26.41,81300.0,22.302,22.3273,22.2767,22.2851,81300.0
2010-12-23 13:00:00,26.41,26.45,26.38,26.38,134500.0,22.2851,22.3189,22.2598,22.2598,134500.0
2010-12-23 13:30:00,26.39,26.47,26.38,26.45,86700.0,22.2682,22.3357,22.2598,22.3189,86700.0
2010-12-23 14:00:00,26.45,26.51,26.45,26.49,109400.0,22.3189,22.3695,22.3189,22.3526,109400.0
2010-12-23 14:30:00,26.49,26.52,26.48,26.51,90600.0,22.3526,22.3779,22.3442,22.3695,90600.0
2010-12-23 15:00:00,26.5,26.53,26.48,26.52,231100.0,22.361,22.3864,22.3442,22.3779,231100.0
2010-12-23 15:30:00,26.52,26.53,26.27,26.31,628900.0,22.3779,22.3864,22.167,22.2007,628900.0
2010-12-27 09:30:00,26.18,26.35,26.1,26.31,116700.0,22.091,22.2345,22.0235,22.2007,116700.0
2010-12-27 10:00:00,26.32,26.36,26.28,26.29,105300.0,22.2092,22.2429,22.1754,22.1838,105300.0
2010-12-27 10:30:00,26.29,26.3,26.21,26.25,84000.0,22.1838,22.1923,22.1163,22.1501,84000.0
2010-12-27 11:00:00,26.24,26.33,26.24,26.31,112100.0,22.1417,22.2176,22.1417,22.2007,112100.0
2010-12-27 11:30:00,26.31,26.42,26.3,26.42,111500.0,22.2007,22.2935,22.1923,22.2935,111500.0
2010-12-27 12:00:00,26.41,26.51,26.41,26.49,199900.0,22.2851,22.3695,22.2851,22.3526,199900.0
2010-12-27 12:30:00,26.49,26.5,26.45,26.45,102600.0,22.3526,22.361,22.3189,22.3189,102600.0
2010-12-27 13:00:00,26.45,26.47,26.41,26.46,153800.0,22.3189,22.3357,22.2851,22.3273,153800.0
2010-12-27 13:30:00,26.46,26.5,26.41,26.49,151900.0,22.3273,22.361,22.2851,22.3526,151900.0
2010-12-27 14:00:00,26.49,26.52,26.48,26.5,94100.0,22.3526,22.3779,22.3442,22.361,94100.0
2010-12-27 14:30:00,26.5,26.53,26.49,26.5,122200.0,22.361,22.3864,22.3526,22.361,122200.0
2010-12-27 15:00:00,26.5,26.5,26.45,26.47,153300.0,22.361,22.361,22.3189,22.3357,153300.0
2010-12-27 15:30:00,26.47,26.48,26.31,26.31,1072500.0,22.3357,22.3442,22.2007,22.2007,1072500.0
2010-12-28 09:30:00,26.35,26.35,26.22,26.25,135600.0,22.2345,22.2345,22.1248,22.1501,135600.0
2010-12-28 10:00:00,26.24,26.34,26.17,26.33,117100.0,22.1417,22.226,22.0826,22.2176,117100.0
2010-12-28 10:30:00,26.33,26.4,26.29,26.33,120100.0,22.2176,22.2767,22.1838,22.2176,120100.0
2010-12-28 11:00:00,26.33,26.37,26.32,26.35,146800.0,22.2176,22.2513,22.2092,22.2345,146800.0
2010-12-28 11:30:00,26.35,26.38,26.31,26.31,82500.0,22.2345,22.2598,22.2007,22.2007,82500.0
2010-12-28 12:00:00,26.32,26.36,26.31,26.35,45300.0,22.2092,22.2429,22.2007,22.2345,45300.0
2010-12-28 12:30:00,26.34,26.38,26.34,26.37,96500.0,22.226,22.2598,22.226,22.2513,96500.0
2010-12-28 13:00:00,26.36,26.4,26.36,26.39,95100.0,22.2429,22.2767,22.2429,22.2682,95100.0
2010-12-28 13:30:00,26.38,26.41,26.38,26.41,68100.0,22.2598,22.2851,22.2598,22.2851,68100.0
2010-12-28 14:00:00,26.41,26.41,26.4,26.41,169700.0,22.2851,22.2851,22.2767,22.2851,169700.0
2010-12-28 14:30:00,26.4,26.46,26.4,26.46,175900.0,22.2767,22.3273,22.2767,22.3273,175900.0
2010-12-28 15:00:00,26.46,26.46,26.45,26.45,94600.0,22.3273,22.3273,22.3189,22.3189,94600.0
2010-12-28 15:30:00,26.45,26.51,26.44,26.46,354900.0,22.3189,22.3695,22.3104,22.3273,354900.0
2010-12-29 09:30:00,26.48,26.54,26.43,26.51,80900.0,22.3442,22.3948,22.302,22.3695,80900.0
2010-12-29 10:00:00,26.51,26.54,26.47,26.47,81900.0,22.3695,22.3948,22.3357,22.3357,81900.0
2010-12-29 10:30:00,26.47,26.51,26.46,26.48,73200.0,22.3357,22.3695,22.3273,22.3442,73200.0
2010-12-29 11:00:00,26.48,26.51,26.47,26.51,115600.0,22.3442,22.3695,22.3357,22.3695,115600.0
2010-12-29 11:30:00,26.5,26.51,26.45,26.46,102300.0,22.361,22.3695,22.3189,22.3273,102300.0
2010-12-29 12:00:00,26.47,26.5,26.45,26.5,88100.0,22.3357,22.361,22.3189,22.361,88100.0
2010-12-29 12:30:00,26.49,26.58,26.49,26.56,124800.0,22.3526,22.4285,22.3526,22.4117,124800.0
2010-12-29 13:00:00,26.55,26.56,26.5,26.5,72400.0,22.4032,22.4117,22.361,22.361,72400.0
2010-12-29 13:30:00,26.5,26.52,26.5,26.5,75300.0,22.361,22.3779,22.361,22.361,75300.0
2010-12-29 14:00:00,26.5,26.53,26.5,26.52,66200.0,22.361,22.3864,22.361,22.3779,66200.0
2010-12-29 14:30:00,26.52,26.59,26.51,26.56,101000.0,22.3779,22.437,22.3695,22.4117,101000.0
2010-12-29 15:00:00,26.56,26.59,26.52,26.56,102700.0,22.4117,22.437,22.3779,22.4117,102700.0
2010-12-29 15:30:00,26.56,26.57,26.51,26.52,162400.0,22.4117,22.4201,22.3695,22.3779,162400.0
2010-12-30 09:30:00,26.49,26.56,26.31,26.35,135000.0,22.3526,22.4117,22.2007,22.2345,135000.0
2010-12-30 10:00:00,26.35,26.37,26.2,26.32,142900.0,22.2345,22.2513,22.1079,22.2092,142900.0
2010-12-30 10:30:00,26.31,26.44,26.31,26.41,47400.0,22.2007,22.3104,22.2007,22.2851,47400.0
2010-12-30 11:00:00,26.41,26.52,26.41,26.49,52400.0,22.2851,22.3779,22.2851,22.3526,52400.0
2010-12-30 11:30:00,26.49,26.5,26.42,26.42,46800.0,22.3526,22.361,22.2935,22.2935,46800.0
2010-12-30 12:00:00,26.42,26.47,26.41,26.44,37000.0,22.2935,22.3357,22.2851,22.3104,37000.0
2010-12-30 12:30:00,26.44,26.51,26.44,26.5,71200.0,22.3104,22.3695,22.3104,22.361,71200.0
2010-12-30 13:00:00,26.49,26.55,26.49,26.55,53300.0,22.3526,22.4032,22.3526,22.4032,53300.0
2010-12-30 13:30:00,26.54,26.57,26.54,26.55,45500.0,22.3948,22.4201,22.3948,22.4032,45500.0
2010-12-30 14:00:00,26.55,26.56,26.5,26.51,37100.0,22.4032,22.4117,22.361,22.3695,37100.0
2010-12-30 14:30:00,26.51,26.51,26.45,26.5,132000.0,22.3695,22.3695,22.3189,22.361,132000.0
2010-12-30 15:00:00,26.5,26.52,26.48,26.51,102800.0,22.361,22.3779,22.3442,22.3695,102800.0
2010-12-30 15:30:00,26.52,26.52,26.44,26.5,379600.0,22.3779,22.3779,22.3104,22.361,379600.0
2010-12-31 09:30:00,26.4,26.46,26.3,26.39,55600.0,22.2767,22.3273,22.1923,22.2682,55600.0
2010-12-31 10:00:00,26.39,26.45,26.36,26.4,46700.0,22.2682,22.3189,22.2429,22.2767,46700.0
2010-12-31 10:30:00,26.41,26.41,26.33,26.38,39400.0,22.2851,22.2851,22.2176,22.2598,39400.0
2010-12-31 11:00:00,26.38,26.4,26.37,26.4,40000.0,22.2598,22.2767,22.2513,22.2767,40000.0
2010-12-31 11:30:00,26.4,26.4,26.36,26.4,78500.0,22.2767,22.2767,22.2429,22.2767,78500.0
2010-12-31 12:00:00,26.39,26.44,26.39,26.44,36500.0,22.2682,22.3104,22.2682,22.3104,36500.0
2010-12-31 12:30:00,26.44,26.45,26.41,26.44,28500.0,22.3104,22.3189,22.2851,22.3104,28500.0
2010-12-31 13:00:00,26.44,26.48,26.44,26.48,30800.0,22.3104,22.3442,22.3104,22.3442,30800.0
2010-12-31 13:30:00,26.48,26.48,26.44,26.44,14200.0,22.3442,22.3442,22.3104,22.3104,14200.0
2010-12-31 14:00:00,26.44,26.51,26.43,26.5,51200.0,22.3104,22.3695,22.302,22.361,51200.0
2010-12-31 14:30:00,26.51,26.55,26.5,26.55,44300.0,22.3695,22.4032,22.361,22.4032,44300.0
2010-12-31 15:00:00,26.55,26.57,26.49,26.5,66200.0,22.4032,22.4201,22.3526,22.361,66200.0
2010-12-31 15:30:00,26.51,26.53,26.43,26.52,253400.0,22.3695,22.3864,22.302,22.3779,253400.0
2011-01-03 09:30:00,26.82,26.92,26.64,26.77,136100.0,22.6311,22.7154,22.4792,22.5889,136100.0
2011-01-03 10:00:00,26.77,26.83,26.69,26.78,93600.0,22.5889,22.6395,22.5214,22.5973,93600.0
2011-01-03 10:30:00,26.78,26.91,26.77,26.89,92300.0,22.5973,22.707,22.5889,22.6901,92300.0
2011-01-03 11:00:00,26.9,26.95,26.87,26.93,112600.0,22.6986,22.7408,22.6733,22.7239,112600.0
2011-01-03 11:30:00,26.93,26.98,26.87,26.96,93400.0,22.7239,22.7661,22.6733,22.7492,93400.0
2011-01-03 12:00:00,26.95,26.97,26.89,26.9,77600.0,22.7408,22.7576,22.6901,22.6986,77600.0
2011-01-03 12:30:00,26.91,26.93,26.87,26.91,119000.0,22.707,22.7239,22.6733,22.707,119000.0
2011-01-03 13:00:00,26.92,26.93,26.88,26.9,72600.0,22.7154,22.7239,22.6817,22.6986,72600.0
2011-01-03 13:30:00,26.89,26.91,26.87,26.89,74300.0,22.6901,22.707,22.6733,22.6901,74300.0
2011-01-03 14:00:00,26.89,26.92,26.85,26.85,107000.0,22.6901,22.7154,22.6564,22.6564,107000.0
2011-01-03 14:30:00,26.85,26.91,26.83,26.88,138000.0,22.6564,22.707,22.6395,22.6817,138000.0
2011-01-03 15:00:00,26.87,26.88,26.78,26.79,96200.0,22.6733,22.6817,22.5973,22.6058,96200.0
2011-01-03 15:30:00,26.79,26.9,26.76,26.88,441000.0,22.6058,22.6986,22.5804,22.6817,441000.0
2011-01-04 09:30:00,26.91,26.91,26.67,26.69,147700.0,22.707,22.707,22.5045,22.5214,147700.0
2011-01-04 10:00:00,26.69,26.75,26.67,26.71,189900.0,22.5214,22.572,22.5045,22.5382,189900.0
2011-01-04 10:30:00,26.72,26.76,26.67,26.71,95900.0,22.5467,22.5804,22.5045,22.5382,95900.0
2011-01-04 11:00:00,26.72,26.8,26.71,26.74,162700.0,22.5467,22.6142,22.5382,22.5636,162700.0
2011-01-04 11:30:00,26.74,26.74,26.6,26.6,138900.0,22.5636,22.5636,22.4454,22.4454,138900.0
2011-01-04 12:00:00,26.6,26.62,26.53,26.57,105400.0,22.4454,22.4623,22.3864,22.4201,105400.0
2011-01-04 12:30:00,26.56,26.66,26.54,26.63,129900.0,22.4117,22.4961,22.3948,22.4707,129900.0
2011-01-04 13:00:00,26.63,26.71,26.63,26.7,121800.0,22.4707,22.5382,22.4707,22.5298,121800.0
2011-01-04 13:30:00,26.7,26.78,26.68,26.77,105400.0,22.5298,22.5973,22.5129,22.5889,105400.0
2011-01-04 14:00:00,26.77,26.8,26.74,26.76,72700.0,22.5889,22.6142,22.5636,22.5804,72700.0
2011-01-04 14:30:00,26.76,26.76,26.68,26.72,202400.0,22.5804,22.5804,22.5129,22.5467,202400.0
2011-01-04 15:00:00,26.72,26.74,26.68,26.7,154300.0,22.5467,22.5636,22.5129,22.5298,154300.0
2011-01-04 15:30:00,26.7,26.72,26.62,26.65,342000.0,22.5298,22.5467,22.4623,22.4876,342000.0
2011-01-05 09:30:00,26.49,26.69,26.49,26.66,217200.0,22.3526,22.5214,22.3526,22.4961,217200.0
2011-01-05 10:00:00,26.66,26.8,26.65,26.75,261400.0,22.4961,22.6142,22.4876,22.572,261400.0
2011-01-05 10:30:00,26.74,26.81,26.73,26.8,186800.0,22.5636,22.6226,22.5551,22.6142,186800.0
2011-01-05 11:00:00,26.79,26.85,26.79,26.82,165200.0,22.6058,22.6564,22.6058,22.6311,165200.0
2011-01-05 11:30:00,26.81,26.88,26.78,26.79,172600.0,22.6226,22.6817,22.5973,22.6058,172600.0
2011-01-05 12:00:00,26.8,26.9,26.77,26.9,425600.0,22.6142,22.6986,22.5889,22.6986,425600.0
2011-01-05 12:30:00,26.9,27.05,26.89,27.03,363000.0,22.6986,22.8251,22.6901,22.8083,363000.0
2011-01-05 13:00:00,27.02,27.04,26.95,27.0,205500.0,22.7998,22.8167,22.7408,22.783,205500.0
2011-01-05 13:30:00,27.0,27.11,26.97,27.09,119000.0,22.783,22.8758,22.7576,22.8589,119000.0
2011-01-05 14:00:00,27.09,27.1,27.02,27.02,129100.0,22.8589,22.8673,22.7998,22.7998,129100.0
2011-01-05 14:30:00,27.02,27.16,27.02,27.16,125900.0,22.7998,22.918,22.7998,22.918,125900.0
2011-01-05 15:00:00,27.15,27.22,27.14,27.17,228400.0,22.9095,22.9686,22.9011,22.9264,228400.0
2011-01-05 15:30:00,27.18,27.32,27.16,27.32,615500.0,22.9348,23.053,22.918,23.053,615500.0
2011-01-06 09:30:00,27.98,29.17,27.71,29.13,1226400.0,23.6099,24.614,23.3821,24.5803,1226400.0
2011-01-06 10:00:00,29.13,29.29,29.05,29.19,784300.0,24.5803,24.7153,24.5128,24.6309,784300.0
2011-01-06 10:30:00,29.19,29.47,29.12,29.26,534200.0,24.6309,24.8672,24.5718,24.69,534200.0
2011-01-06 11:00:00,29.26,29.26,28.94,29.11,284800.0,24.69,24.69,24.4199,24.5634,284800.0
2011-01-06 11:30:00,29.12,29.42,29.12,29.4,228000.0,24.5718,24.825,24.5718,24.8081,228000.0
2011-01-06 12:00:00,29.41,29.49,29.26,29.43,317100.0,24.8165,24.884,24.69,24.8334,317100.0
2011-01-06 12:30:00,29.42,29.59,29.38,29.46,387200.0,24.825,24.9684,24.7912,24.8587,387200.0
2011-01-06 13:00:00,29.46,29.66,29.39,29.66,365700.0,24.8587,25.0275,24.7997,25.0275,365700.0
2011-01-06 13:30:00,29.65,29.84,29.55,29.81,253500.0,25.0191,25.1794,24.9347,25.1541,253500.0
2011-01-06 14:00:00,29.81,29.87,29.74,29.78,380300.0,25.1541,25.2047,25.095,25.1288,380300.0
2011-01-06 14:30:00,29.77,29.78,29.51,29.62,413800.0,25.1203,25.1288,24.9009,24.9937,413800.0
2011-01-06 15:00:00,29.62,29.71,29.56,29.66,408700.0,24.9937,25.0697,24.9431,25.0275,408700.0
2011-01-06 15:30:00,29.66,29.67,29.54,29.66,847000.0,25.0275,25.0359,24.9262,25.0275,847000.0
2011-01-07 09:30:00,29.77,30.09,29.09,29.36,556300.0,25.1203,25.3903,24.5465,24.7743,556300.0
2011-01-07 10:00:00,29.35,29.47,29.25,29.4,290800.0,24.7659,24.8672,24.6815,24.8081,290800.0
2011-01-07 10:30:00,29.4,29.54,29.23,29.3,310600.0,24.8081,24.9262,24.6647,24.7237,310600.0
2011-01-07 11:00:00,29.3,29.35,29.26,29.32,353300.0,24.7237,24.7659,24.69,24.7406,353300.0
2011-01-07 11:30:00,29.32,29.38,29.27,29.31,241200.0,24.7406,24.7912,24.6984,24.7322,241200.0
2011-01-07 12:00:00,29.31,29.41,29.21,29.21,142600.0,24.7322,24.8165,24.6478,24.6478,142600.0
2011-01-07 12:30:00,29.21,29.23,29.03,29.12,120400.0,24.6478,24.6647,24.4959,24.5718,120400.0
2011-01-07 13:00:00,29.13,29.31,29.06,29.26,121600.0,24.5803,24.7322,24.5212,24.69,121600.0
2011-01-07 13:30:00,29.26,29.31,29.16,29.2,102500.0,24.69,24.7322,24.6056,24.6393,102500.0
2011-01-07 14:00:00,29.2,29.31,29.17,29.3,101100.0,24.6393,24.7322,24.614,24.7237,101100.0
2011-01-07 14:30:00,29.31,29.41,29.28,29.39,212000.0,24.7322,24.8165,24.7068,24.7997,212000.0
2011-01-07 15:00:00,29.39,29.44,29.33,29.33,233300.0,24.7997,24.8419,24.749,24.749,233300.0
2011-01-07 15:30:00,29.34,29.39,29.28,29.29,478700.0,24.7575,24.7997,24.7068,24.7153,478700.0
2011-01-10 09:30:00,29.19,29.19,28.74,28.79,248500.0,24.6309,24.6309,24.2512,24.2934,248500.0
2011-01-10 10:00:00,28.78,28.91,28.68,28.85,260400.0,24.2849,24.3946,24.2006,24.344,260400.0
2011-01-10 10:30:00,28.86,28.94,28.59,28.61,303700.0,24.3524,24.4199,24.1246,24.1415,303700.0
2011-01-10 11:00:00,28.61,28.73,28.55,28.69,184600.0,24.1415,24.2427,24.0909,24.209,184600.0
2011-01-10 11:30:00,28.69,28.84,28.58,28.82,102100.0,24.209,24.3356,24.1162,24.3187,102100.0
2011-01-10 12:00:00,28.82,28.84,28.64,28.72,152100.0,24.3187,24.3356,24.1668,24.2343,152100.0
2011-01-10 12:30:00,28.73,28.75,28.68,28.72,79800.0,24.2427,24.2596,24.2006,24.2343,79800.0
2011-01-10 13:00:00,28.71,28.81,28.7,28.77,87300.0,24.2259,24.3103,24.2174,24.2765,87300.0
2011-01-10 13:30:00,28.77,28.83,28.75,28.82,123900.0,24.2765,24.3271,24.2596,24.3187,123900.0
2011-01-10 14:00:00,28.83,28.84,28.73,28.77,130800.0,24.3271,24.3356,24.2427,24.2765,130800.0
2011-01-10 14:30:00,28.77,28.81,28.73,28.74,132800.0,24.2765,24.3103,24.2427,24.2512,132800.0
2011-01-10 15:00:00,28.74,28.83,28.73,28.83,228700.0,24.2512,24.3271,24.2427,24.3271,228700.0
2011-01-10 15:30:00,28.83,28.85,28.71,28.71,539300.0,24.3271,24.344,24.2259,24.2259,539300.0
2011-01-11 09:30:00,28.87,29.0,28.73,28.84,209500.0,24.3609,24.4706,24.2427,24.3356,209500.0
2011-01-11 10:00:00,28.83,28.9,28.65,28.74,125600.0,24.3271,24.3862,24.1752,24.2512,125600.0
2011-01-11 10:30:00,28.75,28.86,28.7,28.81,98100.0,24.2596,24.3524,24.2174,24.3103,98100.0
2011-01-11 11:00:00,28.81,28.88,28.75,28.82,91100.0,24.3103,24.3693,24.2596,24.3187,91100.0
2011-01-11 11:30:00,28.83,28.84,28.78,28.81,101400.0,24.3271,24.3356,24.2849,24.3103,101400.0
2011-01-11 12:00:00,28.8,28.93,28.8,28.93,107800.0,24.3018,24.4115,24.3018,24.4115,107800.0
2011-01-11 12:30:00,28.92,28.92,28.82,28.83,77800.0,24.4031,24.4031,24.3187,24.3271,77800.0
2011-01-11 13:00:00,28.83,28.84,28.68,28.79,143800.0,24.3271,24.3356,24.2006,24.2934,143800.0
2011-01-11 13:30:00,28.78,28.8,28.65,28.65,104100.0,24.2849,24.3018,24.1752,24.1752,104100.0
2011-01-11 14:00:00,28.66,28.7,28.54,28.6,196100.0,24.1837,24.2174,24.0824,24.1331,196100.0
2011-01-11 14:30:00,28.6,28.61,28.54,28.56,162600.0,24.1331,24.1415,24.0824,24.0993,162600.0
2011-01-11 15:00:00,28.56,28.66,28.55,28.66,181000.0,24.0993,24.1837,24.0909,24.1837,181000.0
2011-01-11 15:30:00,28.65,28.72,28.63,28.67,298500.0,24.1752,24.2343,24.1584,24.1921,298500.0
2011-01-12 09:30:00,28.86,29.16,28.86,29.08,164700.0,24.3524,24.6056,24.3524,24.5381,164700.0
2011-01-12 10:00:00,29.08,29.11,28.96,28.97,127500.0,24.5381,24.5634,24.4368,24.4453,127500.0
2011-01-12 10:30:00,28.97,29.05,28.97,28.99,311700.0,24.4453,24.5128,24.4453,24.4621,311700.0
2011-01-12 11:00:00,28.99,29.01,28.96,28.98,75400.0,24.4621,24.479,24.4368,24.4537,75400.0
2011-01-12 11:30:00,28.98,29.0,28.96,28.99,45700.0,24.4537,24.4706,24.4368,24.4621,45700.0
2011-01-12 12:00:00,28.98,28.99,28.94,28.94,80300.0,24.4537,24.4621,24.4199,24.4199,80300.0
2011-01-12 12:30:00,28.95,29.0,28.94,28.97,94400.0,24.4284,24.4706,24.4199,24.4453,94400.0
2011-01-12 13:00:00,28.96,29.08,28.96,29.06,90300.0,24.4368,24.5381,24.4368,24.5212,90300.0
2011-01-12 13:30:00,29.05,29.07,29.02,29.06,288200.0,24.5128,24.5296,24.4875,24.5212,288200.0
2011-01-12 14:00:00,29.06,29.06,28.99,29.01,139500.0,24.5212,24.5212,24.4621,24.479,139500.0
2011-01-12 14:30:00,29.01,29.01,28.95,28.98,55500.0,24.479,24.479,24.4284,24.4537,55500.0
2011-01-12 15:00:00,28.98,29.0,28.82,28.89,129600.0,24.4537,24.4706,24.3187,24.3778,129600.0
2011-01-12 15:30:00,28.89,28.98,28.86,28.97,432900.0,24.3778,24.4537,24.3524,24.4453,432900.0
2011-01-13 09:30:00,28.97,29.48,28.87,29.25,1274100.0,24.4453,24.8756,24.3609,24.6815,1274100.0
2011-01-13 10:00:00,29.25,29.3,28.96,29.0,242400.0,24.6815,24.7237,24.4368,24.4706,242400.0
2011-01-13 10:30:00,29.0,29.06,28.82,28.91,377300.0,24.4706,24.5212,24.3187,24.3946,377300.0
2011-01-13 11:00:00,28.91,28.99,28.82,28.97,275900.0,24.3946,24.4621,24.3187,24.4453,275900.0
2011-01-13 11:30:00,28.97,29.05,28.96,29.02,159500.0,24.4453,24.5128,24.4368,24.4875,159500.0
2011-01-13 12:00:00,29.03,29.06,28.98,29.0,89500.0,24.4959,24.5212,24.4537,24.4706,89500.0
2011-01-13 12:30:00,29.0,29.04,28.99,29.01,152100.0,24.4706,24.5043,24.4621,24.479,152100.0
2011-01-13 13:00:00,29.0,29.04,28.98,29.0,184000.0,24.4706,24.5043,24.4537,24.4706,184000.0
2011-01-13 13:30:00,29.0,29.02,28.97,29.0,70500.0,24.4706,24.4875,24.4453,24.4706,70500.0
2011-01-13 14:00:00,29.01,29.01,28.89,28.91,122200.0,24.479,24.479,24.3778,24.3946,122200.0
2011-01-13 14:30:00,28.92,29.0,28.89,28.9,164500.0,24.4031,24.4706,24.3778,24.3862,164500.0
2011-01-13 15:00:00,28.9,29.0,28.89,28.98,326100.0,24.3862,24.4706,24.3778,24.4537,326100.0
2011-01-13 15:30:00,28.98,29.01,28.93,28.94,574600.0,24.4537,24.479,24.4115,24.4199,574600.0
2011-01-14 09:30:00,28.84,29.09,28.84,29.09,493800.0,24.3356,24.5465,24.3356,24.5465,493800.0
2011-01-14 10:00:00,29.06,29.1,28.92,28.99,207900.0,24.5212,24.555,24.4031,24.4621,207900.0
2011-01-14 10:30:00,28.98,29.04,28.97,28.99,106900.0,24.4537,24.5043,24.4453,24.4621,106900.0
2011-01-14 11:00:00,28.99,29.01,28.97,28.99,111600.0,24.4621,24.479,24.4453,24.4621,111600.0
2011-01-14 11:30:00,29.0,29.02,28.97,29.0,85800.0,24.4706,24.4875,24.4453,24.4706,85800.0
2011-01-14 12:00:00,28.99,29.01,28.94,28.96,132300.0,24.4621,24.479,24.4199,24.4368,132300.0
2011-01-14 12:30:00,28.96,29.0,28.92,28.94,110000.0,24.4368,24.4706,24.4031,24.4199,110000.0
2011-01-14 13:00:00,28.95,29.0,28.95,28.98,87100.0,24.4284,24.4706,24.4284,24.4537,87100.0
2011-01-14 13:30:00,28.98,28.99,28.95,28.99,71100.0,24.4537,24.4621,24.4284,24.4621,71100.0
2011-01-14 14:00:00,28.99,28.99,28.95,28.97,79700.0,24.4621,24.4621,24.4284,24.4453,79700.0
2011-01-14 14:30:00,28.98,29.0,28.9,28.95,160900.0,24.4537,24.4706,24.3862,24.4284,160900.0
2011-01-14 15:00:00,28.95,28.99,28.93,28.98,145300.0,24.4284,24.4621,24.4115,24.4537,145300.0
2011-01-14 15:30:00,28.97,28.99,28.89,28.93,587300.0,24.4453,24.4621,24.3778,24.4115,587300.0
2011-01-18 09:30:00,28.79,29.1,28.79,29.05,527300.0,24.2934,24.555,24.2934,24.5128,527300.0
2011-01-18 10:00:00,29.05,29.19,29.04,29.19,540500.0,24.5128,24.6309,24.5043,24.6309,540500.0
2011-01-18 10:30:00,29.18,29.47,29.18,29.43,525000.0,24.6225,24.8672,24.6225,24.8334,525000.0
2011-01-18 11:00:00,29.43,29.45,29.34,29.35,442000.0,24.8334,24.8503,24.7575,24.7659,442000.0
2011-01-18 11:30:00,29.35,29.37,29.28,29.3,349500.0,24.7659,24.7828,24.7068,24.7237,349500.0
2011-01-18 12:00:00,29.3,29.3,29.2,29.25,252400.0,24.7237,24.7237,24.6393,24.6815,252400.0
2011-01-18 12:30:00,29.25,29.31,29.2,29.31,251000.0,24.6815,24.7322,24.6393,24.7322,251000.0
2011-01-18 13:00:00,29.31,29.36,29.28,29.33,272000.0,24.7322,24.7743,24.7068,24.749,272000.0
2011-01-18 13:30:00,29.33,29.34,29.27,29.3,197400.0,24.749,24.7575,24.6984,24.7237,197400.0
2011-01-18 14:00:00,29.3,29.34,29.26,29.33,297500.0,24.7237,24.7575,24.69,24.749,297500.0
2011-01-18 14:30:00,29.33,29.4,29.31,29.35,330700.0,24.749,24.8081,24.7322,24.7659,330700.0
2011-01-18 15:00:00,29.35,29.56,29.34,29.54,483600.0,24.7659,24.9431,24.7575,24.9262,483600.0
2011-01-18 15:30:00,29.53,29.54,29.46,29.5,1251700.0,24.9178,24.9262,24.8587,24.8925,1251700.0
2011-01-19 09:30:00,29.37,29.6,29.3,29.36,222300.0,24.7828,24.9769,24.7237,24.7743,222300.0
2011-01-19 10:00:00,29.35,29.43,29.34,29.41,215800.0,24.7659,24.8334,24.7575,24.8165,215800.0
2011-01-19 10:30:00,29.41,29.42,29.26,29.36,117400.0,24.8165,24.825,24.69,24.7743,117400.0
2011-01-19 11:00:00,29.36,29.37,29.24,29.34,146900.0,24.7743,24.7828,24.6731,24.7575,146900.0
2011-01-19 11:30:00,29.34,29.35,29.27,29.29,58700.0,24.7575,24.7659,24.6984,24.7153,58700.0
2011-01-19 12:00:00,29.29,29.3,29.25,29.29,63300.0,24.7153,24.7237,24.6815,24.7153,63300.0
2011-01-19 12:30:00,29.28,29.28,29.13,29.2,136500.0,24.7068,24.7068,24.5803,24.6393,136500.0
2011-01-19 13:00:00,29.2,29.24,29.17,29.19,116600.0,24.6393,24.6731,24.614,24.6309,116600.0
2011-01-19 13:30:00,29.19,29.26,29.18,29.23,76600.0,24.6309,24.69,24.6225,24.6647,76600.0
2011-01-19 14:00:00,29.23,29.24,29.13,29.14,107400.0,24.6647,24.6731,24.5803,24.5887,107400.0
2011-01-19 14:30:00,29.13,29.16,29.01,29.09,124900.0,24.5803,24.6056,24.479,24.5465,124900.0
2011-01-19 15:00:00,29.08,29.13,29.0,29.04,195900.0,24.5381,24.5803,24.4706,24.5043,195900.0
2011-01-19 15:30:00,29.04,29.08,28.97,29.01,444000.0,24.5043,24.5381,24.4453,24.479,444000.0
2011-01-20 09:30:00,29.12,29.4,29.05,29.28,335500.0,24.5718,24.8081,24.5128,24.7068,335500.0
2011-01-20 10:00:00,29.28,29.35,29.08,29.13,309100.0,24.7068,24.7659,24.5381,24.5803,309100.0
2011-01-20 10:30:00,29.12,29.15,29.02,29.03,109200.0,24.5718,24.5971,24.4875,24.4959,109200.0
2011-01-20 11:00:00,29.03,29.04,28.81,28.83,136400.0,24.4959,24.5043,24.3103,24.3271,136400.0
2011-01-20 11:30:00,28.83,28.91,28.78,28.89,72300.0,24.3271,24.3946,24.2849,24.3778,72300.0
2011-01-20 12:00:00,28.89,29.0,28.89,29.0,81300.0,24.3778,24.4706,24.3778,24.4706,81300.0
2011-01-20 12:30:00,28.99,29.11,28.99,29.08,138400.0,24.4621,24.5634,24.4621,24.5381,138400.0
2011-01-20 13:00:00,29.07,29.24,28.98,29.24,147700.0,24.5296,24.6731,24.4537,24.6731,147700.0
2011-01-20 13:30:00,29.24,29.24,29.16,29.18,134300.0,24.6731,24.6731,24.6056,24.6225,134300.0
2011-01-20 14:00:00,29.17,29.17,29.02,29.1,168100.0,24.614,24.614,24.4875,24.555,168100.0
2011-01-20 14:30:00,29.1,29.19,29.1,29.12,86900.0,24.555,24.6309,24.555,24.5718,86900.0
2011-01-20 15:00:00,29.11,29.15,29.02,29.03,137900.0,24.5634,24.5971,24.4875,24.4959,137900.0
2011-01-20 15:30:00,29.04,29.1,28.97,29.03,439800.0,24.5043,24.555,24.4453,24.4959,439800.0
2011-01-21 09:30:00,29.15,29.22,28.94,29.09,292100.0,24.5971,24.6562,24.4199,24.5465,292100.0
2011-01-21 10:00:00,29.09,29.11,28.89,28.9,144900.0,24.5465,24.5634,24.3778,24.3862,144900.0
2011-01-21 10:30:00,28.89,28.94,28.8,28.86,96300.0,24.3778,24.4199,24.3018,24.3524,96300.0
2011-01-21 11:00:00,28.87,28.98,28.81,28.93,97300.0,24.3609,24.4537,24.3103,24.4115,97300.0
2011-01-21 11:30:00,28.93,28.98,28.9,28.94,48900.0,24.4115,24.4537,24.3862,24.4199,48900.0
2011-01-21 12:00:00,28.95,29.02,28.94,29.0,112000.0,24.4284,24.4875,24.4199,24.4706,112000.0
2011-01-21 12:30:00,29.0,29.0,28.94,28.99,74200.0,24.4706,24.4706,24.4199,24.4621,74200.0
2011-01-21 13:00:00,29.0,29.0,28.95,29.0,91500.0,24.4706,24.4706,24.4284,24.4706,91500.0
2011-01-21 13:30:00,29.0,29.06,28.99,29.04,274800.0,24.4706,24.5212,24.4621,24.5043,274800.0
2011-01-21 14:00:00,29.04,29.05,28.97,29.01,86500.0,24.5043,24.5128,24.4453,24.479,86500.0
2011-01-21 14:30:00,29.0,29.02,28.96,28.97,104700.0,24.4706,24.4875,24.4368,24.4453,104700.0
2011-01-21 15:00:00,28.97,29.0,28.94,28.95,128200.0,24.4453,24.4706,24.4199,24.4284,128200.0
2011-01-21 15:30:00,28.95,29.0,28.9,28.98,313200.0,24.4284,24.4706,24.3862,24.4537,313200.0
2011-01-24 09:30:00,29.0,29.05,28.91,28.96,243400.0,24.4706,24.5128,24.3946,24.4368,243400.0
2011-01-24 10:00:00,28.96,28.98,28.77,28.81,137700.0,24.4368,24.4537,24.2765,24.3103,137700.0
2011-01-24 10:30:00,28.81,28.99,28.78,28.98,190100.0,24.3103,24.4621,24.2849,24.4537,190100.0
2011-01-24 11:00:00,28.98,29.01,28.96,28.97,82300.0,24.4537,24.479,24.4368,24.4453,82300.0
2011-01-24 11:30:00,28.97,29.0,28.96,28.99,74400.0,24.4453,24.4706,24.4368,24.4621,74400.0
2011-01-24 12:00:00,28.99,28.99,28.96,28.98,93100.0,24.4621,24.4621,24.4368,24.4537,93100.0
2011-01-24 12:30:00,28.99,29.02,28.98,29.01,180100.0,24.4621,24.4875,24.4537,24.479,180100.0
2011-01-24 13:00:00,29.01,29.01,28.99,29.0,113200.0,24.479,24.479,24.4621,24.4706,113200.0
2011-01-24 13:30:00,29.0,29.08,28.99,29.04,77900.0,24.4706,24.5381,24.4621,24.5043,77900.0
2011-01-24 14:00:00,29.05,29.16,29.05,29.13,94700.0,24.5128,24.6056,24.5128,24.5803,94700.0
2011-01-24 14:30:00,29.12,29.15,29.05,29.1,142200.0,24.5718,24.5971,24.5128,24.555,142200.0
2011-01-24 15:00:00,29.1,29.1,28.97,29.02,147600.0,24.555,24.555,24.4453,24.4875,147600.0
2011-01-24 15:30:00,29.02,29.13,29.02,29.12,252700.0,24.4875,24.5803,24.4875,24.5718,252700.0
2011-01-25 09:30:00,29.0,29.09,28.85,29.0,247600.0,24.4706,24.5465,24.344,24.4706,247600.0
2011-01-25 10:00:00,29.0,29.06,28.74,28.78,195000.0,24.4706,24.5212,24.2512,24.2849,195000.0
2011-01-25 10:30:00,28.78,28.84,28.76,28.82,71200.0,24.2849,24.3356,24.2681,24.3187,71200.0
2011-01-25 11:00:00,28.83,28.86,28.64,28.67,116400.0,24.3271,24.3524,24.1668,24.1921,116400.0
2011-01-25 11:30:00,28.68,28.71,28.63,28.71,104400.0,24.2006,24.2259,24.1584,24.2259,104400.0
2011-01-25 12:00:00,28.72,28.81,28.69,28.81,51700.0,24.2343,24.3103,24.209,24.3103,51700.0
2011-01-25 12:30:00,28.81,28.82,28.7,28.71,74700.0,24.3103,24.3187,24.2174,24.2259,74700.0
2011-01-25 13:00:00,28.71,28.76,28.7,28.76,100400.0,24.2259,24.2681,24.2174,24.2681,100400.0
2011-01-25 13:30:00,28.76,28.94,28.75,28.88,193500.0,24.2681,24.4199,24.2596,24.3693,193500.0
2011-01-25 14:00:00,28.87,28.88,28.68,28.7,138300.0,24.3609,24.3693,24.2006,24.2174,138300.0
2011-01-25 14:30:00,28.7,28.72,28.65,28.7,78400.0,24.2174,24.2343,24.1752,24.2174,78400.0
2011-01-25 15:00:00,28.7,28.94,28.7,28.94,127900.0,24.2174,24.4199,24.2174,24.4199,127900.0
2011-01-25 15:30:00,28.95,29.01,28.88,28.99,187900.0,24.4284,24.479,24.3693,24.4621,187900.0
2011-01-26 09:30:00,29.13,29.28,29.01,29.22,107200.0,24.5803,24.7068,24.479,24.6562,107200.0
2011-01-26 10:00:00,29.23,29.47,29.17,29.39,164600.0,24.6647,24.8672,24.614,24.7997,164600.0
2011-01-26 10:30:00,29.4,29.4,29.24,29.26,137000.0,24.8081,24.8081,24.6731,24.69,137000.0
2011-01-26 11:00:00,29.26,29.27,29.11,29.11,62700.0,24.69,24.6984,24.5634,24.5634,62700.0
2011-01-26 11:30:00,29.11,29.23,29.1,29.18,32800.0,24.5634,24.6647,24.555,24.6225,32800.0
2011-01-26 12:00:00,29.18,29.32,29.12,29.3,58800.0,24.6225,24.7406,24.5718,24.7237,58800.0
2011-01-26 12:30:00,29.3,29.37,29.28,29.37,52800.0,24.7237,24.7828,24.7068,24.7828,52800.0
2011-01-26 13:00:00,29.36,29.37,29.29,29.3,42900.0,24.7743,24.7828,24.7153,24.7237,42900.0
2011-01-26 13:30:00,29.3,29.41,29.3,29.35,86600.0,24.7237,24.8165,24.7237,24.7659,86600.0
2011-01-26 14:00:00,29.34,29.44,29.33,29.38,88600.0,24.7575,24.8419,24.749,24.7912,88600.0
2011-01-26 14:30:00,29.37,29.5,29.33,29.42,192000.0,24.7828,24.8925,24.749,24.825,192000.0
2011-01-26 15:00:00,29.42,29.43,29.27,29.36,150700.0,24.825,24.8334,24.6984,24.7743,150700.0
2011-01-26 15:30:00,29.35,29.35,29.24,29.25,313000.0,24.7659,24.7659,24.6731,24.6815,313000.0
2011-01-27 09:30:00,29.16,29.5,29.16,29.48,148200.0,24.6056,24.8925,24.6056,24.8756,148200.0
2011-01-27 10:00:00,29.47,29.54,29.29,29.44,187000.0,24.8672,24.9262,24.7153,24.8419,187000.0
2011-01-27 10:30:00,29.44,29.47,29.3,29.33,141900.0,24.8419,24.8672,24.7237,24.749,141900.0
2011-01-27 11:00:00,29.31,29.34,29.22,29.27,113000.0,24.7322,24.7575,24.6562,24.6984,113000.0
2011-01-27 11:30:00,29.28,29.42,29.28,29.38,108500.0,24.7068,24.825,24.7068,24.7912,108500.0
2011-01-27 12:00:00,29.38,29.46,29.34,29.44,100100.0,24.7912,24.8587,24.7575,24.8419,100100.0
2011-01-27 12:30:00,29.45,29.52,29.41,29.45,76200.0,24.8503,24.9094,24.8165,24.8503,76200.0
2011-01-27 13:00:00,29.46,29.51,29.43,29.5,87600.0,24.8587,24.9009,24.8334,24.8925,87600.0
2011-01-27 13:30:00,29.5,29.51,29.47,29.51,69300.0,24.8925,24.9009,24.8672,24.9009,69300.0
2011-01-27 14:00:00,29.51,29.53,29.46,29.49,79100.0,24.9009,24.9178,24.8587,24.884,79100.0
2011-01-27 14:30:00,29.48,29.53,29.47,29.48,124500.0,24.8756,24.9178,24.8672,24.8756,124500.0
2011-01-27 15:00:00,29.47,29.57,29.45,29.56,136000.0,24.8672,24.9516,24.8503,24.9431,136000.0
2011-01-27 15:30:00,29.56,29.57,29.44,29.49,565700.0,24.9431,24.9516,24.8419,24.884,565700.0
2011-01-28 09:30:00,29.6,29.71,29.42,29.51,197600.0,24.9769,25.0697,24.825,24.9009,197600.0
2011-01-28 10:00:00,29.51,29.53,29.36,29.45,254900.0,24.9009,24.9178,24.7743,24.8503,254900.0
2011-01-28 10:30:00,29.44,29.5,29.34,29.44,264200.0,24.8419,24.8925,24.7575,24.8419,264200.0
2011-01-28 11:00:00,29.44,29.5,29.35,29.43,123900.0,24.8419,24.8925,24.7659,24.8334,123900.0
2011-01-28 11:30:00,29.43,29.44,29.05,29.09,180700.0,24.8334,24.8419,24.5128,24.5465,180700.0
2011-01-28 12:00:00,29.1,29.18,28.98,29.14,189700.0,24.555,24.6225,24.4537,24.5887,189700.0
2011-01-28 12:30:00,29.13,29.17,29.05,29.09,60200.0,24.5803,24.614,24.5128,24.5465,60200.0
2011-01-28 13:00:00,29.09,29.1,28.92,28.95,72900.0,24.5465,24.555,24.4031,24.4284,72900.0
2011-01-28 13:30:00,28.93,29.07,28.9,29.04,85600.0,24.4115,24.5296,24.3862,24.5043,85600.0
2011-01-28 14:00:00,29.04,29.05,28.87,29.0,152600.0,24.5043,24.5128,24.3609,24.4706,152600.0
2011-01-28 14:30:00,29.0,29.11,29.0,29.11,128100.0,24.4706,24.5634,24.4706,24.5634,128100.0
2011-01-28 15:00:00,29.1,29.16,29.07,29.09,181400.0,24.555,24.6056,24.5296,24.5465,181400.0
2011-01-28 15:30:00,29.09,29.11,29.01,29.04,345600.0,24.5465,24.5634,24.479,24.5043,345600.0
2011-01-31 09:30:00,29.19,29.45,29.17,29.32,155400.0,24.6309,24.8503,24.614,24.7406,155400.0
2011-01-31 10:00:00,29.32,29.48,29.21,29.24,123800.0,24.7406,24.8756,24.6478,24.6731,123800.0
2011-01-31 10:30:00,29.25,29.3,29.17,29.2,76200.0,24.6815,24.7237,24.614,24.6393,76200.0
2011-01-31 11:00:00,29.21,29.36,29.21,29.28,85100.0,24.6478,24.7743,24.6478,24.7068,85100.0
2011-01-31 11:30:00,29.27,29.32,29.21,29.26,90100.0,24.6984,24.7406,24.6478,24.69,90100.0
2011-01-31 12:00:00,29.26,29.35,29.25,29.35,70400.0,24.69,24.7659,24.6815,24.7659,70400.0
2011-01-31 12:30:00,29.36,29.42,29.32,29.39,60500.0,24.7743,24.825,24.7406,24.7997,60500.0
2011-01-31 13:00:00,29.38,29.43,29.34,29.36,179000.0,24.7912,24.8334,24.7575,24.7743,179000.0
2011-01-31 13:30:00,29.37,29.42,29.37,29.42,77400.0,24.7828,24.825,24.7828,24.825,77400.0
2011-01-31 14:00:00,29.42,29.42,29.35,29.37,169300.0,24.825,24.825,24.7659,24.7828,169300.0
2011-01-31 14:30:00,29.36,29.4,29.31,29.4,109600.0,24.7743,24.8081,24.7322,24.8081,109600.0
2011-01-31 15:00:00,29.39,29.41,29.29,29.29,174400.0,24.7997,24.8165,24.7153,24.7153,174400.0
2011-01-31 15:30:00,29.3,29.4,29.25,29.36,365300.0,24.7237,24.8081,24.6815,24.7743,365300.0
2011-02-01 09:30:00,29.61,29.67,29.47,29.6,131800.0,24.9853,25.0359,24.8672,24.9769,131800.0
2011-02-01 10:00:00,29.6,29.65,29.42,29.57,244400.0,24.9769,25.0191,24.825,24.9516,244400.0
2011-02-01 10:30:00,29.59,29.72,29.59,29.66,109600.0,24.9684,25.0781,24.9684,25.0275,109600.0
2011-02-01 11:00:00,29.65,29.67,29.6,29.65,50900.0,25.0191,25.0359,24.9769,25.0191,50900.0
2011-02-01 11:30:00,29.65,29.7,29.61,29.62,94700.0,25.0191,25.0612,24.9853,24.9937,94700.0
2011-02-01 12:00:00,29.62,29.65,29.57,29.58,263400.0,24.9937,25.0191,24.9516,24.96,263400.0
2011-02-01 12:30:00,29.59,29.61,29.56,29.61,136600.0,24.9684,24.9853,24.9431,24.9853,136600.0
2011-02-01 13:00:00,29.6,29.61,29.48,29.51,115400.0,24.9769,24.9853,24.8756,24.9009,115400.0
2011-02-01 13:30:00,29.51,29.53,29.49,29.53,138900.0,24.9009,24.9178,24.884,24.9178,138900.0
2011-02-01 14:00:00,29.53,29.6,29.51,29.59,175000.0,24.9178,24.9769,24.9009,24.9684,175000.0
2011-02-01 14:30:00,29.6,29.6,29.43,29.5,152400.0,24.9769,24.9769,24.8334,24.8925,152400.0
2011-02-01 15:00:00,29.51,29.53,29.44,29.49,104700.0,24.9009,24.9178,24.8419,24.884,104700.0
2011-02-01 15:30:00,29.49,29.6,29.48,29.54,246500.0,24.884,24.9769,24.8756,24.9262,246500.0
2011-02-02 09:30:00,29.4,29.7,29.26,29.69,127100.0,24.8081,25.0612,24.69,25.0528,127100.0
2011-02-02 10:00:00,29.69,29.8,29.58,29.75,288200.0,25.0528,25.1456,24.96,25.1034,288200.0
2011-02-02 10:30:00,29.74,29.75,29.49,29.64,153600.0,25.095,25.1034,24.884,25.0106,153600.0
2011-02-02 11:00:00,29.64,29.69,29.53,29.68,54300.0,25.0106,25.0528,24.9178,25.0444,54300.0
2011-02-02 11:30:00,29.68,29.73,29.67,29.69,120800.0,25.0444,25.0866,25.0359,25.0528,120800.0
2011-02-02 12:00:00,29.69,29.69,29.58,29.59,66800.0,25.0528,25.0528,24.96,24.9684,66800.0
2011-02-02 12:30:00,29.59,29.71,29.59,29.7,250400.0,24.9684,25.0697,24.9684,25.0612,250400.0
2011-02-02 13:00:00,29.7,29.7,29.53,29.53,78600.0,25.0612,25.0612,24.9178,24.9178,78600.0
2011-02-02 13:30:00,29.54,29.64,29.53,29.63,83500.0,24.9262,25.0106,24.9178,25.0022,83500.0
2011-02-02 14:00:00,29.64,29.74,29.64,29.71,143600.0,25.0106,25.095,25.0106,25.0697,143600.0
2011-02-02 14:30:00,29.71,29.72,29.68,29.7,185000.0,25.0697,25.0781,25.0444,25.0612,185000.0
2011-02-02 15:00:00,29.7,29.72,29.59,29.69,172300.0,25.0612,25.0781,24.9684,25.0528,172300.0
2011-02-02 15:30:00,29.69,29.71,29.58,29.65,469000.0,25.0528,25.0697,24.96,25.0191,469000.0
2011-02-03 09:30:00,28.62,29.62,28.59,29.59,431400.0,24.1499,24.9937,24.1246,24.9684,431400.0
2011-02-03 10:00:00,29.59,29.85,29.59,29.82,355900.0,24.9684,25.1878,24.9684,25.1625,355900.0
2011-02-03 10:30:00,29.82,29.82,29.63,29.7,242900.0,25.1625,25.1625,25.0022,25.0612,242900.0
2011-02-03 11:00:00,29.7,29.87,29.65,29.8,135600.0,25.0612,25.2047,25.0191,25.1456,135600.0
2011-02-03 11:30:00,29.8,30.0,29.66,29.9,347300.0,25.1456,25.3144,25.0275,25.23,347300.0
2011-02-03 12:00:00,29.9,30.11,29.89,29.98,467000.0,25.23,25.4072,25.2216,25.2975,467000.0
2011-02-03 12:30:00,29.99,29.99,29.88,29.96,59700.0,25.306,25.306,25.2131,25.2806,59700.0
2011-02-03 13:00:00,29.97,30.0,29.89,29.9,81100.0,25.2891,25.3144,25.2216,25.23,81100.0
2011-02-03 13:30:00,29.9,29.97,29.84,29.93,76300.0,25.23,25.2891,25.1794,25.2553,76300.0
2011-02-03 14:00:00,29.92,29.93,29.7,29.73,147500.0,25.2469,25.2553,25.0612,25.0866,147500.0
2011-02-03 14:30:00,29.74,29.77,29.64,29.72,194200.0,25.095,25.1203,25.0106,25.0781,194200.0
2011-02-03 15:00:00,29.73,29.81,29.73,29.73,178000.0,25.0866,25.1541,25.0866,25.0866,178000.0
2011-02-03 15:30:00,29.74,29.83,29.69,29.76,321100.0,25.095,25.1709,25.0528,25.1119,321100.0
2011-02-04 09:30:00,29.98,29.98,29.62,29.64,467000.0,25.2975,25.2975,24.9937,25.0106,467000.0
2011-02-04 10:00:00,29.64,29.74,29.35,29.71,155300.0,25.0106,25.095,24.7659,25.0697,155300.0
2011-02-04 10:30:00,29.72,29.91,29.72,29.87,248400.0,25.0781,25.2384,25.0781,25.2047,248400.0
2011-02-04 11:00:00,29.87,29.88,29.74,29.84,150800.0,25.2047,25.2131,25.095,25.1794,150800.0
2011-02-04 11:30:00,29.84,29.87,29.68,29.69,106500.0,25.1794,25.2047,25.0444,25.0528,106500.0
2011-02-04 12:00:00,29.7,29.89,29.7,29.8,67400.0,25.0612,25.2216,25.0612,25.1456,67400.0
2011-02-04 12:30:00,29.81,29.86,29.76,29.84,103200.0,25.1541,25.1963,25.1119,25.1794,103200.0
2011-02-04 13:00:00,29.84,29.91,29.83,29.86,88600.0,25.1794,25.2384,25.1709,25.1963,88600.0
2011-02-04 13:30:00,29.87,29.91,29.84,29.85,83900.0,25.2047,25.2384,25.1794,25.1878,83900.0
2011-02-04 14:00:00,29.85,29.88,29.81,29.86,121200.0,25.1878,25.2131,25.1541,25.1963,121200.0
2011-02-04 14:30:00,29.86,29.89,29.8,29.81,103200.0,25.1963,25.2216,25.1456,25.1541,103200.0
2011-02-04 15:00:00,29.82,29.86,29.77,29.83,160800.0,25.1625,25.1963,25.1203,25.1709,160800.0
2011-02-04 15:30:00,29.84,29.92,29.81,29.86,324700.0,25.1794,25.2469,25.1541,25.1963,324700.0
2011-02-07 09:30:00,29.87,29.97,29.72,29.83,232100.0,25.2047,25.2891,25.0781,25.1709,232100.0
2011-02-07 10:00:00,29.83,30.06,29.83,29.97,172100.0,25.1709,25.365,25.1709,25.2891,172100.0
2011-02-07 10:30:00,29.97,30.08,29.94,30.06,191200.0,25.2891,25.3819,25.2638,25.365,191200.0
2011-02-07 11:00:00,30.05,30.12,29.99,30.01,53100.0,25.3566,25.4156,25.306,25.3228,53100.0
2011-02-07 11:30:00,30.02,30.06,30.0,30.04,57500.0,25.3313,25.365,25.3144,25.3481,57500.0
2011-02-07 12:00:00,30.04,30.1,30.03,30.08,75400.0,25.3481,25.3988,25.3397,25.3819,75400.0
2011-02-07 12:30:00,30.07,30.08,29.97,30.01,86200.0,25.3735,25.3819,25.2891,25.3228,86200.0
2011-02-07 13:00:00,30.02,30.02,29.97,30.0,86900.0,25.3313,25.3313,25.2891,25.3144,86900.0
2011-02-07 13:30:00,30.0,30.0,29.93,30.0,61400.0,25.3144,25.3144,25.2553,25.3144,61400.0
2011-02-07 14:00:00,30.0,30.0,29.96,29.99,51800.0,25.3144,25.3144,25.2806,25.306,51800.0
2011-02-07 14:30:00,29.99,30.02,29.96,30.0,138700.0,25.306,25.3313,25.2806,25.3144,138700.0
2011-02-07 15:00:00,30.0,30.07,29.98,30.04,95900.0,25.3144,25.3735,25.2975,25.3481,95900.0
2011-02-07 15:30:00,30.04,30.06,29.99,30.0,239700.0,25.3481,25.365,25.306,25.3144,239700.0
2011-02-08 09:30:00,29.98,30.1,29.92,29.98,173100.0,25.2975,25.3988,25.2469,25.2975,173100.0
2011-02-08 10:00:00,29.98,30.01,29.91,29.99,132500.0,25.2975,25.3228,25.2384,25.306,132500.0
2011-02-08 10:30:00,29.98,30.0,29.97,29.99,84000.0,25.2975,25.3144,25.2891,25.306,84000.0
2011-02-08 11:00:00,30.0,30.0,29.91,29.99,91500.0,25.3144,25.3144,25.2384,25.306,91500.0
2011-02-08 11:30:00,29.99,30.0,29.97,29.97,54100.0,25.306,25.3144,25.2891,25.2891,54100.0
2011-02-08 12:00:00,29.98,30.0,29.92,29.97,57500.0,25.2975,25.3144,25.2469,25.2891,57500.0
2011-02-08 12:30:00,29.97,29.98,29.94,29.97,81900.0,25.2891,25.2975,25.2638,25.2891,81900.0
2011-02-08 13:00:00,29.96,29.99,29.95,29.98,189000.0,25.2806,25.306,25.2722,25.2975,189000.0
2011-02-08 13:30:00,29.98,29.99,29.94,29.94,93100.0,25.2975,25.306,25.2638,25.2638,93100.0
2011-02-08 14:00:00,29.94,29.99,29.94,29.98,147000.0,25.2638,25.306,25.2638,25.2975,147000.0
2011-02-08 14:30:00,29.98,30.02,29.96,30.02,112200.0,25.2975,25.3313,25.2806,25.3313,112200.0
2011-02-08 15:00:00,30.03,30.1,29.95,29.95,169000.0,25.3397,25.3988,25.2722,25.2722,169000.0
2011-02-08 15:30:00,29.96,30.0,29.94,29.96,311100.0,25.2806,25.3144,25.2638,25.2806,311100.0
2011-02-09 09:30:00,29.81,30.06,29.79,30.05,141200.0,25.1541,25.365,25.1372,25.3566,141200.0
2011-02-09 10:00:00,30.05,30.06,29.9,29.98,100900.0,25.3566,25.365,25.23,25.2975,100900.0
2011-02-09 10:30:00,29.98,30.07,29.93,30.0,155100.0,25.2975,25.3735,25.2553,25.3144,155100.0
2011-02-09 11:00:00,30.01,30.02,29.89,29.94,113300.0,25.3228,25.3313,25.2216,25.2638,113300.0
2011-02-09 11:30:00,29.94,30.0,29.93,29.98,101700.0,25.2638,25.3144,25.2553,25.2975,101700.0
2011-02-09 12:00:00,29.97,29.99,29.93,29.94,132600.0,25.2891,25.306,25.2553,25.2638,132600.0
2011-02-09 12:30:00,29.95,29.97,29.94,29.96,68700.0,25.2722,25.2891,25.2638,25.2806,68700.0
2011-02-09 13:00:00,29.96,30.02,29.95,30.0,275600.0,25.2806,25.3313,25.2722,25.3144,275600.0
2011-02-09 13:30:00,30.0,30.01,29.99,30.0,102900.0,25.3144,25.3228,25.306,25.3144,102900.0
2011-02-09 14:00:00,29.99,30.02,29.97,30.0,140900.0,25.306,25.3313,25.2891,25.3144,140900.0
2011-02-09 14:30:00,30.0,30.0,29.92,29.97,235000.0,25.3144,25.3144,25.2469,25.2891,235000.0
2011-02-09 15:00:00,29.96,30.07,29.96,30.05,183200.0,25.2806,25.3735,25.2806,25.3566,183200.0
2011-02-09 15:30:00,30.05,30.26,30.05,30.18,682300.0,25.3566,25.5338,25.3566,25.4663,682300.0
2011-02-10 09:30:00,29.97,30.1,29.88,29.96,134500.0,25.2891,25.3988,25.2131,25.2806,134500.0
2011-02-10 10:00:00,29.97,30.3,29.92,30.22,137100.0,25.2891,25.5675,25.2469,25.5,137100.0
2011-02-10 10:30:00,30.23,30.41,30.22,30.3,154000.0,25.5085,25.6604,25.5,25.5675,154000.0
2011-02-10 11:00:00,30.3,30.47,30.27,30.45,130400.0,25.5675,25.711,25.5422,25.6941,130400.0
2011-02-10 11:30:00,30.44,30.67,30.44,30.63,131200.0,25.6857,25.8797,25.6857,25.846,131200.0
2011-02-10 12:00:00,30.62,30.63,30.44,30.49,127100.0,25.8376,25.846,25.6857,25.7279,127100.0
2011-02-10 12:30:00,30.5,30.57,30.47,30.53,115700.0,25.7363,25.7954,25.711,25.7616,115700.0
2011-02-10 13:00:00,30.51,30.51,30.39,30.39,122800.0,25.7447,25.7447,25.6435,25.6435,122800.0
2011-02-10 13:30:00,30.38,30.39,30.3,30.33,134400.0,25.635,25.6435,25.5675,25.5928,134400.0
2011-02-10 14:00:00,30.33,30.35,30.31,30.34,49700.0,25.5928,25.6097,25.576,25.6013,49700.0
2011-02-10 14:30:00,30.32,30.37,30.32,30.36,57900.0,25.5844,25.6266,25.5844,25.6182,57900.0
2011-02-10 15:00:00,30.35,30.39,30.24,30.25,169300.0,25.6097,25.6435,25.5169,25.5253,169300.0
2011-02-10 15:30:00,30.25,30.31,30.18,30.29,410200.0,25.5253,25.576,25.4663,25.5591,410200.0
2011-02-11 09:30:00,30.19,30.19,29.84,29.91,226800.0,25.4747,25.4747,25.1794,25.2384,226800.0
2011-02-11 10:00:00,29.91,30.16,29.91,30.16,149300.0,25.2384,25.4494,25.2384,25.4494,149300.0
2011-02-11 10:30:00,30.16,30.29,30.16,30.21,80800.0,25.4494,25.5591,25.4494,25.4916,80800.0
2011-02-11 11:00:00,30.23,30.32,30.21,30.25,141300.0,25.5085,25.5844,25.4916,25.5253,141300.0
2011-02-11 11:30:00,30.24,30.26,30.18,30.25,78200.0,25.5169,25.5338,25.4663,25.5253,78200.0
2011-02-11 12:00:00,30.25,30.3,30.22,30.26,34400.0,25.5253,25.5675,25.5,25.5338,34400.0
2011-02-11 12:30:00,30.26,30.28,30.23,30.23,47200.0,25.5338,25.5507,25.5085,25.5085,47200.0
2011-02-11 13:00:00,30.23,30.38,30.23,30.37,52500.0,25.5085,25.635,25.5085,25.6266,52500.0
2011-02-11 13:30:00,30.37,30.41,30.34,30.35,54100.0,25.6266,25.6604,25.6013,25.6097,54100.0
2011-02-11 14:00:00,30.36,30.46,30.36,30.44,34400.0,25.6182,25.7025,25.6182,25.6857,34400.0
2011-02-11 14:30:00,30.44,30.52,30.39,30.41,72000.0,25.6857,25.7532,25.6435,25.6604,72000.0
2011-02-11 15:00:00,30.41,30.46,30.35,30.45,106000.0,25.6604,25.7025,25.6097,25.6941,106000.0
2011-02-11 15:30:00,30.45,30.46,30.39,30.44,201800.0,25.6941,25.7025,25.6435,25.6857,201800.0
2011-02-14 09:30:00,30.35,30.57,30.35,30.5,86200.0,25.6097,25.7954,25.6097,25.7363,86200.0
2011-02-14 10:00:00,30.49,30.51,30.44,30.44,50900.0,25.7279,25.7447,25.6857,25.6857,50900.0
2011-02-14 10:30:00,30.44,30.46,30.22,30.3,48100.0,25.6857,25.7025,25.5,25.5675,48100.0
2011-02-14 11:00:00,30.3,30.3,30.23,30.27,52800.0,25.5675,25.5675,25.5085,25.5422,52800.0
2011-02-14 11:30:00,30.27,30.34,30.25,30.34,33400.0,25.5422,25.6013,25.5253,25.6013,33400.0
2011-02-14 12:00:00,30.35,30.39,30.3,30.38,27400.0,25.6097,25.6435,25.5675,25.635,27400.0
2011-02-14 12:30:00,30.39,30.45,30.36,30.44,26100.0,25.6435,25.6941,25.6182,25.6857,26100.0
2011-02-14 13:00:00,30.44,30.46,30.42,30.43,20100.0,25.6857,25.7025,25.6688,25.6772,20100.0
2011-02-14 13:30:00,30.42,30.46,30.4,30.45,30800.0,25.6688,25.7025,25.6519,25.6941,30800.0
2011-02-14 14:00:00,30.44,30.48,30.43,30.46,32900.0,25.6857,25.7194,25.6772,25.7025,32900.0
2011-02-14 14:30:00,30.47,30.6,30.45,30.59,89400.0,25.711,25.8207,25.6941,25.8122,89400.0
2011-02-14 15:00:00,30.59,30.61,30.52,30.54,57300.0,25.8122,25.8291,25.7532,25.77,57300.0
2011-02-14 15:30:00,30.54,30.56,30.5,30.51,109500.0,25.77,25.7869,25.7363,25.7447,109500.0
2011-02-15 09:30:00,30.42,30.73,30.35,30.69,103000.0,25.6688,25.9304,25.6097,25.8966,103000.0
2011-02-15 10:00:00,30.68,30.74,30.63,30.72,113100.0,25.8882,25.9388,25.846,25.9219,113100.0
2011-02-15 10:30:00,30.72,30.72,30.63,30.64,88600.0,25.9219,25.9219,25.846,25.8544,88600.0
2011-02-15 11:00:00,30.64,30.68,30.57,30.63,82600.0,25.8544,25.8882,25.7954,25.846,82600.0
2011-02-15 11:30:00,30.63,30.72,30.57,30.6,61800.0,25.846,25.9219,25.7954,25.8207,61800.0
2011-02-15 12:00:00,30.6,30.71,30.56,30.7,42000.0,25.8207,25.9135,25.7869,25.9051,42000.0
2011-02-15 12:30:00,30.69,30.71,30.66,30.69,41100.0,25.8966,25.9135,25.8713,25.8966,41100.0
2011-02-15 13:00:00,30.68,30.71,30.64,30.66,38200.0,25.8882,25.9135,25.8544,25.8713,38200.0
2011-02-15 13:30:00,30.66,30.71,30.62,30.66,42700.0,25.8713,25.9135,25.8376,25.8713,42700.0
2011-02-15 14:00:00,30.66,30.66,30.56,30.57,68000.0,25.8713,25.8713,25.7869,25.7954,68000.0
2011-02-15 14:30:00,30.56,30.63,30.54,30.56,70800.0,25.7869,25.846,25.77,25.7869,70800.0
2011-02-15 15:00:00,30.57,30.6,30.5,30.5,109500.0,25.7954,25.8207,25.7363,25.7363,109500.0
2011-02-15 15:30:00,30.5,30.6,30.46,30.6,354500.0,25.7363,25.8207,25.7025,25.8207,354500.0
2011-02-16 09:30:00,30.58,30.74,30.53,30.66,121500.0,25.9011,26.0366,25.8587,25.9689,121500.0
2011-02-16 10:00:00,30.67,30.67,30.55,30.56,83800.0,25.9773,25.9773,25.8757,25.8842,83800.0
2011-02-16 10:30:00,30.56,30.6,30.51,30.56,41500.0,25.8842,25.918,25.8418,25.8842,41500.0
2011-02-16 11:00:00,30.57,30.58,30.47,30.49,45500.0,25.8926,25.9011,25.8079,25.8249,45500.0
2011-02-16 11:30:00,30.49,30.49,30.43,30.48,38300.0,25.8249,25.8249,25.774,25.8164,38300.0
2011-02-16 12:00:00,30.48,30.49,30.35,30.41,69900.0,25.8164,25.8249,25.7063,25.7571,69900.0
2011-02-16 12:30:00,30.41,30.46,30.41,30.44,36600.0,25.7571,25.7995,25.7571,25.7825,36600.0
2011-02-16 13:00:00,30.44,30.49,30.41,30.46,52800.0,25.7825,25.8249,25.7571,25.7995,52800.0
2011-02-16 13:30:00,30.46,30.52,30.46,30.49,48900.0,25.7995,25.8503,25.7995,25.8249,48900.0
2011-02-16 14:00:00,30.5,30.54,30.46,30.48,53400.0,25.8333,25.8672,25.7995,25.8164,53400.0
2011-02-16 14:30:00,30.48,30.57,30.47,30.51,59300.0,25.8164,25.8926,25.8079,25.8418,59300.0
2011-02-16 15:00:00,30.51,30.55,30.47,30.48,81000.0,25.8418,25.8757,25.8079,25.8164,81000.0
2011-02-16 15:30:00,30.49,30.52,30.41,30.49,188600.0,25.8249,25.8503,25.7571,25.8249,188600.0
2011-02-17 09:30:00,30.48,30.64,30.35,30.48,74400.0,25.8164,25.9519,25.7063,25.8164,74400.0
2011-02-17 10:00:00,30.48,30.63,30.46,30.63,137700.0,25.8164,25.9434,25.7995,25.9434,137700.0
2011-02-17 10:30:00,30.62,30.66,30.5,30.53,213100.0,25.935,25.9689,25.8333,25.8587,213100.0
2011-02-17 11:00:00,30.53,30.6,30.49,30.55,276700.0,25.8587,25.918,25.8249,25.8757,276700.0
2011-02-17 11:30:00,30.56,30.56,30.52,30.52,49800.0,25.8842,25.8842,25.8503,25.8503,49800.0
2011-02-17 12:00:00,30.53,30.57,30.46,30.47,44800.0,25.8587,25.8926,25.7995,25.8079,44800.0
2011-02-17 12:30:00,30.48,30.51,30.47,30.5,73500.0,25.8164,25.8418,25.8079,25.8333,73500.0
2011-02-17 13:00:00,30.5,30.56,30.5,30.52,64100.0,25.8333,25.8842,25.8333,25.8503,64100.0
2011-02-17 13:30:00,30.52,30.57,30.52,30.55,35600.0,25.8503,25.8926,25.8503,25.8757,35600.0
2011-02-17 14:00:00,30.55,30.56,30.54,30.55,49700.0,25.8757,25.8842,25.8672,25.8757,49700.0
2011-02-17 14:30:00,30.55,30.56,30.54,30.54,33400.0,25.8757,25.8842,25.8672,25.8672,33400.0
2011-02-17 15:00:00,30.54,30.58,30.52,30.53,90100.0,25.8672,25.9011,25.8503,25.8587,90100.0
2011-02-17 15:30:00,30.54,30.56,30.46,30.46,249100.0,25.8672,25.8842,25.7995,25.7995,249100.0
2011-02-18 09:30:00,30.48,30.78,30.45,30.71,279900.0,25.8164,26.0705,25.791,26.0112,279900.0
2011-02-18 10:00:00,30.71,30.71,30.61,30.7,111600.0,26.0112,26.0112,25.9265,26.0027,111600.0
2011-02-18 10:30:00,30.69,30.71,30.63,30.64,77700.0,25.9943,26.0112,25.9434,25.9519,77700.0
2011-02-18 11:00:00,30.65,30.66,30.59,30.63,56900.0,25.9604,25.9689,25.9096,25.9434,56900.0
2011-02-18 11:30:00,30.65,30.66,30.63,30.66,53200.0,25.9604,25.9689,25.9434,25.9689,53200.0
2011-02-18 12:00:00,30.66,30.69,30.64,30.67,21600.0,25.9689,25.9943,25.9519,25.9773,21600.0
2011-02-18 12:30:00,30.68,30.68,30.59,30.61,70100.0,25.9858,25.9858,25.9096,25.9265,70100.0
2011-02-18 13:00:00,30.61,30.64,30.59,30.61,85100.0,25.9265,25.9519,25.9096,25.9265,85100.0
2011-02-18 13:30:00,30.62,30.64,30.57,30.6,62700.0,25.935,25.9519,25.8926,25.918,62700.0
2011-02-18 14:00:00,30.6,30.62,30.55,30.56,140700.0,25.918,25.935,25.8757,25.8842,140700.0
2011-02-18 14:30:00,30.56,30.67,30.55,30.66,74000.0,25.8842,25.9773,25.8757,25.9689,74000.0
2011-02-18 15:00:00,30.66,30.68,30.63,30.65,101100.0,25.9689,25.9858,25.9434,25.9604,101100.0
2011-02-18 15:30:00,30.65,30.67,30.61,30.66,243700.0,25.9604,25.9773,25.9265,25.9689,243700.0
2011-02-22 09:30:00,30.33,30.69,30.17,30.69,235300.0,25.6893,25.9943,25.5538,25.9943,235300.0
2011-02-22 10:00:00,30.7,30.73,30.54,30.61,241500.0,26.0027,26.0281,25.8672,25.9265,241500.0
2011-02-22 10:30:00,30.61,30.68,30.57,30.6,69100.0,25.9265,25.9858,25.8926,25.918,69100.0
2011-02-22 11:00:00,30.6,30.6,30.33,30.43,99200.0,25.918,25.918,25.6893,25.774,99200.0
2011-02-22 11:30:00,30.43,30.46,30.37,30.45,152100.0,25.774,25.7995,25.7232,25.791,152100.0
2011-02-22 12:00:00,30.45,30.49,30.42,30.45,139800.0,25.791,25.8249,25.7656,25.791,139800.0
2011-02-22 12:30:00,30.45,30.47,30.43,30.46,302500.0,25.791,25.8079,25.774,25.7995,302500.0
2011-02-22 13:00:00,30.45,30.48,30.28,30.4,252200.0,25.791,25.8164,25.647,25.7486,252200.0
2011-02-22 13:30:00,30.4,30.41,30.19,30.26,365200.0,25.7486,25.7571,25.5708,25.6301,365200.0
2011-02-22 14:00:00,30.25,30.4,30.25,30.4,196300.0,25.6216,25.7486,25.6216,25.7486,196300.0
2011-02-22 14:30:00,30.4,30.47,30.33,30.43,219200.0,25.7486,25.8079,25.6893,25.774,219200.0
2011-02-22 15:00:00,30.43,30.48,30.3,30.38,198500.0,25.774,25.8164,25.6639,25.7317,198500.0
2011-02-22 15:30:00,30.38,30.44,30.31,30.42,476600.0,25.7317,25.7825,25.6724,25.7656,476600.0
2011-02-23 09:30:00,30.33,30.34,30.05,30.06,149100.0,25.6893,25.6978,25.4522,25.4607,149100.0
2011-02-23 10:00:00,30.06,30.06,29.88,29.94,130600.0,25.4607,25.4607,25.3082,25.359,130600.0
2011-02-23 10:30:00,29.94,29.98,29.76,29.96,94500.0,25.359,25.3929,25.2066,25.376,94500.0
2011-02-23 11:00:00,29.95,29.98,29.85,29.87,47600.0,25.3675,25.3929,25.2828,25.2997,47600.0
2011-02-23 11:30:00,29.86,29.86,29.66,29.69,83200.0,25.2913,25.2913,25.1219,25.1473,83200.0
2011-02-23 12:00:00,29.69,29.7,29.48,29.55,113600.0,25.1473,25.1557,24.9694,25.0287,113600.0
2011-02-23 12:30:00,29.55,29.62,29.5,29.53,63000.0,25.0287,25.088,24.9863,25.0118,63000.0
2011-02-23 13:00:00,29.53,29.57,29.44,29.57,138700.0,25.0118,25.0456,24.9355,25.0456,138700.0
2011-02-23 13:30:00,29.57,29.68,29.53,29.66,60300.0,25.0456,25.1388,25.0118,25.1219,60300.0
2011-02-23 14:00:00,29.66,29.78,29.65,29.68,100100.0,25.1219,25.2235,25.1134,25.1388,100100.0
2011-02-23 14:30:00,29.68,29.82,29.62,29.81,137800.0,25.1388,25.2574,25.088,25.2489,137800.0
2011-02-23 15:00:00,29.82,29.89,29.75,29.81,131100.0,25.2574,25.3167,25.1981,25.2489,131100.0
2011-02-23 15:30:00,29.8,29.84,29.7,29.74,298200.0,25.2404,25.2743,25.1557,25.1896,298200.0
2011-02-24 09:30:00,29.67,29.89,29.64,29.86,73700.0,25.1303,25.3167,25.1049,25.2913,73700.0
2011-02-24 10:00:00,29.86,30.09,29.75,30.09,144000.0,25.2913,25.4861,25.1981,25.4861,144000.0
2011-02-24 10:30:00,30.09,30.1,29.92,29.99,62900.0,25.4861,25.4945,25.3421,25.4014,62900.0
2011-02-24 11:00:00,29.99,30.03,29.88,30.01,54400.0,25.4014,25.4352,25.3082,25.4183,54400.0
2011-02-24 11:30:00,30.01,30.05,29.79,29.93,74300.0,25.4183,25.4522,25.232,25.3505,74300.0
2011-02-24 12:00:00,29.93,29.94,29.75,29.75,71500.0,25.3505,25.359,25.1981,25.1981,71500.0
2011-02-24 12:30:00,29.75,29.84,29.72,29.77,84200.0,25.1981,25.2743,25.1727,25.215,84200.0
2011-02-24 13:00:00,29.78,29.78,29.65,29.69,168900.0,25.2235,25.2235,25.1134,25.1473,168900.0
2011-02-24 13:30:00,29.69,29.77,29.53,29.55,90100.0,25.1473,25.215,25.0118,25.0287,90100.0
2011-02-24 14:00:00,29.56,29.8,29.56,29.73,97300.0,25.0372,25.2404,25.0372,25.1811,97300.0
2011-02-24 14:30:00,29.74,29.8,29.66,29.71,197200.0,25.1896,25.2404,25.1219,25.1642,197200.0
2011-02-24 15:00:00,29.72,29.85,29.69,29.77,175200.0,25.1727,25.2828,25.1473,25.215,175200.0
2011-02-24 15:30:00,29.76,29.81,29.71,29.79,247900.0,25.2066,25.2489,25.1642,25.232,247900.0
2011-02-25 09:30:00,29.83,30.05,29.83,30.02,82100.0,25.2658,25.4522,25.2658,25.4268,82100.0
2011-02-25 10:00:00,30.0,30.41,29.97,30.4,187600.0,25.4098,25.7571,25.3844,25.7486,187600.0
2011-02-25 10:30:00,30.4,30.49,30.35,30.43,97900.0,25.7486,25.8249,25.7063,25.774,97900.0
2011-02-25 11:00:00,30.42,30.46,30.32,30.33,52700.0,25.7656,25.7995,25.6809,25.6893,52700.0
2011-02-25 11:30:00,30.33,30.41,30.28,30.41,64300.0,25.6893,25.7571,25.647,25.7571,64300.0
2011-02-25 12:00:00,30.4,30.57,30.36,30.55,91000.0,25.7486,25.8926,25.7148,25.8757,91000.0
2011-02-25 12:30:00,30.54,30.56,30.5,30.55,86000.0,25.8672,25.8842,25.8333,25.8757,86000.0
2011-02-25 13:00:00,30.55,30.69,30.54,30.65,123800.0,25.8757,25.9943,25.8672,25.9604,123800.0
2011-02-25 13:30:00,30.65,30.82,30.62,30.76,146400.0,25.9604,26.1044,25.935,26.0536,146400.0
2011-02-25 14:00:00,30.76,30.93,30.74,30.92,235600.0,26.0536,26.1975,26.0366,26.1891,235600.0
2011-02-25 14:30:00,30.93,30.99,30.92,30.98,258900.0,26.1975,26.2484,26.1891,26.2399,258900.0
2011-02-25 15:00:00,30.99,31.28,30.95,31.24,691600.0,26.2484,26.494,26.2145,26.4601,691600.0
2011-02-25 15:30:00,31.24,31.3,31.02,31.24,648500.0,26.4601,26.5109,26.2738,26.4601,648500.0
2011-02-28 09:30:00,31.24,32.11,31.24,31.99,361600.0,26.4601,27.197,26.4601,27.0954,361600.0
2011-02-28 10:00:00,31.99,32.03,31.86,31.95,223900.0,27.0954,27.1292,26.9852,27.0615,223900.0
2011-02-28 10:30:00,31.96,32.05,31.89,32.02,221400.0,27.0699,27.1462,27.0107,27.1208,221400.0
2011-02-28 11:00:00,32.01,32.13,32.0,32.05,256800.0,27.1123,27.2139,27.1038,27.1462,256800.0
2011-02-28 11:30:00,32.05,32.06,31.86,31.86,167300.0,27.1462,27.1546,26.9852,26.9852,167300.0
2011-02-28 12:00:00,31.86,31.87,31.63,31.76,117400.0,26.9852,26.9937,26.7904,26.9005,117400.0
2011-02-28 12:30:00,31.76,31.78,31.6,31.63,73600.0,26.9005,26.9175,26.765,26.7904,73600.0
2011-02-28 13:00:00,31.62,31.68,31.57,31.61,95500.0,26.782,26.8328,26.7396,26.7735,95500.0
2011-02-28 13:30:00,31.6,31.64,31.52,31.52,69700.0,26.765,26.7989,26.6973,26.6973,69700.0
2011-02-28 14:00:00,31.52,31.66,31.51,31.63,113000.0,26.6973,26.8158,26.6888,26.7904,113000.0
2011-02-28 14:30:00,31.63,31.66,31.56,31.66,103900.0,26.7904,26.8158,26.7311,26.8158,103900.0
2011-02-28 15:00:00,31.66,31.72,31.6,31.72,230500.0,26.8158,26.8667,26.765,26.8667,230500.0
2011-02-28 15:30:00,31.72,31.9,31.71,31.88,493900.0,26.8667,27.0191,26.8582,27.0022,493900.0
2011-03-01 09:30:00,31.94,31.97,31.5,31.59,156600.0,27.053,27.0784,26.6803,26.7566,156600.0
2011-03-01 10:00:00,31.57,31.8,31.52,31.75,230000.0,26.7396,26.9344,26.6973,26.8921,230000.0
2011-03-01 10:30:00,31.74,31.94,31.67,31.88,182400.0,26.8836,27.053,26.8243,27.0022,182400.0
2011-03-01 11:00:00,31.88,31.96,31.64,31.66,175300.0,27.0022,27.0699,26.7989,26.8158,175300.0
2011-03-01 11:30:00,31.65,31.67,31.43,31.44,194100.0,26.8074,26.8243,26.621,26.6295,194100.0
2011-03-01 12:00:00,31.44,31.58,31.42,31.51,129500.0,26.6295,26.7481,26.6126,26.6888,129500.0
2011-03-01 12:30:00,31.5,31.6,31.49,31.52,84300.0,26.6803,26.765,26.6719,26.6973,84300.0
2011-03-01 13:00:00,31.52,31.53,31.41,31.43,74700.0,26.6973,26.7057,26.6041,26.621,74700.0
2011-03-01 13:30:00,31.43,31.51,31.36,31.48,155200.0,26.621,26.6888,26.5618,26.6634,155200.0
2011-03-01 14:00:00,31.47,31.47,31.28,31.29,136200.0,26.6549,26.6549,26.494,26.5025,136200.0
2011-03-01 14:30:00,31.29,31.34,31.24,31.25,125700.0,26.5025,26.5448,26.4601,26.4686,125700.0
2011-03-01 15:00:00,31.25,31.37,31.22,31.33,165100.0,26.4686,26.5702,26.4432,26.5363,165100.0
2011-03-01 15:30:00,31.32,31.42,31.28,31.36,570400.0,26.5279,26.6126,26.494,26.5618,570400.0
2011-03-02 09:30:00,31.42,31.61,31.24,31.48,158100.0,26.6126,26.7735,26.4601,26.6634,158100.0
2011-03-02 10:00:00,31.48,31.54,31.28,31.39,220600.0,26.6634,26.7142,26.494,26.5872,220600.0
2011-03-02 10:30:00,31.39,31.55,31.34,31.45,92500.0,26.5872,26.7227,26.5448,26.638,92500.0
2011-03-02 11:00:00,31.44,31.55,31.4,31.41,61800.0,26.6295,26.7227,26.5956,26.6041,61800.0
2011-03-02 11:30:00,31.41,31.5,31.38,31.4,351900.0,26.6041,26.6803,26.5787,26.5956,351900.0
2011-03-02 12:00:00,31.41,31.48,31.33,31.45,98100.0,26.6041,26.6634,26.5363,26.638,98100.0
2011-03-02 12:30:00,31.46,31.58,31.46,31.54,53400.0,26.6464,26.7481,26.6464,26.7142,53400.0
2011-03-02 13:00:00,31.53,31.56,31.43,31.45,67200.0,26.7057,26.7311,26.621,26.638,67200.0
2011-03-02 13:30:00,31.44,31.52,31.41,31.5,99300.0,26.6295,26.6973,26.6041,26.6803,99300.0
2011-03-02 14:00:00,31.49,31.65,31.46,31.6,154200.0,26.6719,26.8074,26.6464,26.765,154200.0
2011-03-02 14:30:00,31.6,31.64,31.55,31.57,237800.0,26.765,26.7989,26.7227,26.7396,237800.0
2011-03-02 15:00:00,31.58,31.6,31.5,31.52,163700.0,26.7481,26.765,26.6803,26.6973,163700.0
2011-03-02 15:30:00,31.52,31.53,31.34,31.43,312000.0,26.6973,26.7057,26.5448,26.621,312000.0
2011-03-03 09:30:00,31.64,32.08,31.64,31.89,156300.0,26.7989,27.1716,26.7989,27.0107,156300.0
2011-03-03 10:00:00,31.89,31.98,31.86,31.86,155400.0,27.0107,27.0869,26.9852,26.9852,155400.0
2011-03-03 10:30:00,31.86,31.98,31.86,31.92,152400.0,26.9852,27.0869,26.9852,27.0361,152400.0
2011-03-03 11:00:00,31.94,32.02,31.91,31.97,106100.0,27.053,27.1208,27.0276,27.0784,106100.0
2011-03-03 11:30:00,31.97,32.02,31.97,32.0,80500.0,27.0784,27.1208,27.0784,27.1038,80500.0
2011-03-03 12:00:00,32.0,32.02,31.98,31.99,61000.0,27.1038,27.1208,27.0869,27.0954,61000.0
2011-03-03 12:30:00,31.98,32.02,31.95,31.98,83600.0,27.0869,27.1208,27.0615,27.0869,83600.0
2011-03-03 13:00:00,31.98,32.02,31.97,31.98,92400.0,27.0869,27.1208,27.0784,27.0869,92400.0
2011-03-03 13:30:00,31.99,32.02,31.9,31.9,83400.0,27.0954,27.1208,27.0191,27.0191,83400.0
2011-03-03 14:00:00,31.9,32.01,31.89,31.91,147700.0,27.0191,27.1123,27.0107,27.0276,147700.0
2011-03-03 14:30:00,31.92,31.99,31.89,31.95,170200.0,27.0361,27.0954,27.0107,27.0615,170200.0
2011-03-03 15:00:00,31.95,31.98,31.9,31.93,130500.0,27.0615,27.0869,27.0191,27.0445,130500.0
2011-03-03 15:30:00,31.92,32.0,31.92,31.95,230800.0,27.0361,27.1038,27.0361,27.0615,230800.0
2011-03-04 09:30:00,31.92,31.92,31.74,31.79,56500.0,27.0361,27.0361,26.8836,26.926,56500.0
2011-03-04 10:00:00,31.8,31.83,31.71,31.78,130000.0,26.9344,26.9598,26.8582,26.9175,130000.0
2011-03-04 10:30:00,31.78,31.87,31.76,31.82,55700.0,26.9175,26.9937,26.9005,26.9514,55700.0
2011-03-04 11:00:00,31.84,31.86,31.76,31.81,66000.0,26.9683,26.9852,26.9005,26.9429,66000.0
2011-03-04 11:30:00,31.81,31.87,31.66,31.67,64000.0,26.9429,26.9937,26.8158,26.8243,64000.0
2011-03-04 12:00:00,31.67,31.71,31.49,31.5,74000.0,26.8243,26.8582,26.6719,26.6803,74000.0
2011-03-04 12:30:00,31.5,31.62,31.48,31.58,75200.0,26.6803,26.782,26.6634,26.7481,75200.0
2011-03-04 13:00:00,31.58,31.63,31.54,31.57,84600.0,26.7481,26.7904,26.7142,26.7396,84600.0
2011-03-04 13:30:00,31.58,31.66,31.54,31.59,90600.0,26.7481,26.8158,26.7142,26.7566,90600.0
2011-03-04 14:00:00,31.59,31.62,31.53,31.61,115000.0,26.7566,26.782,26.7057,26.7735,115000.0
2011-03-04 14:30:00,31.61,31.71,31.6,31.68,181100.0,26.7735,26.8582,26.765,26.8328,181100.0
2011-03-04 15:00:00,31.68,31.84,31.63,31.64,297000.0,26.8328,26.9683,26.7904,26.7989,297000.0
2011-03-04 15:30:00,31.64,31.78,31.61,31.75,368800.0,26.7989,26.9175,26.7735,26.8921,368800.0
2011-03-07 09:30:00,31.9,32.2,31.77,31.85,193200.0,27.0191,27.2732,26.909,26.9768,193200.0
2011-03-07 10:00:00,31.87,31.97,31.73,31.94,99600.0,26.9937,27.0784,26.8751,27.053,99600.0
2011-03-07 10:30:00,31.95,31.95,31.79,31.85,137700.0,27.0615,27.0615,26.926,26.9768,137700.0
2011-03-07 11:00:00,31.84,31.92,31.79,31.87,153900.0,26.9683,27.0361,26.926,26.9937,153900.0
2011-03-07 11:30:00,31.88,31.88,31.58,31.74,238800.0,27.0022,27.0022,26.7481,26.8836,238800.0
2011-03-07 12:00:00,31.73,31.78,31.68,31.72,132800.0,26.8751,26.9175,26.8328,26.8667,132800.0
2011-03-07 12:30:00,31.7,31.79,31.6,31.7,216300.0,26.8497,26.926,26.765,26.8497,216300.0
2011-03-07 13:00:00,31.69,31.79,31.68,31.71,221100.0,26.8413,26.926,26.8328,26.8582,221100.0
2011-03-07 13:30:00,31.7,31.75,31.65,31.68,160500.0,26.8497,26.8921,26.8074,26.8328,160500.0
2011-03-07 14:00:00,31.68,31.76,31.65,31.73,114500.0,26.8328,26.9005,26.8074,26.8751,114500.0
2011-03-07 14:30:00,31.72,31.78,31.68,31.74,231800.0,26.8667,26.9175,26.8328,26.8836,231800.0
2011-03-07 15:00:00,31.73,31.82,31.68,31.78,123400.0,26.8751,26.9514,26.8328,26.9175,123400.0
2011-03-07 15:30:00,31.78,31.9,31.74,31.81,473700.0,26.9175,27.0191,26.8836,26.9429,473700.0
2011-03-08 09:30:00,31.89,32.11,31.8,32.11,188300.0,27.0107,27.197,26.9344,27.197,188300.0
2011-03-08 10:00:00,32.08,32.22,32.06,32.12,171300.0,27.1716,27.2902,27.1546,27.2055,171300.0
2011-03-08 10:30:00,32.13,32.27,32.08,32.21,104800.0,27.2139,27.3325,27.1716,27.2817,104800.0
2011-03-08 11:00:00,32.21,32.4,32.15,32.29,248400.0,27.2817,27.4426,27.2309,27.3495,248400.0
2011-03-08 11:30:00,32.3,32.4,32.1,32.33,170700.0,27.3579,27.4426,27.1885,27.3833,170700.0
2011-03-08 12:00:00,32.34,32.4,32.29,32.37,159100.0,27.3918,27.4426,27.3495,27.4172,159100.0
2011-03-08 12:30:00,32.37,32.42,32.21,32.25,124500.0,27.4172,27.4596,27.2817,27.3156,124500.0
2011-03-08 13:00:00,32.25,32.32,32.17,32.32,118400.0,27.3156,27.3749,27.2478,27.3749,118400.0
2011-03-08 13:30:00,32.32,32.35,32.22,32.32,74100.0,27.3749,27.4003,27.2902,27.3749,74100.0
2011-03-08 14:00:00,32.33,32.33,32.14,32.21,80100.0,27.3833,27.3833,27.2224,27.2817,80100.0
2011-03-08 14:30:00,32.21,32.26,32.13,32.24,79900.0,27.2817,27.324,27.2139,27.3071,79900.0
2011-03-08 15:00:00,32.24,32.26,32.11,32.23,237200.0,27.3071,27.324,27.197,27.2986,237200.0
2011-03-08 15:30:00,32.23,32.29,32.17,32.28,481700.0,27.2986,27.3495,27.2478,27.341,481700.0
2011-03-09 09:30:00,32.2,32.49,32.19,32.46,258400.0,27.2732,27.5189,27.2648,27.4934,258400.0
2011-03-09 10:00:00,32.45,32.77,32.45,32.68,305400.0,27.485,27.756,27.485,27.6798,305400.0
2011-03-09 10:30:00,32.69,32.8,32.54,32.56,243000.0,27.6883,27.7814,27.5612,27.5781,243000.0
2011-03-09 11:00:00,32.55,32.61,32.5,32.58,98000.0,27.5697,27.6205,27.5273,27.5951,98000.0
2011-03-09 11:30:00,32.58,32.74,32.48,32.73,134400.0,27.5951,27.7306,27.5104,27.7221,134400.0
2011-03-09 12:00:00,32.73,32.79,32.51,32.51,225400.0,27.7221,27.773,27.5358,27.5358,225400.0
2011-03-09 12:30:00,32.52,32.68,32.52,32.62,71200.0,27.5443,27.6798,27.5443,27.629,71200.0
2011-03-09 13:00:00,32.62,32.65,32.57,32.61,65500.0,27.629,27.6544,27.5866,27.6205,65500.0
2011-03-09 13:30:00,32.61,32.61,32.48,32.54,99300.0,27.6205,27.6205,27.5104,27.5612,99300.0
2011-03-09 14:00:00,32.54,32.63,32.49,32.5,56800.0,27.5612,27.6374,27.5189,27.5273,56800.0
2011-03-09 14:30:00,32.5,32.51,32.34,32.39,102800.0,27.5273,27.5358,27.3918,27.4342,102800.0
2011-03-09 15:00:00,32.38,32.43,32.33,32.34,104200.0,27.4257,27.468,27.3833,27.3918,104200.0
2011-03-09 15:30:00,32.35,32.43,32.31,32.39,151800.0,27.4003,27.468,27.3664,27.4342,151800.0
2011-03-10 09:30:00,31.98,32.05,31.8,31.8,149800.0,27.0869,27.1462,26.9344,26.9344,149800.0
2011-03-10 10:00:00,31.82,31.98,31.73,31.88,116800.0,26.9514,27.0869,26.8751,27.0022,116800.0
2011-03-10 10:30:00,31.87,32.16,31.82,32.13,184600.0,26.9937,27.2393,26.9514,27.2139,184600.0
2011-03-10 11:00:00,32.13,32.2,31.99,32.11,80400.0,27.2139,27.2732,27.0954,27.197,80400.0
2011-03-10 11:30:00,32.1,32.12,31.96,32.04,46400.0,27.1885,27.2055,27.0699,27.1377,46400.0
2011-03-10 12:00:00,32.04,32.05,31.88,31.93,55300.0,27.1377,27.1462,27.0022,27.0445,55300.0
2011-03-10 12:30:00,31.93,32.09,31.91,32.07,89000.0,27.0445,27.1801,27.0276,27.1631,89000.0
2011-03-10 13:00:00,32.08,32.16,32.01,32.03,88200.0,27.1716,27.2393,27.1123,27.1292,88200.0
2011-03-10 13:30:00,32.03,32.03,31.87,31.99,147900.0,27.1292,27.1292,26.9937,27.0954,147900.0
2011-03-10 14:00:00,31.98,32.05,31.95,32.02,124700.0,27.0869,27.1462,27.0615,27.1208,124700.0
2011-03-10 14:30:00,32.02,32.19,32.0,32.16,136500.0,27.1208,27.2648,27.1038,27.2393,136500.0
2011-03-10 15:00:00,32.16,32.16,31.87,31.88,161600.0,27.2393,27.2393,26.9937,27.0022,161600.0
2011-03-10 15:30:00,31.87,31.94,31.76,31.76,331900.0,26.9937,27.053,26.9005,26.9005,331900.0
2011-03-11 09:30:00,31.75,32.19,31.66,32.17,164100.0,26.8921,27.2648,26.8158,27.2478,164100.0
2011-03-11 10:00:00,32.16,32.19,31.89,31.91,156800.0,27.2393,27.2648,27.0107,27.0276,156800.0
2011-03-11 10:30:00,31.9,32.02,31.9,32.0,87600.0,27.0191,27.1208,27.0191,27.1038,87600.0
2011-03-11 11:00:00,32.02,32.12,31.94,32.12,75700.0,27.1208,27.2055,27.053,27.2055,75700.0
2011-03-11 11:30:00,32.12,32.29,32.11,32.22,47900.0,27.2055,27.3495,27.197,27.2902,47900.0
2011-03-11 12:00:00,32.22,32.25,32.15,32.19,114600.0,27.2902,27.3156,27.2309,27.2648,114600.0
2011-03-11 12:30:00,32.18,32.21,32.13,32.21,79800.0,27.2563,27.2817,27.2139,27.2817,79800.0
2011-03-11 13:00:00,32.21,32.21,32.05,32.12,67700.0,27.2817,27.2817,27.1462,27.2055,67700.0
2011-03-11 13:30:00,32.12,32.28,32.12,32.2,132000.0,27.2055,27.341,27.2055,27.2732,132000.0
2011-03-11 14:00:00,32.19,32.39,32.18,32.38,133200.0,27.2648,27.4342,27.2563,27.4257,133200.0
2011-03-11 14:30:00,32.37,32.43,32.29,32.29,80800.0,27.4172,27.468,27.3495,27.3495,80800.0
2011-03-11 15:00:00,32.29,32.44,32.28,32.41,97500.0,27.3495,27.4765,27.341,27.4511,97500.0
2011-03-11 15:30:00,32.41,32.44,32.32,32.32,326700.0,27.4511,27.4765,27.3749,27.3749,326700.0
2011-03-14 09:30:00,31.98,32.17,31.84,32.16,94400.0,27.0869,27.2478,26.9683,27.2393,94400.0
2011-03-14 10:00:00,32.16,32.18,31.94,31.96,72900.0,27.2393,27.2563,27.053,27.0699,72900.0
2011-03-14 10:30:00,31.95,31.95,31.83,31.88,74000.0,27.0615,27.0615,26.9598,27.0022,74000.0
2011-03-14 11:00:00,31.88,31.92,31.75,31.81,84700.0,27.0022,27.0361,26.8921,26.9429,84700.0
2011-03-14 11:30:00,31.81,31.9,31.78,31.84,87000.0,26.9429,27.0191,26.9175,26.9683,87000.0
2011-03-14 12:00:00,31.84,31.99,31.84,31.98,95900.0,26.9683,27.0954,26.9683,27.0869,95900.0
2011-03-14 12:30:00,31.98,32.02,31.92,31.98,123400.0,27.0869,27.1208,27.0361,27.0869,123400.0
2011-03-14 13:00:00,31.98,32.0,31.91,31.93,66300.0,27.0869,27.1038,27.0276,27.0445,66300.0
2011-03-14 13:30:00,31.93,31.95,31.86,31.9,56600.0,27.0445,27.0615,26.9852,27.0191,56600.0
2011-03-14 14:00:00,31.9,32.0,31.89,31.94,99800.0,27.0191,27.1038,27.0107,27.053,99800.0
2011-03-14 14:30:00,31.94,31.94,31.85,31.87,57300.0,27.053,27.053,26.9768,26.9937,57300.0
2011-03-14 15:00:00,31.87,31.95,31.86,31.89,103300.0,26.9937,27.0615,26.9852,27.0107,103300.0
2011-03-14 15:30:00,31.9,32.01,31.89,31.95,258100.0,27.0191,27.1123,27.0107,27.0615,258100.0
2011-03-15 09:30:00,30.84,31.33,30.84,31.14,200300.0,26.1213,26.5363,26.1213,26.3754,200300.0
2011-03-15 10:00:00,31.12,31.33,31.09,31.25,118000.0,26.3585,26.5363,26.3331,26.4686,118000.0
2011-03-15 10:30:00,31.27,31.32,31.22,31.25,155700.0,26.4855,26.5279,26.4432,26.4686,155700.0
2011-03-15 11:00:00,31.23,31.31,31.19,31.3,73600.0,26.4516,26.5194,26.4178,26.5109,73600.0
2011-03-15 11:30:00,31.3,31.38,31.23,31.38,57200.0,26.5109,26.5787,26.4516,26.5787,57200.0
2011-03-15 12:00:00,31.37,31.5,31.32,31.45,94200.0,26.5702,26.6803,26.5279,26.638,94200.0
2011-03-15 12:30:00,31.46,31.57,31.44,31.55,102700.0,26.6464,26.7396,26.6295,26.7227,102700.0
2011-03-15 13:00:00,31.55,31.56,31.48,31.48,60100.0,26.7227,26.7311,26.6634,26.6634,60100.0
2011-03-15 13:30:00,31.49,31.62,31.49,31.61,61500.0,26.6719,26.782,26.6719,26.7735,61500.0
2011-03-15 14:00:00,31.6,31.68,31.5,31.68,88500.0,26.765,26.8328,26.6803,26.8328,88500.0
2011-03-15 14:30:00,31.69,31.72,31.62,31.65,76700.0,26.8413,26.8667,26.782,26.8074,76700.0
2011-03-15 15:00:00,31.66,31.76,31.63,31.68,128800.0,26.8158,26.9005,26.7904,26.8328,128800.0
2011-03-15 15:30:00,31.69,31.81,31.65,31.68,285300.0,26.8413,26.9429,26.8074,26.8328,285300.0
2011-03-16 09:30:00,31.71,31.73,31.57,31.7,69000.0,26.8582,26.8751,26.7396,26.8497,69000.0
2011-03-16 10:00:00,31.71,31.74,31.65,31.67,78000.0,26.8582,26.8836,26.8074,26.8243,78000.0
2011-03-16 10:30:00,31.68,31.75,31.63,31.71,113500.0,26.8328,26.8921,26.7904,26.8582,113500.0
2011-03-16 11:00:00,31.7,31.74,31.43,31.6,205900.0,26.8497,26.8836,26.621,26.765,205900.0
2011-03-16 11:30:00,31.63,31.67,31.49,31.49,147100.0,26.7904,26.8243,26.6719,26.6719,147100.0
2011-03-16 12:00:00,31.49,31.53,31.34,31.52,131200.0,26.6719,26.7057,26.5448,26.6973,131200.0
2011-03-16 12:30:00,31.53,31.59,31.39,31.55,74300.0,26.7057,26.7566,26.5872,26.7227,74300.0
2011-03-16 13:00:00,31.55,31.63,31.49,31.58,95800.0,26.7227,26.7904,26.6719,26.7481,95800.0
2011-03-16 13:30:00,31.59,31.61,31.51,31.55,117800.0,26.7566,26.7735,26.6888,26.7227,117800.0
2011-03-16 14:00:00,31.54,31.54,31.22,31.39,171700.0,26.7142,26.7142,26.4432,26.5872,171700.0
2011-03-16 14:30:00,31.39,31.7,31.37,31.63,150300.0,26.5872,26.8497,26.5702,26.7904,150300.0
2011-03-16 15:00:00,31.62,31.68,31.51,31.52,241300.0,26.782,26.8328,26.6888,26.6973,241300.0
2011-03-16 15:30:00,31.52,31.59,31.39,31.43,371400.0,26.6973,26.7566,26.5872,26.621,371400.0
2011-03-17 09:30:00,31.91,32.0,31.69,31.74,152800.0,27.0276,27.1038,26.8413,26.8836,152800.0
2011-03-17 10:00:00,31.75,32.01,31.69,31.94,167800.0,26.8921,27.1123,26.8413,27.053,167800.0
2011-03-17 10:30:00,31.94,31.94,31.74,31.84,58500.0,27.053,27.053,26.8836,26.9683,58500.0
2011-03-17 11:00:00,31.84,31.96,31.79,31.79,83600.0,26.9683,27.0699,26.926,26.926,83600.0
2011-03-17 11:30:00,31.79,31.9,31.7,31.73,62200.0,26.926,27.0191,26.8497,26.8751,62200.0
2011-03-17 12:00:00,31.74,31.8,31.71,31.79,40300.0,26.8836,26.9344,26.8582,26.926,40300.0
2011-03-17 12:30:00,31.79,31.8,31.71,31.72,35500.0,26.926,26.9344,26.8582,26.8667,35500.0
2011-03-17 13:00:00,31.72,31.74,31.54,31.55,53800.0,26.8667,26.8836,26.7142,26.7227,53800.0
2011-03-17 13:30:00,31.55,31.58,31.36,31.44,64100.0,26.7227,26.7481,26.5618,26.6295,64100.0
2011-03-17 14:00:00,31.45,31.49,31.31,31.38,107100.0,26.638,26.6719,26.5194,26.5787,107100.0
2011-03-17 14:30:00,31.38,31.46,31.36,31.39,111200.0,26.5787,26.6464,26.5618,26.5872,111200.0
2011-03-17 15:00:00,31.4,31.5,31.37,31.4,157500.0,26.5956,26.6803,26.5702,26.5956,157500.0
2011-03-17 15:30:00,31.4,31.48,31.34,31.42,456900.0,26.5956,26.6634,26.5448,26.6126,456900.0
2011-03-18 09:30:00,31.85,32.09,31.8,31.97,297300.0,26.9768,27.1801,26.9344,27.0784,297300.0
2011-03-18 10:00:00,31.97,32.02,31.85,31.86,64300.0,27.0784,27.1208,26.9768,26.9852,64300.0
2011-03-18 10:30:00,31.86,32.04,31.82,32.03,55300.0,26.9852,27.1377,26.9514,27.1292,55300.0
2011-03-18 11:00:00,32.04,32.15,31.96,31.96,123700.0,27.1377,27.2309,27.0699,27.0699,123700.0
2011-03-18 11:30:00,31.97,32.13,31.95,32.09,165800.0,27.0784,27.2139,27.0615,27.1801,165800.0
2011-03-18 12:00:00,32.09,32.2,32.05,32.16,84400.0,27.1801,27.2732,27.1462,27.2393,84400.0
2011-03-18 12:30:00,32.17,32.22,32.13,32.16,70800.0,27.2478,27.2902,27.2139,27.2393,70800.0
2011-03-18 13:00:00,32.15,32.3,32.15,32.29,78900.0,27.2309,27.3579,27.2309,27.3495,78900.0
2011-03-18 13:30:00,32.29,32.32,32.1,32.1,138100.0,27.3495,27.3749,27.1885,27.1885,138100.0
2011-03-18 14:00:00,32.1,32.16,31.98,32.08,136600.0,27.1885,27.2393,27.0869,27.1716,136600.0
2011-03-18 14:30:00,32.08,32.14,32.02,32.05,125100.0,27.1716,27.2224,27.1208,27.1462,125100.0
2011-03-18 15:00:00,32.04,32.12,32.0,32.1,170700.0,27.1377,27.2055,27.1038,27.1885,170700.0
2011-03-18 15:30:00,32.11,32.29,32.09,32.25,692900.0,27.197,27.3495,27.1801,27.3156,692900.0
2011-03-21 09:30:00,32.64,32.91,32.39,32.89,194900.0,27.6459,27.8746,27.4342,27.8577,194900.0
2011-03-21 10:00:00,32.88,33.05,32.86,33.02,191300.0,27.8492,27.9932,27.8322,27.9678,191300.0
2011-03-21 10:30:00,33.04,33.15,32.85,33.01,190700.0,27.9847,28.0779,27.8238,27.9593,190700.0
2011-03-21 11:00:00,33.01,33.16,32.97,33.09,123500.0,27.9593,28.0863,27.9254,28.0271,123500.0
2011-03-21 11:30:00,33.1,33.18,33.07,33.09,78500.0,28.0355,28.1033,28.0101,28.0271,78500.0
2011-03-21 12:00:00,33.09,33.14,33.07,33.13,80000.0,28.0271,28.0694,28.0101,28.0609,80000.0
2011-03-21 12:30:00,33.13,33.15,33.01,33.05,115500.0,28.0609,28.0779,27.9593,27.9932,115500.0
2011-03-21 13:00:00,33.04,33.09,33.01,33.02,52100.0,27.9847,28.0271,27.9593,27.9678,52100.0
2011-03-21 13:30:00,33.02,33.12,32.97,33.1,51500.0,27.9678,28.0525,27.9254,28.0355,51500.0
2011-03-21 14:00:00,33.1,33.15,33.06,33.15,67500.0,28.0355,28.0779,28.0016,28.0779,67500.0
2011-03-21 14:30:00,33.14,33.16,32.98,33.01,208600.0,28.0694,28.0863,27.9339,27.9593,208600.0
2011-03-21 15:00:00,33.01,33.01,32.92,32.95,96800.0,27.9593,27.9593,27.8831,27.9085,96800.0
2011-03-21 15:30:00,32.95,33.09,32.93,33.06,184800.0,27.9085,28.0271,27.8915,28.0016,184800.0
2011-03-22 09:30:00,32.68,32.68,31.93,32.05,719600.0,27.6798,27.6798,27.0445,27.1462,719600.0
2011-03-22 10:00:00,32.05,32.49,31.98,32.49,365000.0,27.1462,27.5189,27.0869,27.5189,365000.0
2011-03-22 10:30:00,32.48,32.49,32.14,32.2,204900.0,27.5104,27.5189,27.2224,27.2732,204900.0
2011-03-22 11:00:00,32.2,32.34,32.2,32.28,214400.0,27.2732,27.3918,27.2732,27.341,214400.0
2011-03-22 11:30:00,32.29,32.37,32.21,32.34,131900.0,27.3495,27.4172,27.2817,27.3918,131900.0
2011-03-22 12:00:00,32.34,32.39,32.24,32.26,132800.0,27.3918,27.4342,27.3071,27.324,132800.0
2011-03-22 12:30:00,32.25,32.33,32.18,32.28,139700.0,27.3156,27.3833,27.2563,27.341,139700.0
2011-03-22 13:00:00,32.27,32.27,32.12,32.16,102100.0,27.3325,27.3325,27.2055,27.2393,102100.0
2011-03-22 13:30:00,32.16,32.22,32.08,32.2,89600.0,27.2393,27.2902,27.1716,27.2732,89600.0
2011-03-22 14:00:00,32.2,32.25,32.14,32.21,116100.0,27.2732,27.3156,27.2224,27.2817,116100.0
2011-03-22 14:30:00,32.22,32.31,32.22,32.27,123400.0,27.2902,27.3664,27.2902,27.3325,123400.0
2011-03-22 15:00:00,32.27,32.3,32.19,32.27,176500.0,27.3325,27.3579,27.2648,27.3325,176500.0
2011-03-22 15:30:00,32.27,32.27,32.16,32.17,375100.0,27.3325,27.3325,27.2393,27.2478,375100.0
2011-03-23 09:30:00,32.06,32.24,32.06,32.1,189800.0,27.1546,27.3071,27.1546,27.1885,189800.0
2011-03-23 10:00:00,32.1,32.17,31.99,32.17,131900.0,27.1885,27.2478,27.0954,27.2478,131900.0
2011-03-23 10:30:00,32.17,32.21,32.12,32.19,145800.0,27.2478,27.2817,27.2055,27.2648,145800.0
2011-03-23 11:00:00,32.19,32.31,32.18,32.2,270700.0,27.2648,27.3664,27.2563,27.2732,270700.0
2011-03-23 11:30:00,32.2,32.26,32.15,32.17,165100.0,27.2732,27.324,27.2309,27.2478,165100.0
2011-03-23 12:00:00,32.18,32.26,32.18,32.25,99700.0,27.2563,27.324,27.2563,27.3156,99700.0
2011-03-23 12:30:00,32.26,32.3,32.18,32.2,77600.0,27.324,27.3579,27.2563,27.2732,77600.0
2011-03-23 13:00:00,32.2,32.2,32.16,32.2,105200.0,27.2732,27.2732,27.2393,27.2732,105200.0
2011-03-23 13:30:00,32.2,32.22,32.18,32.2,112500.0,27.2732,27.2902,27.2563,27.2732,112500.0
2011-03-23 14:00:00,32.2,32.27,32.16,32.26,140700.0,27.2732,27.3325,27.2393,27.324,140700.0
2011-03-23 14:30:00,32.26,32.38,32.24,32.36,216600.0,27.324,27.4257,27.3071,27.4087,216600.0
2011-03-23 15:00:00,32.36,32.61,32.34,32.56,198200.0,27.4087,27.6205,27.3918,27.5781,198200.0
2011-03-23 15:30:00,32.56,32.81,32.55,32.74,699500.0,27.5781,27.7899,27.5697,27.7306,699500.0
2011-03-24 09:30:00,33.0,33.13,32.69,32.76,135800.0,27.9508,28.0609,27.6883,27.7475,135800.0
2011-03-24 10:00:00,32.75,32.78,32.66,32.69,98200.0,27.7391,27.7645,27.6628,27.6883,98200.0
2011-03-24 10:30:00,32.68,32.76,32.6,32.75,90000.0,27.6798,27.7475,27.612,27.7391,90000.0
2011-03-24 11:00:00,32.75,32.79,32.68,32.74,155800.0,27.7391,27.773,27.6798,27.7306,155800.0
2011-03-24 11:30:00,32.74,32.75,32.65,32.7,64500.0,27.7306,27.7391,27.6544,27.6967,64500.0
2011-03-24 12:00:00,32.7,32.71,32.57,32.63,139800.0,27.6967,27.7052,27.5866,27.6374,139800.0
2011-03-24 12:30:00,32.62,32.62,32.49,32.53,55600.0,27.629,27.629,27.5189,27.5527,55600.0
2011-03-24 13:00:00,32.55,32.61,32.52,32.58,37800.0,27.5697,27.6205,27.5443,27.5951,37800.0
2011-03-24 13:30:00,32.58,32.63,32.5,32.55,63300.0,27.5951,27.6374,27.5273,27.5697,63300.0
2011-03-24 14:00:00,32.56,32.65,32.55,32.65,59700.0,27.5781,27.6544,27.5697,27.6544,59700.0
2011-03-24 14:30:00,32.64,32.69,32.62,32.67,102500.0,27.6459,27.6883,27.629,27.6713,102500.0
2011-03-24 15:00:00,32.67,32.75,32.66,32.72,159100.0,27.6713,27.7391,27.6628,27.7137,159100.0
2011-03-24 15:30:00,32.72,32.72,32.6,32.64,278700.0,27.7137,27.7137,27.612,27.6459,278700.0
2011-03-25 09:30:00,32.75,32.76,32.56,32.57,136600.0,27.7391,27.7475,27.5781,27.5866,136600.0
2011-03-25 10:00:00,32.57,32.6,32.45,32.6,113300.0,27.5866,27.612,27.485,27.612,113300.0
2011-03-25 10:30:00,32.59,32.8,32.58,32.8,92000.0,27.6036,27.7814,27.5951,27.7814,92000.0
2011-03-25 11:00:00,32.8,32.8,32.73,32.75,139800.0,27.7814,27.7814,27.7221,27.7391,139800.0
2011-03-25 11:30:00,32.76,32.76,32.67,32.7,127100.0,27.7475,27.7475,27.6713,27.6967,127100.0
2011-03-25 12:00:00,32.72,32.78,32.7,32.76,194600.0,27.7137,27.7645,27.6967,27.7475,194600.0
2011-03-25 12:30:00,32.77,32.82,32.72,32.79,266600.0,27.756,27.7984,27.7137,27.773,266600.0
2011-03-25 13:00:00,32.79,32.84,32.76,32.84,214200.0,27.773,27.8153,27.7475,27.8153,214200.0
2011-03-25 13:30:00,32.84,32.98,32.81,32.97,283000.0,27.8153,27.9339,27.7899,27.9254,283000.0
2011-03-25 14:00:00,32.97,33.11,32.97,33.05,355800.0,27.9254,28.044,27.9254,27.9932,355800.0
2011-03-25 14:30:00,33.05,33.14,32.99,33.13,180200.0,27.9932,28.0694,27.9424,28.0609,180200.0
2011-03-25 15:00:00,33.12,33.18,33.06,33.09,226400.0,28.0525,28.1033,28.0016,28.0271,226400.0
2011-03-25 15:30:00,33.1,33.15,33.01,33.02,237100.0,28.0355,28.0779,27.9593,27.9678,237100.0
2011-03-28 09:30:00,32.99,33.15,32.93,33.06,98700.0,27.9424,28.0779,27.8915,28.0016,98700.0
2011-03-28 10:00:00,33.07,33.35,33.06,33.34,173300.0,28.0101,28.2473,28.0016,28.2388,173300.0
2011-03-28 10:30:00,33.34,33.41,33.32,33.41,220300.0,28.2388,28.2981,28.2219,28.2981,220300.0
2011-03-28 11:00:00,33.41,33.42,33.34,33.4,80100.0,28.2981,28.3066,28.2388,28.2896,80100.0
2011-03-28 11:30:00,33.39,33.46,33.33,33.4,190700.0,28.2811,28.3404,28.2303,28.2896,190700.0
2011-03-28 12:00:00,33.41,33.45,33.33,33.45,103500.0,28.2981,28.332,28.2303,28.332,103500.0
2011-03-28 12:30:00,33.44,33.57,33.44,33.51,234900.0,28.3235,28.4336,28.3235,28.3828,234900.0
2011-03-28 13:00:00,33.51,33.61,33.49,33.58,129800.0,28.3828,28.4675,28.3658,28.4421,129800.0
2011-03-28 13:30:00,33.58,33.67,33.55,33.64,216000.0,28.4421,28.5183,28.4167,28.4929,216000.0
2011-03-28 14:00:00,33.64,33.64,33.52,33.52,68300.0,28.4929,28.4929,28.3913,28.3913,68300.0
2011-03-28 14:30:00,33.52,33.52,33.46,33.52,128500.0,28.3913,28.3913,28.3404,28.3913,128500.0
2011-03-28 15:00:00,33.51,33.52,33.47,33.48,249400.0,28.3828,28.3913,28.3489,28.3574,249400.0
2011-03-28 15:30:00,33.48,33.56,33.35,33.37,321700.0,28.3574,28.4251,28.2473,28.2642,321700.0
2011-03-29 09:30:00,33.32,33.42,33.22,33.29,192200.0,28.2219,28.3066,28.1372,28.1965,192200.0
2011-03-29 10:00:00,33.28,33.51,33.21,33.3,199900.0,28.188,28.3828,28.1287,28.2049,199900.0
2011-03-29 10:30:00,33.3,33.37,33.28,33.29,54200.0,28.2049,28.2642,28.188,28.1965,54200.0
2011-03-29 11:00:00,33.3,33.37,33.28,33.29,77200.0,28.2049,28.2642,28.188,28.1965,77200.0
2011-03-29 11:30:00,33.3,33.34,33.27,33.28,93000.0,28.2049,28.2388,28.1795,28.188,93000.0
2011-03-29 12:00:00,33.28,33.3,33.25,33.25,87300.0,28.188,28.2049,28.1626,28.1626,87300.0
2011-03-29 12:30:00,33.26,33.3,33.25,33.27,69400.0,28.171,28.2049,28.1626,28.1795,69400.0
2011-03-29 13:00:00,33.27,33.42,33.26,33.37,247700.0,28.1795,28.3066,28.171,28.2642,247700.0
2011-03-29 13:30:00,33.37,33.44,33.36,33.43,57200.0,28.2642,28.3235,28.2557,28.315,57200.0
2011-03-29 14:00:00,33.43,33.53,33.43,33.5,72200.0,28.315,28.3997,28.315,28.3743,72200.0
2011-03-29 14:30:00,33.5,33.58,33.48,33.52,89300.0,28.3743,28.4421,28.3574,28.3913,89300.0
2011-03-29 15:00:00,33.53,33.57,33.48,33.56,141400.0,28.3997,28.4336,28.3574,28.4251,141400.0
2011-03-29 15:30:00,33.57,33.59,33.49,33.57,224900.0,28.4336,28.4505,28.3658,28.4336,224900.0
2011-03-30 09:30:00,33.76,33.99,33.58,33.98,84200.0,28.5945,28.7893,28.4421,28.7809,84200.0
2011-03-30 10:00:00,33.97,34.18,33.95,34.16,139700.0,28.7724,28.9503,28.7555,28.9333,139700.0
2011-03-30 10:30:00,34.15,34.32,34.09,34.3,159000.0,28.9249,29.0689,28.874,29.0519,159000.0
2011-03-30 11:00:00,34.3,34.38,34.22,34.35,127100.0,29.0519,29.1197,28.9842,29.0943,127100.0
2011-03-30 11:30:00,34.35,34.5,34.31,34.45,226800.0,29.0943,29.2213,29.0604,29.179,226800.0
2011-03-30 12:00:00,34.46,34.55,34.38,34.4,147600.0,29.1874,29.2637,29.1197,29.1366,147600.0
2011-03-30 12:30:00,34.4,34.46,34.4,34.42,82800.0,29.1366,29.1874,29.1366,29.1536,82800.0
2011-03-30 13:00:00,34.43,34.43,34.38,34.41,78200.0,29.162,29.162,29.1197,29.1451,78200.0
2011-03-30 13:30:00,34.4,34.68,34.4,34.68,222500.0,29.1366,29.3738,29.1366,29.3738,222500.0
2011-03-30 14:00:00,34.68,34.74,34.63,34.71,236900.0,29.3738,29.4246,29.3314,29.3992,236900.0
2011-03-30 14:30:00,34.7,34.7,34.51,34.54,158500.0,29.3907,29.3907,29.2298,29.2552,158500.0
2011-03-30 15:00:00,34.52,34.54,34.47,34.48,132500.0,29.2383,29.2552,29.1959,29.2044,132500.0
2011-03-30 15:30:00,34.48,34.52,34.43,34.46,352100.0,29.2044,29.2383,29.162,29.1874,352100.0
2011-03-31 09:30:00,34.3,34.5,34.23,34.27,140100.0,29.0519,29.2213,28.9926,29.0265,140100.0
2011-03-31 10:00:00,34.27,34.3,34.14,34.16,156700.0,29.0265,29.0519,28.9164,28.9333,156700.0
2011-03-31 10:30:00,34.17,34.17,34.04,34.09,115500.0,28.9418,28.9418,28.8317,28.874,115500.0
2011-03-31 11:00:00,34.1,34.2,34.06,34.06,102100.0,28.8825,28.9672,28.8486,28.8486,102100.0
2011-03-31 11:30:00,34.07,34.18,33.99,34.16,142500.0,28.8571,28.9503,28.7893,28.9333,142500.0
2011-03-31 12:00:00,34.16,34.34,34.14,34.34,83400.0,28.9333,29.0858,28.9164,29.0858,83400.0
2011-03-31 12:30:00,34.34,34.39,33.89,34.04,574700.0,29.0858,29.1281,28.7046,28.8317,574700.0
2011-03-31 13:00:00,34.05,34.21,32.99,33.67,2009300.0,28.8402,28.9757,27.9424,28.5183,2009300.0
2011-03-31 13:30:00,33.67,34.18,33.66,33.85,1131400.0,28.5183,28.9503,28.5098,28.6708,1131400.0
2011-03-31 14:00:00,33.86,33.91,33.77,33.86,235800.0,28.6792,28.7216,28.603,28.6792,235800.0
2011-03-31 14:30:00,33.87,33.92,33.83,33.86,121200.0,28.6877,28.7301,28.6538,28.6792,121200.0
2011-03-31 15:00:00,33.86,34.01,33.85,33.99,197800.0,28.6792,28.8063,28.6708,28.7893,197800.0
2011-03-31 15:30:00,33.99,33.99,33.9,33.93,436900.0,28.7893,28.7893,28.7131,28.7385,436900.0
2011-04-01 09:30:00,34.3,34.62,34.26,34.53,247100.0,29.0519,29.323,29.018,29.2467,247100.0
2011-04-01 10:00:00,34.53,34.65,34.53,34.65,159800.0,29.2467,29.3484,29.2467,29.3484,159800.0
2011-04-01 10:30:00,34.65,34.68,34.47,34.55,94600.0,29.3484,29.3738,29.1959,29.2637,94600.0
2011-04-01 11:00:00,34.56,34.62,34.46,34.53,116300.0,29.2721,29.323,29.1874,29.2467,116300.0
2011-04-01 11:30:00,34.53,34.59,34.48,34.59,63900.0,29.2467,29.2975,29.2044,29.2975,63900.0
2011-04-01 12:00:00,34.58,34.62,34.46,34.49,134900.0,29.2891,29.323,29.1874,29.2128,134900.0
2011-04-01 12:30:00,34.48,34.52,34.47,34.51,128900.0,29.2044,29.2383,29.1959,29.2298,128900.0
2011-04-01 13:00:00,34.5,34.52,34.49,34.51,148800.0,29.2213,29.2383,29.2128,29.2298,148800.0
2011-04-01 13:30:00,34.5,34.55,34.48,34.55,114500.0,29.2213,29.2637,29.2044,29.2637,114500.0
2011-04-01 14:00:00,34.55,34.55,34.51,34.54,46100.0,29.2637,29.2637,29.2298,29.2552,46100.0
2011-04-01 14:30:00,34.54,34.57,34.49,34.55,140300.0,29.2552,29.2806,29.2128,29.2637,140300.0
2011-04-01 15:00:00,34.54,34.57,34.39,34.45,245800.0,29.2552,29.2806,29.1281,29.179,245800.0
2011-04-01 15:30:00,34.45,34.59,34.45,34.59,414900.0,29.179,29.2975,29.179,29.2975,414900.0
2011-04-04 09:30:00,34.64,34.73,34.55,34.56,85700.0,29.3399,29.4161,29.2637,29.2721,85700.0
2011-04-04 10:00:00,34.57,34.65,34.54,34.58,92200.0,29.2806,29.3484,29.2552,29.2891,92200.0
2011-04-04 10:30:00,34.59,34.66,34.49,34.54,106300.0,29.2975,29.3568,29.2128,29.2552,106300.0
2011-04-04 11:00:00,34.54,34.57,34.5,34.56,67400.0,29.2552,29.2806,29.2213,29.2721,67400.0
2011-04-04 11:30:00,34.57,34.57,34.51,34.57,58700.0,29.2806,29.2806,29.2298,29.2806,58700.0
2011-04-04 12:00:00,34.57,34.57,34.51,34.51,54200.0,29.2806,29.2806,29.2298,29.2298,54200.0
2011-04-04 12:30:00,34.5,34.55,34.49,34.52,84000.0,29.2213,29.2637,29.2128,29.2383,84000.0
2011-04-04 13:00:00,34.52,34.55,34.49,34.52,62700.0,29.2383,29.2637,29.2128,29.2383,62700.0
2011-04-04 13:30:00,34.52,34.53,34.48,34.52,133300.0,29.2383,29.2467,29.2044,29.2383,133300.0
2011-04-04 14:00:00,34.52,34.55,34.49,34.54,81600.0,29.2383,29.2637,29.2128,29.2552,81600.0
2011-04-04 14:30:00,34.55,34.55,34.49,34.52,65600.0,29.2637,29.2637,29.2128,29.2383,65600.0
2011-04-04 15:00:00,34.52,34.58,34.5,34.58,104100.0,29.2383,29.2891,29.2213,29.2891,104100.0
2011-04-04 15:30:00,34.57,34.58,34.51,34.58,166100.0,29.2806,29.2891,29.2298,29.2891,166100.0
2011-04-05 09:30:00,34.48,34.83,34.44,34.81,126100.0,29.2044,29.5008,29.1705,29.4839,126100.0
2011-04-05 10:00:00,34.81,34.85,34.72,34.78,137700.0,29.4839,29.5178,29.4077,29.4585,137700.0
2011-04-05 10:30:00,34.78,34.92,34.77,34.91,121000.0,29.4585,29.5771,29.45,29.5686,121000.0
2011-04-05 11:00:00,34.91,34.92,34.65,34.72,102100.0,29.5686,29.5771,29.3484,29.4077,102100.0
2011-04-05 11:30:00,34.73,34.77,34.61,34.71,106400.0,29.4161,29.45,29.3145,29.3992,106400.0
2011-04-05 12:00:00,34.71,34.8,34.7,34.73,68100.0,29.3992,29.4754,29.3907,29.4161,68100.0
2011-04-05 12:30:00,34.73,34.83,34.71,34.79,66600.0,29.4161,29.5008,29.3992,29.4669,66600.0
2011-04-05 13:00:00,34.79,34.81,34.74,34.76,87500.0,29.4669,29.4839,29.4246,29.4415,87500.0
2011-04-05 13:30:00,34.77,34.9,34.76,34.9,53800.0,29.45,29.5601,29.4415,29.5601,53800.0
2011-04-05 14:00:00,34.9,34.9,34.81,34.84,99800.0,29.5601,29.5601,29.4839,29.5093,99800.0
2011-04-05 14:30:00,34.84,34.91,34.79,34.9,93600.0,29.5093,29.5686,29.4669,29.5601,93600.0
2011-04-05 15:00:00,34.9,34.92,34.84,34.88,115500.0,29.5601,29.5771,29.5093,29.5432,115500.0
2011-04-05 15:30:00,34.88,35.0,34.8,34.95,442000.0,29.5432,29.6448,29.4754,29.6025,442000.0
2011-04-06 09:30:00,35.04,35.07,34.79,34.86,185200.0,29.6787,29.7041,29.4669,29.5262,185200.0
2011-04-06 10:00:00,34.85,34.93,34.84,34.93,117600.0,29.5178,29.5855,29.5093,29.5855,117600.0
2011-04-06 10:30:00,34.93,35.22,34.92,35.21,102100.0,29.5855,29.8311,29.5771,29.8227,102100.0
2011-04-06 11:00:00,35.2,35.2,35.08,35.12,116600.0,29.8142,29.8142,29.7126,29.7465,116600.0
2011-04-06 11:30:00,35.12,35.12,34.93,35.07,145500.0,29.7465,29.7465,29.5855,29.7041,145500.0
2011-04-06 12:00:00,35.06,35.11,35.04,35.09,233500.0,29.6956,29.738,29.6787,29.721,233500.0
2011-04-06 12:30:00,35.08,35.21,35.08,35.19,73400.0,29.7126,29.8227,29.7126,29.8057,73400.0
2011-04-06 13:00:00,35.18,35.19,35.13,35.13,53200.0,29.7973,29.8057,29.7549,29.7549,53200.0
2011-04-06 13:30:00,35.13,35.2,35.13,35.2,69200.0,29.7549,29.8142,29.7549,29.8142,69200.0
2011-04-06 14:00:00,35.19,35.2,35.13,35.14,75800.0,29.8057,29.8142,29.7549,29.7634,75800.0
2011-04-06 14:30:00,35.13,35.24,35.13,35.23,66500.0,29.7549,29.8481,29.7549,29.8396,66500.0
2011-04-06 15:00:00,35.24,35.27,35.22,35.23,116400.0,29.8481,29.8735,29.8311,29.8396,116400.0
2011-04-06 15:30:00,35.23,35.41,35.23,35.4,590100.0,29.8396,29.9921,29.8396,29.9836,590100.0
2011-04-07 09:30:00,35.46,35.82,35.38,35.81,186900.0,30.0344,30.3393,29.9667,30.3309,186900.0
2011-04-07 10:00:00,35.8,35.97,35.79,35.83,217800.0,30.3224,30.4664,30.3139,30.3478,217800.0
2011-04-07 10:30:00,35.82,36.0,35.6,36.0,233900.0,30.3393,30.4918,30.153,30.4918,233900.0
2011-04-07 11:00:00,35.99,36.37,35.97,36.3,382000.0,30.4833,30.8052,30.4664,30.7459,382000.0
2011-04-07 11:30:00,36.3,36.3,35.99,36.22,142000.0,30.7459,30.7459,30.4833,30.6781,142000.0
2011-04-07 12:00:00,36.21,36.31,36.2,36.26,97700.0,30.6697,30.7544,30.6612,30.712,97700.0
2011-04-07 12:30:00,36.26,36.37,36.25,36.29,73700.0,30.712,30.8052,30.7036,30.7374,73700.0
2011-04-07 13:00:00,36.28,36.29,36.11,36.11,70000.0,30.729,30.7374,30.585,30.585,70000.0
2011-04-07 13:30:00,36.11,36.13,35.98,36.05,96000.0,30.585,30.6019,30.4749,30.5342,96000.0
2011-04-07 14:00:00,36.05,36.32,36.05,36.27,153300.0,30.5342,30.7628,30.5342,30.7205,153300.0
2011-04-07 14:30:00,36.26,36.49,36.24,36.48,237400.0,30.712,30.9068,30.6951,30.8984,237400.0
2011-04-07 15:00:00,36.47,36.52,36.21,36.23,473000.0,30.8899,30.9322,30.6697,30.6866,473000.0
2011-04-07 15:30:00,36.23,36.3,36.16,36.16,555000.0,30.6866,30.7459,30.6273,30.6273,555000.0
2011-04-08 09:30:00,36.1,36.69,35.93,36.13,309700.0,30.5765,31.0762,30.4325,30.6019,309700.0
2011-04-08 10:00:00,36.13,36.19,35.89,35.9,187400.0,30.6019,30.6527,30.3986,30.4071,187400.0
2011-04-08 10:30:00,35.9,36.0,35.74,35.76,116300.0,30.4071,30.4918,30.2716,30.2885,116300.0
2011-04-08 11:00:00,35.76,35.77,35.54,35.54,172000.0,30.2885,30.297,30.1022,30.1022,172000.0
2011-04-08 11:30:00,35.54,35.68,35.51,35.61,94900.0,30.1022,30.2208,30.0768,30.1615,94900.0
2011-04-08 12:00:00,35.61,35.66,35.54,35.54,85000.0,30.1615,30.2038,30.1022,30.1022,85000.0
2011-04-08 12:30:00,35.54,35.57,35.45,35.46,99700.0,30.1022,30.1276,30.026,30.0344,99700.0
2011-04-08 13:00:00,35.47,35.51,35.4,35.4,127000.0,30.0429,30.0768,29.9836,29.9836,127000.0
2011-04-08 13:30:00,35.41,35.42,35.26,35.32,143300.0,29.9921,30.0005,29.865,29.9158,143300.0
2011-04-08 14:00:00,35.32,35.35,35.2,35.21,135000.0,29.9158,29.9413,29.8142,29.8227,135000.0
2011-04-08 14:30:00,35.21,35.22,35.07,35.12,209900.0,29.8227,29.8311,29.7041,29.7465,209900.0
2011-04-08 15:00:00,35.13,35.25,35.12,35.21,147200.0,29.7549,29.8566,29.7465,29.8227,147200.0
2011-04-08 15:30:00,35.2,35.3,35.18,35.27,308900.0,29.8142,29.8989,29.7973,29.8735,308900.0
2011-04-11 09:30:00,35.3,35.61,35.29,35.52,159500.0,29.8989,30.1615,29.8904,30.0852,159500.0
2011-04-11 10:00:00,35.53,35.6,35.42,35.43,97500.0,30.0937,30.153,30.0005,30.009,97500.0
2011-04-11 10:30:00,35.42,35.68,35.37,35.67,69600.0,30.0005,30.2208,29.9582,30.2123,69600.0
2011-04-11 11:00:00,35.67,35.88,35.63,35.73,146700.0,30.2123,30.3902,30.1784,30.2631,146700.0
2011-04-11 11:30:00,35.74,35.74,35.59,35.59,41100.0,30.2716,30.2716,30.1445,30.1445,41100.0
2011-04-11 12:00:00,35.6,35.77,35.59,35.75,110600.0,30.153,30.297,30.1445,30.2801,110600.0
2011-04-11 12:30:00,35.75,35.79,35.69,35.71,74400.0,30.2801,30.3139,30.2292,30.2462,74400.0
2011-04-11 13:00:00,35.71,35.72,35.61,35.64,78200.0,30.2462,30.2546,30.1615,30.1869,78200.0
2011-04-11 13:30:00,35.64,35.65,35.56,35.61,57600.0,30.1869,30.1954,30.1191,30.1615,57600.0
2011-04-11 14:00:00,35.62,35.63,35.53,35.54,55000.0,30.1699,30.1784,30.0937,30.1022,55000.0
2011-04-11 14:30:00,35.53,35.54,35.36,35.37,132200.0,30.0937,30.1022,29.9497,29.9582,132200.0
2011-04-11 15:00:00,35.37,35.39,35.35,35.37,82700.0,29.9582,29.9751,29.9413,29.9582,82700.0
2011-04-11 15:30:00,35.38,35.5,35.36,35.49,301000.0,29.9667,30.0683,29.9497,30.0598,301000.0
2011-04-12 09:30:00,35.31,35.55,35.15,35.36,51900.0,29.9074,30.1107,29.7719,29.9497,51900.0
2011-04-12 10:00:00,35.36,35.52,35.36,35.48,63300.0,29.9497,30.0852,29.9497,30.0514,63300.0
2011-04-12 10:30:00,35.47,35.47,35.26,35.27,45500.0,30.0429,30.0429,29.865,29.8735,45500.0
2011-04-12 11:00:00,35.28,35.43,35.27,35.43,74900.0,29.882,30.009,29.8735,30.009,74900.0
2011-04-12 11:30:00,35.43,35.46,35.27,35.28,50600.0,30.009,30.0344,29.8735,29.882,50600.0
2011-04-12 12:00:00,35.28,35.32,35.26,35.3,23700.0,29.882,29.9158,29.865,29.8989,23700.0
2011-04-12 12:30:00,35.31,35.34,35.26,35.26,43700.0,29.9074,29.9328,29.865,29.865,43700.0
2011-04-12 13:00:00,35.27,35.34,35.25,35.32,36700.0,29.8735,29.9328,29.8566,29.9158,36700.0
2011-04-12 13:30:00,35.32,35.37,35.25,35.34,64800.0,29.9158,29.9582,29.8566,29.9328,64800.0
2011-04-12 14:00:00,35.34,35.45,35.34,35.41,42300.0,29.9328,30.026,29.9328,29.9921,42300.0
2011-04-12 14:30:00,35.4,35.41,35.27,35.29,54700.0,29.9836,29.9921,29.8735,29.8904,54700.0
2011-04-12 15:00:00,35.3,35.32,35.24,35.26,68100.0,29.8989,29.9158,29.8481,29.865,68100.0
2011-04-12 15:30:00,35.26,35.29,35.17,35.22,241500.0,29.865,29.8904,29.7888,29.8311,241500.0
2011-04-13 09:30:00,35.53,35.79,35.47,35.55,125200.0,30.0937,30.3139,30.0429,30.1107,125200.0
2011-04-13 10:00:00,35.55,35.77,35.52,35.77,84200.0,30.1107,30.297,30.0852,30.297,84200.0
2011-04-13 10:30:00,35.77,35.77,35.64,35.75,63900.0,30.297,30.297,30.1869,30.2801,63900.0
2011-04-13 11:00:00,35.75,35.78,35.75,35.76,68700.0,30.2801,30.3055,30.2801,30.2885,68700.0
2011-04-13 11:30:00,35.76,35.89,35.75,35.81,97900.0,30.2885,30.3986,30.2801,30.3309,97900.0
2011-04-13 12:00:00,35.81,35.84,35.7,35.74,46800.0,30.3309,30.3563,30.2377,30.2716,46800.0
2011-04-13 12:30:00,35.73,35.73,35.59,35.69,44000.0,30.2631,30.2631,30.1445,30.2292,44000.0
2011-04-13 13:00:00,35.68,35.74,35.58,35.58,25000.0,30.2208,30.2716,30.1361,30.1361,25000.0
2011-04-13 13:30:00,35.59,35.61,35.5,35.53,33000.0,30.1445,30.1615,30.0683,30.0937,33000.0
2011-04-13 14:00:00,35.55,35.69,35.52,35.66,48800.0,30.1107,30.2292,30.0852,30.2038,48800.0
2011-04-13 14:30:00,35.66,35.8,35.63,35.74,62200.0,30.2038,30.3224,30.1784,30.2716,62200.0
2011-04-13 15:00:00,35.74,35.85,35.72,35.75,73300.0,30.2716,30.3648,30.2546,30.2801,73300.0
2011-04-13 15:30:00,35.74,35.76,35.53,35.55,322300.0,30.2716,30.2885,30.0937,30.1107,322300.0
2011-04-14 09:30:00,35.24,35.69,35.15,35.46,216000.0,29.8481,30.2292,29.7719,30.0344,216000.0
2011-04-14 10:00:00,35.47,35.72,35.46,35.69,142300.0,30.0429,30.2546,30.0344,30.2292,142300.0
2011-04-14 10:30:00,35.69,35.69,35.52,35.56,99700.0,30.2292,30.2292,30.0852,30.1191,99700.0
2011-04-14 11:00:00,35.56,35.66,35.39,35.4,164100.0,30.1191,30.2038,29.9751,29.9836,164100.0
2011-04-14 11:30:00,35.41,35.49,35.37,35.45,154200.0,29.9921,30.0598,29.9582,30.026,154200.0
2011-04-14 12:00:00,35.45,35.47,35.4,35.45,91300.0,30.026,30.0429,29.9836,30.026,91300.0
2011-04-14 12:30:00,35.45,35.47,35.43,35.46,83000.0,30.026,30.0429,30.009,30.0344,83000.0
2011-04-14 13:00:00,35.46,35.51,35.4,35.45,90100.0,30.0344,30.0768,29.9836,30.026,90100.0
2011-04-14 13:30:00,35.45,35.52,35.39,35.41,177900.0,30.026,30.0852,29.9751,29.9921,177900.0
2011-04-14 14:00:00,35.41,35.5,35.41,35.44,91700.0,29.9921,30.0683,29.9921,30.0175,91700.0
2011-04-14 14:30:00,35.44,35.48,35.41,35.45,92100.0,30.0175,30.0514,29.9921,30.026,92100.0
2011-04-14 15:00:00,35.45,35.48,35.38,35.46,241700.0,30.026,30.0514,29.9667,30.0344,241700.0
2011-04-14 15:30:00,35.45,35.53,35.42,35.48,223700.0,30.026,30.0937,30.0005,30.0514,223700.0
2011-04-15 09:30:00,35.72,35.89,35.53,35.65,264000.0,30.2546,30.3986,30.0937,30.1954,264000.0
2011-04-15 10:00:00,35.64,35.68,35.22,35.47,270800.0,30.1869,30.2208,29.8311,30.0429,270800.0
2011-04-15 10:30:00,35.47,35.52,35.36,35.5,119200.0,30.0429,30.0852,29.9497,30.0683,119200.0
2011-04-15 11:00:00,35.5,35.7,35.5,35.68,189800.0,30.0683,30.2377,30.0683,30.2208,189800.0
2011-04-15 11:30:00,35.67,35.67,35.54,35.61,118800.0,30.2123,30.2123,30.1022,30.1615,118800.0
2011-04-15 12:00:00,35.62,35.77,35.61,35.76,85800.0,30.1699,30.297,30.1615,30.2885,85800.0
2011-04-15 12:30:00,35.75,35.84,35.68,35.8,178900.0,30.2801,30.3563,30.2208,30.3224,178900.0
2011-04-15 13:00:00,35.8,35.82,35.67,35.71,308100.0,30.3224,30.3393,30.2123,30.2462,308100.0
2011-04-15 13:30:00,35.71,35.89,35.67,35.85,153200.0,30.2462,30.3986,30.2123,30.3648,153200.0
2011-04-15 14:00:00,35.84,35.86,35.8,35.85,133100.0,30.3563,30.3732,30.3224,30.3648,133100.0
2011-04-15 14:30:00,35.85,35.97,35.85,35.94,66200.0,30.3648,30.4664,30.3648,30.441,66200.0
2011-04-15 15:00:00,35.94,35.95,35.84,35.87,171600.0,30.441,30.4495,30.3563,30.3817,171600.0
2011-04-15 15:30:00,35.87,35.91,35.78,35.87,279800.0,30.3817,30.4156,30.3055,30.3817,279800.0
2011-04-18 09:30:00,35.5,35.5,35.08,35.09,178200.0,30.0683,30.0683,29.7126,29.721,178200.0
2011-04-18 10:00:00,35.11,35.4,35.04,35.29,168400.0,29.738,29.9836,29.6787,29.8904,168400.0
2011-04-18 10:30:00,35.28,35.34,35.25,35.3,119500.0,29.882,29.9328,29.8566,29.8989,119500.0
2011-04-18 11:00:00,35.3,35.45,35.25,35.42,110300.0,29.8989,30.026,29.8566,30.0005,110300.0
2011-04-18 11:30:00,35.42,35.5,35.37,35.4,116400.0,30.0005,30.0683,29.9582,29.9836,116400.0
2011-04-18 12:00:00,35.4,35.44,35.36,35.4,86900.0,29.9836,30.0175,29.9497,29.9836,86900.0
2011-04-18 12:30:00,35.39,35.42,35.37,35.42,71400.0,29.9751,30.0005,29.9582,30.0005,71400.0
2011-04-18 13:00:00,35.41,35.42,35.37,35.37,65000.0,29.9921,30.0005,29.9582,29.9582,65000.0
2011-04-18 13:30:00,35.37,35.51,35.35,35.49,70500.0,29.9582,30.0768,29.9413,30.0598,70500.0
2011-04-18 14:00:00,35.49,35.59,35.44,35.46,102300.0,30.0598,30.1445,30.0175,30.0344,102300.0
2011-04-18 14:30:00,35.47,35.63,35.44,35.58,115200.0,30.0429,30.1784,30.0175,30.1361,115200.0
2011-04-18 15:00:00,35.57,35.58,35.41,35.55,128800.0,30.1276,30.1361,29.9921,30.1107,128800.0
2011-04-18 15:30:00,35.55,35.61,35.42,35.5,283900.0,30.1107,30.1615,30.0005,30.0683,283900.0
2011-04-19 09:30:00,35.61,35.96,35.48,35.57,114000.0,30.1615,30.4579,30.0514,30.1276,114000.0
2011-04-19 10:00:00,35.59,35.66,35.5,35.61,85200.0,30.1445,30.2038,30.0683,30.1615,85200.0
2011-04-19 10:30:00,35.61,35.62,35.46,35.47,106900.0,30.1615,30.1699,30.0344,30.0429,106900.0
2011-04-19 11:00:00,35.48,35.5,35.36,35.37,115700.0,30.0514,30.0683,29.9497,29.9582,115700.0
2011-04-19 11:30:00,35.36,35.4,35.31,35.37,120600.0,29.9497,29.9836,29.9074,29.9582,120600.0
2011-04-19 12:00:00,35.37,35.38,35.32,35.33,66000.0,29.9582,29.9667,29.9158,29.9243,66000.0
2011-04-19 12:30:00,35.33,35.33,35.27,35.3,118200.0,29.9243,29.9243,29.8735,29.8989,118200.0
2011-04-19 13:00:00,35.3,35.32,35.27,35.32,113200.0,29.8989,29.9158,29.8735,29.9158,113200.0
2011-04-19 13:30:00,35.32,35.38,35.26,35.34,140100.0,29.9158,29.9667,29.865,29.9328,140100.0
2011-04-19 14:00:00,35.35,35.35,35.3,35.33,86200.0,29.9413,29.9413,29.8989,29.9243,86200.0
2011-04-19 14:30:00,35.33,35.36,35.3,35.33,68600.0,29.9243,29.9497,29.8989,29.9243,68600.0
2011-04-19 15:00:00,35.33,35.42,35.33,35.41,115000.0,29.9243,30.0005,29.9243,29.9921,115000.0
2011-04-19 15:30:00,35.42,35.46,35.37,35.43,313800.0,30.0005,30.0344,29.9582,30.009,313800.0
2011-04-20 09:30:00,35.82,36.03,35.73,35.8,390500.0,30.3393,30.5172,30.2631,30.3224,390500.0
2011-04-20 10:00:00,35.8,35.94,35.79,35.83,164900.0,30.3224,30.441,30.3139,30.3478,164900.0
2011-04-20 10:30:00,35.84,35.9,35.75,35.8,140200.0,30.3563,30.4071,30.2801,30.3224,140200.0
2011-04-20 11:00:00,35.8,35.9,35.76,35.9,85200.0,30.3224,30.4071,30.2885,30.4071,85200.0
2011-04-20 11:30:00,35.9,35.91,35.84,35.84,86200.0,30.4071,30.4156,30.3563,30.3563,86200.0
2011-04-20 12:00:00,35.84,35.89,35.8,35.82,78700.0,30.3563,30.3986,30.3224,30.3393,78700.0
2011-04-20 12:30:00,35.81,35.83,35.7,35.7,116400.0,30.3309,30.3478,30.2377,30.2377,116400.0
2011-04-20 13:00:00,35.7,35.7,35.63,35.63,143600.0,30.2377,30.2377,30.1784,30.1784,143600.0
2011-04-20 13:30:00,35.63,35.65,35.58,35.6,106600.0,30.1784,30.1954,30.1361,30.153,106600.0
2011-04-20 14:00:00,35.6,35.6,35.52,35.54,83200.0,30.153,30.153,30.0852,30.1022,83200.0
2011-04-20 14:30:00,35.55,35.55,35.36,35.37,249800.0,30.1107,30.1107,29.9497,29.9582,249800.0
2011-04-20 15:00:00,35.37,35.4,35.3,35.35,225900.0,29.9582,29.9836,29.8989,29.9413,225900.0
2011-04-20 15:30:00,35.34,35.42,35.34,35.4,367200.0,29.9328,30.0005,29.9328,29.9836,367200.0
2011-04-21 09:30:00,35.49,35.83,35.46,35.65,113000.0,30.0598,30.3478,30.0344,30.1954,113000.0
2011-04-21 10:00:00,35.63,35.8,35.5,35.79,93900.0,30.1784,30.3224,30.0683,30.3139,93900.0
2011-04-21 10:30:00,35.8,35.83,35.74,35.82,81900.0,30.3224,30.3478,30.2716,30.3393,81900.0
2011-04-21 11:00:00,35.82,35.93,35.79,35.92,105100.0,30.3393,30.4325,30.3139,30.424,105100.0
2011-04-21 11:30:00,35.92,35.97,35.89,35.92,104400.0,30.424,30.4664,30.3986,30.424,104400.0
2011-04-21 12:00:00,35.91,35.99,35.91,35.96,52100.0,30.4156,30.4833,30.4156,30.4579,52100.0
2011-04-21 12:30:00,35.97,35.98,35.92,35.97,55300.0,30.4664,30.4749,30.424,30.4664,55300.0
2011-04-21 13:00:00,35.97,35.98,35.88,35.89,54800.0,30.4664,30.4749,30.3902,30.3986,54800.0
2011-04-21 13:30:00,35.9,35.9,35.84,35.88,41900.0,30.4071,30.4071,30.3563,30.3902,41900.0
2011-04-21 14:00:00,35.88,35.9,35.87,35.9,44500.0,30.3902,30.4071,30.3817,30.4071,44500.0
2011-04-21 14:30:00,35.9,35.9,35.84,35.84,83000.0,30.4071,30.4071,30.3563,30.3563,83000.0
2011-04-21 15:00:00,35.84,35.86,35.73,35.74,138100.0,30.3563,30.3732,30.2631,30.2716,138100.0
2011-04-21 15:30:00,35.73,35.84,35.71,35.82,313500.0,30.2631,30.3563,30.2462,30.3393,313500.0
2011-04-25 09:30:00,35.65,35.95,35.58,35.83,77400.0,30.1954,30.4495,30.1361,30.3478,77400.0
2011-04-25 10:00:00,35.87,35.93,35.77,35.83,73400.0,30.3817,30.4325,30.297,30.3478,73400.0
2011-04-25 10:30:00,35.81,35.88,35.78,35.8,44600.0,30.3309,30.3902,30.3055,30.3224,44600.0
2011-04-25 11:00:00,35.8,35.81,35.74,35.8,36800.0,30.3224,30.3309,30.2716,30.3224,36800.0
2011-04-25 11:30:00,35.81,35.84,35.72,35.74,87800.0,30.3309,30.3563,30.2546,30.2716,87800.0
2011-04-25 12:00:00,35.74,35.8,35.71,35.75,29300.0,30.2716,30.3224,30.2462,30.2801,29300.0
2011-04-25 12:30:00,35.75,35.8,35.72,35.73,33600.0,30.2801,30.3224,30.2546,30.2631,33600.0
2011-04-25 13:00:00,35.73,35.77,35.66,35.71,87900.0,30.2631,30.297,30.2038,30.2462,87900.0
2011-04-25 13:30:00,35.69,35.71,35.67,35.69,34400.0,30.2292,30.2462,30.2123,30.2292,34400.0
2011-04-25 14:00:00,35.69,35.71,35.67,35.67,58000.0,30.2292,30.2462,30.2123,30.2123,58000.0
2011-04-25 14:30:00,35.67,35.71,35.64,35.7,59700.0,30.2123,30.2462,30.1869,30.2377,59700.0
2011-04-25 15:00:00,35.69,35.7,35.66,35.69,63600.0,30.2292,30.2377,30.2038,30.2292,63600.0
2011-04-25 15:30:00,35.7,35.76,35.69,35.76,151000.0,30.2377,30.2885,30.2292,30.2885,151000.0
2011-04-26 09:30:00,36.06,36.06,35.74,35.84,177000.0,30.5426,30.5426,30.2716,30.3563,177000.0
2011-04-26 10:00:00,35.84,35.87,35.6,35.63,254800.0,30.3563,30.3817,30.153,30.1784,254800.0
2011-04-26 10:30:00,35.63,35.95,35.63,35.93,217700.0,30.1784,30.4495,30.1784,30.4325,217700.0
2011-04-26 11:00:00,35.92,35.92,35.77,35.82,126700.0,30.424,30.424,30.297,30.3393,126700.0
2011-04-26 11:30:00,35.83,35.83,35.76,35.8,94300.0,30.3478,30.3478,30.2885,30.3224,94300.0
2011-04-26 12:00:00,35.79,35.95,35.79,35.9,84400.0,30.3139,30.4495,30.3139,30.4071,84400.0
2011-04-26 12:30:00,35.89,35.92,35.85,35.85,74000.0,30.3986,30.424,30.3648,30.3648,74000.0
2011-04-26 13:00:00,35.85,35.91,35.84,35.9,93200.0,30.3648,30.4156,30.3563,30.4071,93200.0
2011-04-26 13:30:00,35.89,35.94,35.85,35.93,86000.0,30.3986,30.441,30.3648,30.4325,86000.0
2011-04-26 14:00:00,35.93,36.0,35.89,35.99,96000.0,30.4325,30.4918,30.3986,30.4833,96000.0
2011-04-26 14:30:00,35.99,36.03,35.94,35.98,156500.0,30.4833,30.5172,30.441,30.4749,156500.0
2011-04-26 15:00:00,35.98,36.02,35.87,35.88,197900.0,30.4749,30.5087,30.3817,30.3902,197900.0
2011-04-26 15:30:00,35.87,35.94,35.82,35.9,281500.0,30.3817,30.441,30.3393,30.4071,281500.0
2011-04-27 09:30:00,37.54,39.65,37.01,39.3,1693800.0,31.7962,33.5833,31.3473,33.2869,1693800.0
2011-04-27 10:00:00,39.3,39.35,38.85,39.0,1006200.0,33.2869,33.3292,32.9057,33.0328,1006200.0
2011-04-27 10:30:00,38.99,39.04,38.58,38.8,610500.0,33.0243,33.0667,32.6771,32.8634,610500.0
2011-04-27 11:00:00,38.79,38.86,38.54,38.65,440900.0,32.8549,32.9142,32.6432,32.7363,440900.0
2011-04-27 11:30:00,38.65,38.75,38.17,38.26,546800.0,32.7363,32.821,32.3298,32.406,546800.0
2011-04-27 12:00:00,38.24,38.47,37.96,38.15,328000.0,32.3891,32.5839,32.1519,32.3128,328000.0
2011-04-27 12:30:00,38.15,38.39,37.9,38.2,282900.0,32.3128,32.5161,32.1011,32.3552,282900.0
2011-04-27 13:00:00,38.2,38.5,38.06,38.12,168800.0,32.3552,32.6093,32.2366,32.2874,168800.0
2011-04-27 13:30:00,38.13,38.2,38.0,38.09,121400.0,32.2959,32.3552,32.1858,32.262,121400.0
2011-04-27 14:00:00,38.08,38.21,38.01,38.14,132700.0,32.2536,32.3637,32.1943,32.3044,132700.0
2011-04-27 14:30:00,38.16,38.39,38.15,38.24,305000.0,32.3213,32.5161,32.3128,32.3891,305000.0
2011-04-27 15:00:00,38.24,38.33,38.18,38.22,267000.0,32.3891,32.4653,32.3383,32.3721,267000.0
2011-04-27 15:30:00,38.22,38.34,38.19,38.33,842500.0,32.3721,32.4738,32.3467,32.4653,842500.0
2011-04-28 09:30:00,38.37,38.94,38.37,38.47,232200.0,32.4992,32.982,32.4992,32.5839,232200.0
2011-04-28 10:00:00,38.47,38.51,38.29,38.32,202900.0,32.5839,32.6178,32.4314,32.4568,202900.0
2011-04-28 10:30:00,38.32,38.53,38.29,38.52,181000.0,32.4568,32.6347,32.4314,32.6262,181000.0
2011-04-28 11:00:00,38.52,38.53,38.43,38.49,244900.0,32.6262,32.6347,32.55,32.6008,244900.0
2011-04-28 11:30:00,38.49,38.5,38.45,38.46,129600.0,32.6008,32.6093,32.5669,32.5754,129600.0
2011-04-28 12:00:00,38.46,38.55,38.46,38.5,118200.0,32.5754,32.6516,32.5754,32.6093,118200.0
2011-04-28 12:30:00,38.5,38.52,38.45,38.49,104900.0,32.6093,32.6262,32.5669,32.6008,104900.0
2011-04-28 13:00:00,38.5,38.57,38.49,38.52,209300.0,32.6093,32.6686,32.6008,32.6262,209300.0
2011-04-28 13:30:00,38.53,38.54,38.44,38.52,192700.0,32.6347,32.6432,32.5585,32.6262,192700.0
2011-04-28 14:00:00,38.52,38.55,38.45,38.55,156700.0,32.6262,32.6516,32.5669,32.6516,156700.0
2011-04-28 14:30:00,38.54,38.57,38.47,38.53,220500.0,32.6432,32.6686,32.5839,32.6347,220500.0
2011-04-28 15:00:00,38.52,38.67,38.48,38.67,385800.0,32.6262,32.7533,32.5924,32.7533,385800.0
2011-04-28 15:30:00,38.66,38.81,38.66,38.74,369200.0,32.7448,32.8719,32.7448,32.8126,369200.0
2011-04-29 09:30:00,38.79,38.8,38.39,38.41,153200.0,32.8549,32.8634,32.5161,32.5331,153200.0
2011-04-29 10:00:00,38.4,38.7,38.36,38.66,238000.0,32.5246,32.7787,32.4907,32.7448,238000.0
2011-04-29 10:30:00,38.66,38.79,38.63,38.71,387300.0,32.7448,32.8549,32.7194,32.7872,387300.0
2011-04-29 11:00:00,38.72,38.77,38.68,38.74,116700.0,32.7956,32.838,32.7618,32.8126,116700.0
2011-04-29 11:30:00,38.73,38.81,38.71,38.76,187200.0,32.8041,32.8719,32.7872,32.8295,187200.0
2011-04-29 12:00:00,38.76,38.83,38.75,38.82,247800.0,32.8295,32.8888,32.821,32.8803,247800.0
2011-04-29 12:30:00,38.82,39.02,38.8,39.0,524700.0,32.8803,33.0497,32.8634,33.0328,524700.0
2011-04-29 13:00:00,39.0,39.01,38.98,39.0,351600.0,33.0328,33.0413,33.0158,33.0328,351600.0
2011-04-29 13:30:00,38.99,39.11,38.98,39.1,294900.0,33.0243,33.126,33.0158,33.1175,294900.0
2011-04-29 14:00:00,39.1,39.18,39.07,39.08,240700.0,33.1175,33.1852,33.0921,33.1005,240700.0
2011-04-29 14:30:00,39.08,39.22,39.07,39.11,237000.0,33.1005,33.2191,33.0921,33.126,237000.0
2011-04-29 15:00:00,39.11,39.22,39.06,39.13,242000.0,33.126,33.2191,33.0836,33.1429,242000.0
2011-04-29 15:30:00,39.12,39.2,39.07,39.15,515400.0,33.1344,33.2022,33.0921,33.1598,515400.0
2011-05-02 09:30:00,39.43,39.48,39.11,39.29,136900.0,33.397,33.4393,33.126,33.2784,136900.0
2011-05-02 10:00:00,39.28,39.4,39.16,39.4,128300.0,33.2699,33.3716,33.1683,33.3716,128300.0
2011-05-02 10:30:00,39.41,39.47,39.28,39.3,120800.0,33.3801,33.4309,33.2699,33.2869,120800.0
2011-05-02 11:00:00,39.29,39.31,39.18,39.21,126500.0,33.2784,33.2954,33.1852,33.2107,126500.0
2011-05-02 11:30:00,39.2,39.25,39.14,39.2,192700.0,33.2022,33.2445,33.1514,33.2022,192700.0
2011-05-02 12:00:00,39.2,39.2,39.05,39.06,218700.0,33.2022,33.2022,33.0751,33.0836,218700.0
2011-05-02 12:30:00,39.05,39.1,38.99,39.04,150200.0,33.0751,33.1175,33.0243,33.0667,150200.0
2011-05-02 13:00:00,39.05,39.09,38.99,38.99,112400.0,33.0751,33.109,33.0243,33.0243,112400.0
2011-05-02 13:30:00,39.0,39.02,38.99,39.02,78200.0,33.0328,33.0497,33.0243,33.0497,78200.0
2011-05-02 14:00:00,39.01,39.03,38.97,38.98,92600.0,33.0413,33.0582,33.0074,33.0158,92600.0
2011-05-02 14:30:00,38.99,39.0,38.94,38.95,97800.0,33.0243,33.0328,32.982,32.9904,97800.0
2011-05-02 15:00:00,38.94,39.01,38.91,38.96,103500.0,32.982,33.0413,32.9566,32.9989,103500.0
2011-05-02 15:30:00,38.95,39.03,38.88,38.99,377900.0,32.9904,33.0582,32.9311,33.0243,377900.0
2011-05-03 09:30:00,38.95,39.36,38.87,39.2,411500.0,32.9904,33.3377,32.9227,33.2022,411500.0
2011-05-03 10:00:00,39.16,39.25,39.05,39.05,289700.0,33.1683,33.2445,33.0751,33.0751,289700.0
2011-05-03 10:30:00,39.05,39.12,38.98,39.07,204500.0,33.0751,33.1344,33.0158,33.0921,204500.0
2011-05-03 11:00:00,39.07,39.1,38.89,38.94,174600.0,33.0921,33.1175,32.9396,32.982,174600.0
2011-05-03 11:30:00,38.94,39.06,38.9,39.05,84800.0,32.982,33.0836,32.9481,33.0751,84800.0
2011-05-03 12:00:00,39.04,39.06,39.01,39.04,121300.0,33.0667,33.0836,33.0413,33.0667,121300.0
2011-05-03 12:30:00,39.03,39.05,38.93,38.95,66200.0,33.0582,33.0751,32.9735,32.9904,66200.0
2011-05-03 13:00:00,38.95,38.96,38.8,38.8,125400.0,32.9904,32.9989,32.8634,32.8634,125400.0
2011-05-03 13:30:00,38.8,38.87,38.76,38.85,111600.0,32.8634,32.9227,32.8295,32.9057,111600.0
2011-05-03 14:00:00,38.84,38.84,38.72,38.82,95300.0,32.8973,32.8973,32.7956,32.8803,95300.0
2011-05-03 14:30:00,38.83,38.85,38.74,38.8,140800.0,32.8888,32.9057,32.8126,32.8634,140800.0
2011-05-03 15:00:00,38.8,38.82,38.73,38.75,133900.0,32.8634,32.8803,32.8041,32.821,133900.0
2011-05-03 15:30:00,38.75,38.93,38.75,38.9,359500.0,32.821,32.9735,32.821,32.9481,359500.0
2011-05-04 09:30:00,38.79,39.06,38.32,38.4,160600.0,32.8549,33.0836,32.4568,32.5246,160600.0
2011-05-04 10:00:00,38.36,38.43,38.12,38.32,211700.0,32.4907,32.55,32.2874,32.4568,211700.0
2011-05-04 10:30:00,38.32,38.43,38.27,38.36,185200.0,32.4568,32.55,32.4145,32.4907,185200.0
2011-05-04 11:00:00,38.36,38.46,38.25,38.41,162600.0,32.4907,32.5754,32.3975,32.5331,162600.0
2011-05-04 11:30:00,38.41,38.47,38.36,38.46,81400.0,32.5331,32.5839,32.4907,32.5754,81400.0
2011-05-04 12:00:00,38.46,38.49,38.24,38.25,57800.0,32.5754,32.6008,32.3891,32.3975,57800.0
2011-05-04 12:30:00,38.25,38.33,38.24,38.32,72500.0,32.3975,32.4653,32.3891,32.4568,72500.0
2011-05-04 13:00:00,38.32,38.48,38.3,38.37,185200.0,32.4568,32.5924,32.4399,32.4992,185200.0
2011-05-04 13:30:00,38.37,38.4,38.28,38.33,98300.0,32.4992,32.5246,32.423,32.4653,98300.0
2011-05-04 14:00:00,38.33,38.41,38.19,38.38,145600.0,32.4653,32.5331,32.3467,32.5077,145600.0
2011-05-04 14:30:00,38.38,38.46,38.33,38.36,173500.0,32.5077,32.5754,32.4653,32.4907,173500.0
2011-05-04 15:00:00,38.36,38.37,38.3,38.35,107100.0,32.4907,32.4992,32.4399,32.4822,107100.0
2011-05-04 15:30:00,38.35,38.36,38.26,38.28,381300.0,32.4822,32.4907,32.406,32.423,381300.0
2011-05-05 09:30:00,38.12,38.24,37.73,37.9,230700.0,32.2874,32.3891,31.9571,32.1011,230700.0
2011-05-05 10:00:00,37.9,38.0,37.83,37.91,142900.0,32.1011,32.1858,32.0418,32.1096,142900.0
2011-05-05 10:30:00,37.92,37.99,37.9,37.96,145700.0,32.118,32.1773,32.1011,32.1519,145700.0
2011-05-05 11:00:00,37.96,38.01,37.86,37.99,148400.0,32.1519,32.1943,32.0672,32.1773,148400.0
2011-05-05 11:30:00,37.99,38.17,37.96,38.14,226000.0,32.1773,32.3298,32.1519,32.3044,226000.0
2011-05-05 12:00:00,38.15,38.26,38.13,38.18,112600.0,32.3128,32.406,32.2959,32.3383,112600.0
2011-05-05 12:30:00,38.17,38.2,38.1,38.17,71800.0,32.3298,32.3552,32.2705,32.3298,71800.0
2011-05-05 13:00:00,38.17,38.2,38.15,38.17,82600.0,32.3298,32.3552,32.3128,32.3298,82600.0
2011-05-05 13:30:00,38.17,38.19,38.07,38.12,132700.0,32.3298,32.3467,32.2451,32.2874,132700.0
2011-05-05 14:00:00,38.12,38.23,38.03,38.21,84900.0,32.2874,32.3806,32.2112,32.3637,84900.0
2011-05-05 14:30:00,38.21,38.29,38.06,38.08,138600.0,32.3637,32.4314,32.2366,32.2536,138600.0
2011-05-05 15:00:00,38.07,38.11,37.85,37.88,285900.0,32.2451,32.279,32.0587,32.0842,285900.0
2011-05-05 15:30:00,37.87,38.05,37.87,37.98,518700.0,32.0757,32.2281,32.0757,32.1689,518700.0
2011-05-06 09:30:00,38.38,38.59,38.3,38.36,142100.0,32.5077,32.6855,32.4399,32.4907,142100.0
2011-05-06 10:00:00,38.37,38.4,38.23,38.27,120700.0,32.4992,32.5246,32.3806,32.4145,120700.0
2011-05-06 10:30:00,38.28,38.44,38.21,38.28,98800.0,32.423,32.5585,32.3637,32.423,98800.0
2011-05-06 11:00:00,38.29,38.42,38.27,38.37,113600.0,32.4314,32.5415,32.4145,32.4992,113600.0
2011-05-06 11:30:00,38.38,38.49,38.3,38.35,132900.0,32.5077,32.6008,32.4399,32.4822,132900.0
2011-05-06 12:00:00,38.36,38.43,38.19,38.25,170300.0,32.4907,32.55,32.3467,32.3975,170300.0
2011-05-06 12:30:00,38.24,38.31,37.99,38.18,179800.0,32.3891,32.4484,32.1773,32.3383,179800.0
2011-05-06 13:00:00,38.18,38.24,37.97,37.98,100300.0,32.3383,32.3891,32.1604,32.1689,100300.0
2011-05-06 13:30:00,37.98,38.03,37.94,37.94,69200.0,32.1689,32.2112,32.135,32.135,69200.0
2011-05-06 14:00:00,37.95,38.18,37.95,38.08,96800.0,32.1434,32.3383,32.1434,32.2536,96800.0
2011-05-06 14:30:00,38.07,38.08,37.91,37.95,139200.0,32.2451,32.2536,32.1096,32.1434,139200.0
2011-05-06 15:00:00,37.95,38.01,37.93,37.95,194100.0,32.1434,32.1943,32.1265,32.1434,194100.0
2011-05-06 15:30:00,37.96,37.98,37.86,37.87,553200.0,32.1519,32.1689,32.0672,32.0757,553200.0
2011-05-09 09:30:00,37.93,38.21,37.82,38.1,100600.0,32.1265,32.3637,32.0333,32.2705,100600.0
2011-05-09 10:00:00,38.09,38.19,37.98,38.01,89300.0,32.262,32.3467,32.1689,32.1943,89300.0
2011-05-09 10:30:00,38.01,38.12,37.9,38.08,57300.0,32.1943,32.2874,32.1011,32.2536,57300.0
2011-05-09 11:00:00,38.08,38.15,38.05,38.1,66000.0,32.2536,32.3128,32.2281,32.2705,66000.0
2011-05-09 11:30:00,38.1,38.12,38.05,38.1,63100.0,32.2705,32.2874,32.2281,32.2705,63100.0
2011-05-09 12:00:00,38.1,38.27,38.1,38.17,112400.0,32.2705,32.4145,32.2705,32.3298,112400.0
2011-05-09 12:30:00,38.18,38.21,38.16,38.19,49700.0,32.3383,32.3637,32.3213,32.3467,49700.0
2011-05-09 13:00:00,38.19,38.21,38.18,38.19,54200.0,32.3467,32.3637,32.3383,32.3467,54200.0
2011-05-09 13:30:00,38.19,38.22,38.08,38.21,144900.0,32.3467,32.3721,32.2536,32.3637,144900.0
2011-05-09 14:00:00,38.21,38.26,38.19,38.24,104800.0,32.3637,32.406,32.3467,32.3891,104800.0
2011-05-09 14:30:00,38.25,38.35,38.23,38.27,86900.0,32.3975,32.4822,32.3806,32.4145,86900.0
2011-05-09 15:00:00,38.27,38.31,38.24,38.25,85000.0,32.4145,32.4484,32.3891,32.3975,85000.0
2011-05-09 15:30:00,38.24,38.37,38.23,38.29,239400.0,32.3891,32.4992,32.3806,32.4314,239400.0
2011-05-10 09:30:00,38.37,38.62,38.37,38.44,57800.0,32.4992,32.7109,32.4992,32.5585,57800.0
2011-05-10 10:00:00,38.45,38.47,38.34,38.43,66000.0,32.5669,32.5839,32.4738,32.55,66000.0
2011-05-10 10:30:00,38.42,38.58,38.42,38.53,69100.0,32.5415,32.6771,32.5415,32.6347,69100.0
2011-05-10 11:00:00,38.53,38.56,38.4,38.42,51500.0,32.6347,32.6601,32.5246,32.5415,51500.0
2011-05-10 11:30:00,38.43,38.51,38.35,38.46,53500.0,32.55,32.6178,32.4822,32.5754,53500.0
2011-05-10 12:00:00,38.45,38.48,38.36,38.39,73400.0,32.5669,32.5924,32.4907,32.5161,73400.0
2011-05-10 12:30:00,38.4,38.43,38.39,38.4,55800.0,32.5246,32.55,32.5161,32.5246,55800.0
2011-05-10 13:00:00,38.4,38.51,38.34,38.51,74000.0,32.5246,32.6178,32.4738,32.6178,74000.0
2011-05-10 13:30:00,38.5,38.63,38.5,38.59,45200.0,32.6093,32.7194,32.6093,32.6855,45200.0
2011-05-10 14:00:00,38.59,38.59,38.53,38.57,64200.0,32.6855,32.6855,32.6347,32.6686,64200.0
2011-05-10 14:30:00,38.58,38.58,38.52,38.53,132700.0,32.6771,32.6771,32.6262,32.6347,132700.0
2011-05-10 15:00:00,38.54,38.6,38.54,38.57,168900.0,32.6432,32.694,32.6432,32.6686,168900.0
2011-05-10 15:30:00,38.57,38.58,38.43,38.48,444800.0,32.6686,32.6771,32.55,32.5924,444800.0
2011-05-11 09:30:00,38.36,38.51,38.25,38.27,77000.0,32.4907,32.6178,32.3975,32.4145,77000.0
2011-05-11 10:00:00,38.26,38.35,38.14,38.32,164500.0,32.406,32.4822,32.3044,32.4568,164500.0
2011-05-11 10:30:00,38.32,38.34,38.13,38.13,127300.0,32.4568,32.4738,32.2959,32.2959,127300.0
2011-05-11 11:00:00,38.14,38.16,38.12,38.15,44400.0,32.3044,32.3213,32.2874,32.3128,44400.0
2011-05-11 11:30:00,38.15,38.16,37.95,37.98,81300.0,32.3128,32.3213,32.1434,32.1689,81300.0
2011-05-11 12:00:00,37.99,37.99,37.72,37.85,92600.0,32.1773,32.1773,31.9486,32.0587,92600.0
2011-05-11 12:30:00,37.84,37.97,37.83,37.96,67100.0,32.0503,32.1604,32.0418,32.1519,67100.0
2011-05-11 13:00:00,37.95,37.98,37.82,37.83,63100.0,32.1434,32.1689,32.0333,32.0418,63100.0
2011-05-11 13:30:00,37.83,37.89,37.74,37.88,62600.0,32.0418,32.0926,31.9656,32.0842,62600.0
2011-05-11 14:00:00,37.87,37.89,37.77,37.8,62700.0,32.0757,32.0926,31.991,32.0164,62700.0
2011-05-11 14:30:00,37.79,37.83,37.77,37.78,122500.0,32.0079,32.0418,31.991,31.9995,122500.0
2011-05-11 15:00:00,37.79,37.87,37.77,37.85,129100.0,32.0079,32.0757,31.991,32.0587,129100.0
2011-05-11 15:30:00,37.86,37.86,37.77,37.82,319500.0,32.0672,32.0672,31.991,32.0333,319500.0
2011-05-12 09:30:00,37.78,37.84,37.55,37.61,156100.0,31.9995,32.0503,31.8046,31.8555,156100.0
2011-05-12 10:00:00,37.61,37.83,37.6,37.65,245800.0,31.8555,32.0418,31.847,31.8893,245800.0
2011-05-12 10:30:00,37.65,37.69,37.57,37.59,99000.0,31.8893,31.9232,31.8216,31.8385,99000.0
2011-05-12 11:00:00,37.59,37.77,37.55,37.76,119000.0,31.8385,31.991,31.8046,31.9825,119000.0
2011-05-12 11:30:00,37.77,37.97,37.77,37.89,88400.0,31.991,32.1604,31.991,32.0926,88400.0
2011-05-12 12:00:00,37.89,37.9,37.83,37.84,73100.0,32.0926,32.1011,32.0418,32.0503,73100.0
2011-05-12 12:30:00,37.84,37.91,37.83,37.87,125100.0,32.0503,32.1096,32.0418,32.0757,125100.0
2011-05-12 13:00:00,37.88,38.07,37.87,38.02,211600.0,32.0842,32.2451,32.0757,32.2027,211600.0
2011-05-12 13:30:00,38.03,38.04,37.89,37.9,102700.0,32.2112,32.2197,32.0926,32.1011,102700.0
2011-05-12 14:00:00,37.9,37.97,37.87,37.89,115900.0,32.1011,32.1604,32.0757,32.0926,115900.0
2011-05-12 14:30:00,37.89,37.91,37.86,37.89,112500.0,32.0926,32.1096,32.0672,32.0926,112500.0
2011-05-12 15:00:00,37.89,38.04,37.85,37.95,126600.0,32.0926,32.2197,32.0587,32.1434,126600.0
2011-05-12 15:30:00,37.94,38.03,37.9,37.95,339700.0,32.135,32.2112,32.1011,32.1434,339700.0
2011-05-13 09:30:00,37.95,38.43,37.95,38.39,269200.0,32.1434,32.55,32.1434,32.5161,269200.0
2011-05-13 10:00:00,38.39,38.42,38.19,38.24,201600.0,32.5161,32.5415,32.3467,32.3891,201600.0
2011-05-13 10:30:00,38.24,38.4,38.2,38.21,79700.0,32.3891,32.5246,32.3552,32.3637,79700.0
2011-05-13 11:00:00,38.21,38.26,38.12,38.17,129400.0,32.3637,32.406,32.2874,32.3298,129400.0
2011-05-13 11:30:00,38.16,38.27,38.08,38.11,134000.0,32.3213,32.4145,32.2536,32.279,134000.0
2011-05-13 12:00:00,38.11,38.13,37.94,38.01,104000.0,32.279,32.2959,32.135,32.1943,104000.0
2011-05-13 12:30:00,38.01,38.04,37.89,37.9,80300.0,32.1943,32.2197,32.0926,32.1011,80300.0
2011-05-13 13:00:00,37.9,38.0,37.86,37.98,155900.0,32.1011,32.1858,32.0672,32.1689,155900.0
2011-05-13 13:30:00,37.99,38.01,37.97,38.0,116700.0,32.1773,32.1943,32.1604,32.1858,116700.0
2011-05-13 14:00:00,38.0,38.01,37.92,38.0,69900.0,32.1858,32.1943,32.118,32.1858,69900.0
2011-05-13 14:30:00,37.99,38.01,37.95,37.96,124800.0,32.1773,32.1943,32.1434,32.1519,124800.0
2011-05-13 15:00:00,37.96,38.15,37.91,38.05,248900.0,32.1519,32.3128,32.1096,32.2281,248900.0
2011-05-13 15:30:00,38.06,38.16,38.05,38.14,339000.0,32.2366,32.3213,32.2281,32.3044,339000.0
2011-05-16 09:30:00,37.98,38.25,37.82,38.25,87500.0,32.1689,32.3975,32.0333,32.3975,87500.0
2011-05-16 10:00:00,38.25,38.5,38.2,38.44,98000.0,32.3975,32.6093,32.3552,32.5585,98000.0
2011-05-16 10:30:00,38.45,38.49,38.38,38.46,51200.0,32.5669,32.6008,32.5077,32.5754,51200.0
2011-05-16 11:00:00,38.46,38.5,38.32,38.36,65200.0,32.5754,32.6093,32.4568,32.4907,65200.0
2011-05-16 11:30:00,38.36,38.37,38.16,38.18,55100.0,32.4907,32.4992,32.3213,32.3383,55100.0
2011-05-16 12:00:00,38.18,38.19,38.05,38.19,60600.0,32.3383,32.3467,32.2281,32.3467,60600.0
2011-05-16 12:30:00,38.18,38.25,38.11,38.12,44700.0,32.3383,32.3975,32.279,32.2874,44700.0
2011-05-16 13:00:00,38.11,38.21,38.05,38.2,56200.0,32.279,32.3637,32.2281,32.3552,56200.0
2011-05-16 13:30:00,38.2,38.29,38.2,38.23,179200.0,32.3552,32.4314,32.3552,32.3806,179200.0
2011-05-16 14:00:00,38.24,38.25,38.15,38.16,80600.0,32.3891,32.3975,32.3128,32.3213,80600.0
2011-05-16 14:30:00,38.15,38.18,38.08,38.1,119400.0,32.3128,32.3383,32.2536,32.2705,119400.0
2011-05-16 15:00:00,38.1,38.16,38.04,38.07,94400.0,32.2705,32.3213,32.2197,32.2451,94400.0
2011-05-16 15:30:00,38.07,38.21,38.04,38.17,545700.0,32.2451,32.3637,32.2197,32.3298,545700.0
2011-05-17 09:30:00,38.06,38.3,38.06,38.23,213900.0,32.2366,32.4399,32.2366,32.3806,213900.0
2011-05-17 10:00:00,38.23,38.32,38.12,38.28,145600.0,32.3806,32.4568,32.2874,32.423,145600.0
2011-05-17 10:30:00,38.28,38.3,38.13,38.22,99700.0,32.423,32.4399,32.2959,32.3721,99700.0
2011-05-17 11:00:00,38.21,38.22,38.0,38.05,155400.0,32.3637,32.3721,32.1858,32.2281,155400.0
2011-05-17 11:30:00,38.05,38.18,37.94,38.13,144000.0,32.2281,32.3383,32.135,32.2959,144000.0
2011-05-17 12:00:00,38.13,38.2,38.1,38.16,78500.0,32.2959,32.3552,32.2705,32.3213,78500.0
2011-05-17 12:30:00,38.16,38.31,38.14,38.26,105400.0,32.3213,32.4484,32.3044,32.406,105400.0
2011-05-17 13:00:00,38.25,38.33,38.18,38.31,86700.0,32.3975,32.4653,32.3383,32.4484,86700.0
2011-05-17 13:30:00,38.31,38.4,38.29,38.33,219400.0,32.4484,32.5246,32.4314,32.4653,219400.0
2011-05-17 14:00:00,38.33,38.36,38.29,38.34,184500.0,32.4653,32.4907,32.4314,32.4738,184500.0
2011-05-17 14:30:00,38.34,38.44,38.28,38.44,173900.0,32.4738,32.5585,32.423,32.5585,173900.0
2011-05-17 15:00:00,38.44,38.45,38.32,38.39,252700.0,32.5585,32.5669,32.4568,32.5161,252700.0
2011-05-17 15:30:00,38.39,38.5,38.39,38.49,466500.0,32.5161,32.6093,32.5161,32.6008,466500.0
2011-05-18 09:30:00,38.39,38.6,38.25,38.52,242900.0,32.6335,32.8121,32.5145,32.744,242900.0
2011-05-18 10:00:00,38.51,38.73,38.32,38.64,365500.0,32.7355,32.9226,32.574,32.8461,365500.0
2011-05-18 10:30:00,38.64,38.76,38.62,38.65,199700.0,32.8461,32.9481,32.8291,32.8546,199700.0
2011-05-18 11:00:00,38.65,38.84,38.64,38.77,284000.0,32.8546,33.0161,32.8461,32.9566,284000.0
2011-05-18 11:30:00,38.76,38.81,38.66,38.7,190100.0,32.9481,32.9906,32.8631,32.8971,190100.0
2011-05-18 12:00:00,38.7,38.73,38.62,38.72,212700.0,32.8971,32.9226,32.8291,32.9141,212700.0
2011-05-18 12:30:00,38.72,38.75,38.67,38.75,128200.0,32.9141,32.9396,32.8716,32.9396,128200.0
2011-05-18 13:00:00,38.73,38.81,38.65,38.65,103900.0,32.9226,32.9906,32.8546,32.8546,103900.0
2011-05-18 13:30:00,38.65,38.68,38.57,38.67,75400.0,32.8546,32.8801,32.7865,32.8716,75400.0
2011-05-18 14:00:00,38.67,38.75,38.6,38.74,154300.0,32.8716,32.9396,32.8121,32.9311,154300.0
2011-05-18 14:30:00,38.73,38.76,38.64,38.66,199400.0,32.9226,32.9481,32.8461,32.8631,199400.0
2011-05-18 15:00:00,38.66,38.74,38.64,38.73,168400.0,32.8631,32.9311,32.8461,32.9226,168400.0
2011-05-18 15:30:00,38.74,38.87,38.71,38.76,388400.0,32.9311,33.0416,32.9056,32.9481,388400.0
2011-05-19 09:30:00,38.88,39.05,38.88,39.02,110200.0,33.0501,33.1946,33.0501,33.1691,110200.0
2011-05-19 10:00:00,39.03,39.03,38.86,38.89,135300.0,33.1776,33.1776,33.0331,33.0586,135300.0
2011-05-19 10:30:00,38.87,38.97,38.75,38.85,110200.0,33.0416,33.1266,32.9396,33.0246,110200.0
2011-05-19 11:00:00,38.85,38.96,38.79,38.92,149700.0,33.0246,33.1181,32.9736,33.0841,149700.0
2011-05-19 11:30:00,38.92,39.01,38.91,39.0,124900.0,33.0841,33.1606,33.0756,33.1521,124900.0
2011-05-19 12:00:00,38.99,39.07,38.99,39.01,142100.0,33.1436,33.2116,33.1436,33.1606,142100.0
2011-05-19 12:30:00,39.02,39.14,39.0,39.06,124800.0,33.1691,33.2711,33.1521,33.2031,124800.0
2011-05-19 13:00:00,39.07,39.12,39.01,39.11,110000.0,33.2116,33.2541,33.1606,33.2456,110000.0
2011-05-19 13:30:00,39.1,39.14,39.07,39.13,83300.0,33.2371,33.2711,33.2116,33.2626,83300.0
2011-05-19 14:00:00,39.12,39.14,38.97,38.99,142200.0,33.2541,33.2711,33.1266,33.1436,142200.0
2011-05-19 14:30:00,38.98,39.03,38.95,38.99,107500.0,33.1351,33.1776,33.1096,33.1436,107500.0
2011-05-19 15:00:00,38.98,39.07,38.97,39.0,88300.0,33.1351,33.2116,33.1266,33.1521,88300.0
2011-05-19 15:30:00,39.0,39.09,38.97,39.04,304400.0,33.1521,33.2286,33.1266,33.1861,304400.0
2011-05-20 09:30:00,39.04,39.15,38.91,38.97,153000.0,33.1861,33.2796,33.0756,33.1266,153000.0
2011-05-20 10:00:00,38.96,38.98,38.79,38.82,178800.0,33.1181,33.1351,32.9736,32.9991,178800.0
2011-05-20 10:30:00,38.82,38.93,38.71,38.76,93300.0,32.9991,33.0926,32.9056,32.9481,93300.0
2011-05-20 11:00:00,38.76,38.84,38.72,38.8,66500.0,32.9481,33.0161,32.9141,32.9821,66500.0
2011-05-20 11:30:00,38.81,38.92,38.8,38.8,58400.0,32.9906,33.0841,32.9821,32.9821,58400.0
2011-05-20 12:00:00,38.81,38.89,38.77,38.89,66700.0,32.9906,33.0586,32.9566,33.0586,66700.0
2011-05-20 12:30:00,38.9,38.97,38.86,38.86,61400.0,33.0671,33.1266,33.0331,33.0331,61400.0
2011-05-20 13:00:00,38.86,38.91,38.84,38.85,64300.0,33.0331,33.0756,33.0161,33.0246,64300.0
2011-05-20 13:30:00,38.85,38.93,38.85,38.91,97600.0,33.0246,33.0926,33.0246,33.0756,97600.0
2011-05-20 14:00:00,38.92,38.93,38.8,38.83,81500.0,33.0841,33.0926,32.9821,33.0076,81500.0
2011-05-20 14:30:00,38.82,38.85,38.73,38.75,44200.0,32.9991,33.0246,32.9226,32.9396,44200.0
2011-05-20 15:00:00,38.74,38.75,38.64,38.71,107700.0,32.9311,32.9396,32.8461,32.9056,107700.0
2011-05-20 15:30:00,38.71,38.78,38.61,38.68,292400.0,32.9056,32.9651,32.8206,32.8801,292400.0
2011-05-23 09:30:00,38.36,38.36,37.97,38.02,126100.0,32.608,32.608,32.2765,32.319,126100.0
2011-05-23 10:00:00,38.02,38.09,37.97,37.99,129200.0,32.319,32.3785,32.2765,32.2935,129200.0
2011-05-23 10:30:00,38.0,38.12,37.98,38.08,133900.0,32.302,32.404,32.285,32.37,133900.0
2011-05-23 11:00:00,38.07,38.12,38.0,38.08,83200.0,32.3615,32.404,32.302,32.37,83200.0
2011-05-23 11:30:00,38.08,38.09,37.99,38.07,101700.0,32.37,32.3785,32.2935,32.3615,101700.0
2011-05-23 12:00:00,38.07,38.1,38.0,38.09,82600.0,32.3615,32.387,32.302,32.3785,82600.0
2011-05-23 12:30:00,38.11,38.11,38.03,38.05,106300.0,32.3955,32.3955,32.3275,32.3445,106300.0
2011-05-23 13:00:00,38.05,38.12,38.04,38.05,84700.0,32.3445,32.404,32.336,32.3445,84700.0
2011-05-23 13:30:00,38.05,38.08,38.0,38.01,124600.0,32.3445,32.37,32.302,32.3105,124600.0
2011-05-23 14:00:00,38.0,38.02,37.9,37.91,179600.0,32.302,32.319,32.217,32.2255,179600.0
2011-05-23 14:30:00,37.91,38.09,37.84,38.07,177300.0,32.2255,32.3785,32.166,32.3615,177300.0
2011-05-23 15:00:00,38.07,38.14,37.98,38.0,102800.0,32.3615,32.421,32.285,32.302,102800.0
2011-05-23 15:30:00,38.0,38.01,37.89,37.89,338400.0,32.302,32.3105,32.2085,32.2085,338400.0
2011-05-24 09:30:00,37.98,38.0,37.72,37.76,128500.0,32.285,32.302,32.064,32.098,128500.0
2011-05-24 10:00:00,37.8,38.01,37.75,37.88,95900.0,32.132,32.3105,32.0895,32.2,95900.0
2011-05-24 10:30:00,37.88,37.95,37.84,37.86,56800.0,32.2,32.2595,32.166,32.183,56800.0
2011-05-24 11:00:00,37.87,37.92,37.66,37.67,134900.0,32.1915,32.234,32.013,32.0215,134900.0
2011-05-24 11:30:00,37.67,37.76,37.65,37.72,57100.0,32.0215,32.098,32.0045,32.064,57100.0
2011-05-24 12:00:00,37.72,37.76,37.68,37.76,84000.0,32.064,32.098,32.03,32.098,84000.0
2011-05-24 12:30:00,37.75,37.83,37.72,37.76,36300.0,32.0895,32.1575,32.064,32.098,36300.0
2011-05-24 13:00:00,37.75,37.77,37.69,37.75,80100.0,32.0895,32.1065,32.0385,32.0895,80100.0
2011-05-24 13:30:00,37.76,37.91,37.73,37.89,99800.0,32.098,32.2255,32.0725,32.2085,99800.0
2011-05-24 14:00:00,37.89,37.9,37.83,37.9,164500.0,32.2085,32.217,32.1575,32.217,164500.0
2011-05-24 14:30:00,37.9,37.92,37.81,37.87,157500.0,32.217,32.234,32.1405,32.1915,157500.0
2011-05-24 15:00:00,37.88,37.91,37.72,37.78,372200.0,32.2,32.2255,32.064,32.115,372200.0
2011-05-24 15:30:00,37.78,37.78,37.67,37.72,282400.0,32.115,32.115,32.0215,32.064,282400.0
2011-05-25 09:30:00,37.55,37.8,37.5,37.73,130800.0,31.9195,32.132,31.877,32.0725,130800.0
2011-05-25 10:00:00,37.72,37.82,37.65,37.81,81900.0,32.064,32.149,32.0045,32.1405,81900.0
2011-05-25 10:30:00,37.83,38.0,37.79,37.95,61000.0,32.1575,32.302,32.1235,32.2595,61000.0
2011-05-25 11:00:00,37.95,38.02,37.93,37.98,104600.0,32.2595,32.319,32.2425,32.285,104600.0
2011-05-25 11:30:00,37.99,38.03,37.97,38.0,97800.0,32.2935,32.3275,32.2765,32.302,97800.0
2011-05-25 12:00:00,38.0,38.02,37.98,38.0,48500.0,32.302,32.319,32.285,32.302,48500.0
2011-05-25 12:30:00,38.0,38.02,37.98,38.02,59600.0,32.302,32.319,32.285,32.319,59600.0
2011-05-25 13:00:00,38.02,38.02,37.93,37.93,90300.0,32.319,32.319,32.2425,32.2425,90300.0
2011-05-25 13:30:00,37.94,38.01,37.94,38.0,70700.0,32.251,32.3105,32.251,32.302,70700.0
2011-05-25 14:00:00,38.0,38.06,37.96,38.05,99700.0,32.302,32.353,32.268,32.3445,99700.0
2011-05-25 14:30:00,38.05,38.06,38.01,38.05,128100.0,32.3445,32.353,32.3105,32.3445,128100.0
2011-05-25 15:00:00,38.04,38.2,38.0,38.13,170700.0,32.336,32.472,32.302,32.4125,170700.0
2011-05-25 15:30:00,38.13,38.16,38.02,38.02,253000.0,32.4125,32.438,32.319,32.319,253000.0
2011-05-26 09:30:00,37.86,37.98,37.74,37.81,78600.0,32.183,32.285,32.081,32.1405,78600.0
2011-05-26 10:00:00,37.81,37.96,37.77,37.89,92700.0,32.1405,32.268,32.1065,32.2085,92700.0
2011-05-26 10:30:00,37.88,37.99,37.83,37.96,72600.0,32.2,32.2935,32.1575,32.268,72600.0
2011-05-26 11:00:00,37.95,38.07,37.94,38.05,121500.0,32.2595,32.3615,32.251,32.3445,121500.0
2011-05-26 11:30:00,38.06,38.14,38.06,38.13,70400.0,32.353,32.421,32.353,32.4125,70400.0
2011-05-26 12:00:00,38.14,38.21,38.12,38.18,126100.0,32.421,32.4805,32.404,32.455,126100.0
2011-05-26 12:30:00,38.19,38.32,38.16,38.31,123400.0,32.4635,32.574,32.438,32.5655,123400.0
2011-05-26 13:00:00,38.31,38.5,38.29,38.49,81400.0,32.5655,32.727,32.5485,32.7185,81400.0
2011-05-26 13:30:00,38.49,38.6,38.46,38.58,274400.0,32.7185,32.8121,32.693,32.795,274400.0
2011-05-26 14:00:00,38.58,38.91,38.58,38.91,214900.0,32.795,33.0756,32.795,33.0756,214900.0
2011-05-26 14:30:00,38.9,38.99,38.89,38.96,258700.0,33.0671,33.1436,33.0586,33.1181,258700.0
2011-05-26 15:00:00,38.95,38.97,38.83,38.96,211600.0,33.1096,33.1266,33.0076,33.1181,211600.0
2011-05-26 15:30:00,38.97,39.01,38.84,38.93,1229200.0,33.1266,33.1606,33.0161,33.0926,1229200.0
2011-05-27 09:30:00,39.1,39.25,38.94,39.09,412100.0,33.2371,33.3646,33.1011,33.2286,412100.0
2011-05-27 10:00:00,39.09,39.13,38.95,39.04,299500.0,33.2286,33.2626,33.1096,33.1861,299500.0
2011-05-27 10:30:00,39.05,39.05,38.89,39.03,145500.0,33.1946,33.1946,33.0586,33.1776,145500.0
2011-05-27 11:00:00,39.02,39.08,38.99,39.02,205700.0,33.1691,33.2201,33.1436,33.1691,205700.0
2011-05-27 11:30:00,39.01,39.04,38.99,39.04,112500.0,33.1606,33.1861,33.1436,33.1861,112500.0
2011-05-27 12:00:00,39.04,39.05,38.96,39.05,77400.0,33.1861,33.1946,33.1181,33.1946,77400.0
2011-05-27 12:30:00,39.05,39.05,38.99,39.01,83300.0,33.1946,33.1946,33.1436,33.1606,83300.0
2011-05-27 13:00:00,39.01,39.05,38.94,38.95,106700.0,33.1606,33.1946,33.1011,33.1096,106700.0
2011-05-27 13:30:00,38.95,38.96,38.94,38.94,48200.0,33.1096,33.1181,33.1011,33.1011,48200.0
2011-05-27 14:00:00,38.95,38.96,38.81,38.82,110200.0,33.1096,33.1181,32.9906,32.9991,110200.0
2011-05-27 14:30:00,38.82,38.84,38.69,38.75,140200.0,32.9991,33.0161,32.8886,32.9396,140200.0
2011-05-27 15:00:00,38.75,38.78,38.71,38.75,176500.0,32.9396,32.9651,32.9056,32.9396,176500.0
2011-05-27 15:30:00,38.75,38.87,38.74,38.83,437100.0,32.9396,33.0416,32.9311,33.0076,437100.0
2011-05-31 09:30:00,39.25,39.46,39.09,39.14,220200.0,33.3646,33.5431,33.2286,33.2711,220200.0
2011-05-31 10:00:00,39.13,39.25,39.09,39.2,218700.0,33.2626,33.3646,33.2286,33.3221,218700.0
2011-05-31 10:30:00,39.19,39.31,39.07,39.3,152700.0,33.3136,33.4156,33.2116,33.4071,152700.0
2011-05-31 11:00:00,39.3,39.6,39.29,39.47,253400.0,33.4071,33.6621,33.3986,33.5516,253400.0
2011-05-31 11:30:00,39.47,39.48,39.33,39.4,153300.0,33.5516,33.5601,33.4326,33.4921,153300.0
2011-05-31 12:00:00,39.39,39.49,39.34,39.45,99500.0,33.4836,33.5686,33.4411,33.5346,99500.0
2011-05-31 12:30:00,39.44,39.53,39.28,39.47,96200.0,33.5261,33.6026,33.3901,33.5516,96200.0
2011-05-31 13:00:00,39.47,39.54,39.42,39.53,80900.0,33.5516,33.6111,33.5091,33.6026,80900.0
2011-05-31 13:30:00,39.53,39.61,39.52,39.59,183300.0,33.6026,33.6706,33.5941,33.6536,183300.0
2011-05-31 14:00:00,39.58,39.59,39.52,39.55,119100.0,33.6451,33.6536,33.5941,33.6196,119100.0
2011-05-31 14:30:00,39.54,39.67,39.54,39.58,173300.0,33.6111,33.7216,33.6111,33.6451,173300.0
2011-05-31 15:00:00,39.57,39.77,39.56,39.74,276400.0,33.6366,33.8066,33.6281,33.7811,276400.0
2011-05-31 15:30:00,39.74,39.91,39.71,39.9,667400.0,33.7811,33.9256,33.7556,33.9171,667400.0
2011-06-01 09:30:00,39.69,39.86,39.57,39.67,145900.0,33.7386,33.8831,33.6366,33.7216,145900.0
2011-06-01 10:00:00,39.67,39.76,39.58,39.7,234400.0,33.7216,33.7981,33.6451,33.7471,234400.0
2011-06-01 10:30:00,39.69,39.75,39.63,39.75,261100.0,33.7386,33.7896,33.6876,33.7896,261100.0
2011-06-01 11:00:00,39.75,39.86,39.69,39.86,92300.0,33.7896,33.8831,33.7386,33.8831,92300.0
2011-06-01 11:30:00,39.87,39.92,39.72,39.79,86800.0,33.8916,33.9341,33.7641,33.8236,86800.0
2011-06-01 12:00:00,39.77,39.81,39.64,39.67,96900.0,33.8066,33.8406,33.6961,33.7216,96900.0
2011-06-01 12:30:00,39.67,39.82,39.66,39.8,99600.0,33.7216,33.8491,33.7131,33.8321,99600.0
2011-06-01 13:00:00,39.81,39.84,39.7,39.74,131300.0,33.8406,33.8661,33.7471,33.7811,131300.0
2011-06-01 13:30:00,39.74,39.79,39.68,39.77,116000.0,33.7811,33.8236,33.7301,33.8066,116000.0
2011-06-01 14:00:00,39.78,39.78,39.69,39.71,99400.0,33.8151,33.8151,33.7386,33.7556,99400.0
2011-06-01 14:30:00,39.7,39.74,39.68,39.72,274900.0,33.7471,33.7811,33.7301,33.7641,274900.0
2011-06-01 15:00:00,39.71,39.71,39.47,39.52,303600.0,33.7556,33.7556,33.5516,33.5941,303600.0
2011-06-01 15:30:00,39.53,39.59,39.38,39.41,421000.0,33.6026,33.6536,33.4751,33.5006,421000.0
2011-06-02 09:30:00,39.37,39.71,39.34,39.57,137400.0,33.4666,33.7556,33.4411,33.6366,137400.0
2011-06-02 10:00:00,39.59,39.62,39.44,39.54,91200.0,33.6536,33.6791,33.5261,33.6111,91200.0
2011-06-02 10:30:00,39.56,39.64,39.51,39.59,76200.0,33.6281,33.6961,33.5856,33.6536,76200.0
2011-06-02 11:00:00,39.58,39.64,39.41,39.41,59800.0,33.6451,33.6961,33.5006,33.5006,59800.0
2011-06-02 11:30:00,39.41,39.45,39.28,39.42,86300.0,33.5006,33.5346,33.3901,33.5091,86300.0
2011-06-02 12:00:00,39.41,39.48,39.31,39.48,46100.0,33.5006,33.5601,33.4156,33.5601,46100.0
2011-06-02 12:30:00,39.48,39.64,39.44,39.61,46300.0,33.5601,33.6961,33.5261,33.6706,46300.0
2011-06-02 13:00:00,39.61,39.69,39.57,39.66,51000.0,33.6706,33.7386,33.6366,33.7131,51000.0
2011-06-02 13:30:00,39.65,39.72,39.56,39.7,80800.0,33.7046,33.7641,33.6281,33.7471,80800.0
2011-06-02 14:00:00,39.69,39.81,39.63,39.69,101100.0,33.7386,33.8406,33.6876,33.7386,101100.0
2011-06-02 14:30:00,39.69,39.83,39.68,39.83,68600.0,33.7386,33.8576,33.7301,33.8576,68600.0
2011-06-02 15:00:00,39.82,39.86,39.73,39.78,133200.0,33.8491,33.8831,33.7726,33.8151,133200.0
2011-06-02 15:30:00,39.79,39.85,39.68,39.7,324300.0,33.8236,33.8746,33.7301,33.7471,324300.0
2011-06-03 09:30:00,39.15,39.36,39.09,39.32,132100.0,33.2796,33.4581,33.2286,33.4241,132100.0
2011-06-03 10:00:00,39.32,39.46,39.24,39.3,123300.0,33.4241,33.5431,33.3561,33.4071,123300.0
2011-06-03 10:30:00,39.31,39.54,39.31,39.47,93200.0,33.4156,33.6111,33.4156,33.5516,93200.0
2011-06-03 11:00:00,39.47,39.54,39.31,39.31,88900.0,33.5516,33.6111,33.4156,33.4156,88900.0
2011-06-03 11:30:00,39.31,39.4,39.27,39.4,97600.0,33.4156,33.4921,33.3816,33.4921,97600.0
2011-06-03 12:00:00,39.39,39.63,39.39,39.62,99000.0,33.4836,33.6876,33.4836,33.6791,99000.0
2011-06-03 12:30:00,39.62,39.73,39.59,39.6,98100.0,33.6791,33.7726,33.6536,33.6621,98100.0
2011-06-03 13:00:00,39.6,39.61,39.54,39.57,69200.0,33.6621,33.6706,33.6111,33.6366,69200.0
2011-06-03 13:30:00,39.56,39.57,39.48,39.5,70400.0,33.6281,33.6366,33.5601,33.5771,70400.0
2011-06-03 14:00:00,39.5,39.51,39.43,39.45,85800.0,33.5771,33.5856,33.5176,33.5346,85800.0
2011-06-03 14:30:00,39.45,39.5,39.4,39.4,209400.0,33.5346,33.5771,33.4921,33.4921,209400.0
2011-06-03 15:00:00,39.4,39.41,38.73,39.29,1179600.0,33.4921,33.5006,32.9226,33.3986,1179600.0
2011-06-03 15:30:00,39.28,39.6,39.27,39.42,664500.0,33.3901,33.6621,33.3816,33.5091,664500.0
2011-06-06 09:30:00,39.27,39.37,39.18,39.35,165200.0,33.3816,33.4666,33.3051,33.4496,165200.0
2011-06-06 10:00:00,39.35,39.35,38.92,38.99,174000.0,33.4496,33.4496,33.0841,33.1436,174000.0
2011-06-06 10:30:00,38.98,39.0,38.7,38.77,136500.0,33.1351,33.1521,32.8971,32.9566,136500.0
2011-06-06 11:00:00,38.76,38.94,38.76,38.93,127600.0,32.9481,33.1011,32.9481,33.0926,127600.0
2011-06-06 11:30:00,38.93,39.02,38.89,39.01,107700.0,33.0926,33.1691,33.0586,33.1606,107700.0
2011-06-06 12:00:00,39.01,39.06,38.94,38.94,85300.0,33.1606,33.2031,33.1011,33.1011,85300.0
2011-06-06 12:30:00,38.95,38.96,38.78,38.84,104600.0,33.1096,33.1181,32.9651,33.0161,104600.0
2011-06-06 13:00:00,38.84,38.95,38.83,38.9,90500.0,33.0161,33.1096,33.0076,33.0671,90500.0
2011-06-06 13:30:00,38.89,38.95,38.84,38.88,188000.0,33.0586,33.1096,33.0161,33.0501,188000.0
2011-06-06 14:00:00,38.88,38.95,38.8,38.81,106100.0,33.0501,33.1096,32.9821,32.9906,106100.0
2011-06-06 14:30:00,38.81,38.87,38.76,38.81,110200.0,32.9906,33.0416,32.9481,32.9906,110200.0
2011-06-06 15:00:00,38.81,38.83,38.64,38.68,244300.0,32.9906,33.0076,32.8461,32.8801,244300.0
2011-06-06 15:30:00,38.68,38.87,38.67,38.72,452200.0,32.8801,33.0416,32.8716,32.9141,452200.0
2011-06-07 09:30:00,38.92,39.17,38.83,39.07,79700.0,33.0841,33.2966,33.0076,33.2116,79700.0
2011-06-07 10:00:00,39.06,39.15,38.97,39.02,64400.0,33.2031,33.2796,33.1266,33.1691,64400.0
2011-06-07 10:30:00,39.02,39.21,39.0,39.18,75300.0,33.1691,33.3306,33.1521,33.3051,75300.0
2011-06-07 11:00:00,39.17,39.25,39.14,39.18,65900.0,33.2966,33.3646,33.2711,33.3051,65900.0
2011-06-07 11:30:00,39.18,39.23,39.15,39.22,67000.0,33.3051,33.3476,33.2796,33.3391,67000.0
2011-06-07 12:00:00,39.22,39.22,39.12,39.17,35300.0,33.3391,33.3391,33.2541,33.2966,35300.0
2011-06-07 12:30:00,39.17,39.26,39.11,39.24,55800.0,33.2966,33.3731,33.2456,33.3561,55800.0
2011-06-07 13:00:00,39.23,39.28,39.19,39.21,43400.0,33.3476,33.3901,33.3136,33.3306,43400.0
2011-06-07 13:30:00,39.21,39.3,39.21,39.3,57800.0,33.3306,33.4071,33.3306,33.4071,57800.0
2011-06-07 14:00:00,39.29,39.38,39.28,39.33,67700.0,33.3986,33.4751,33.3901,33.4326,67700.0
2011-06-07 14:30:00,39.33,39.44,39.28,39.43,118700.0,33.4326,33.5261,33.3901,33.5176,118700.0
2011-06-07 15:00:00,39.44,39.54,39.37,39.38,261400.0,33.5261,33.6111,33.4666,33.4751,261400.0
2011-06-07 15:30:00,39.38,39.41,39.25,39.29,804500.0,33.4751,33.5006,33.3646,33.3986,804500.0
2011-06-08 09:30:00,39.19,39.19,38.84,38.9,261400.0,33.3136,33.3136,33.0161,33.0671,261400.0
2011-06-08 10:00:00,38.91,39.03,38.9,38.97,114100.0,33.0756,33.1776,33.0671,33.1266,114100.0
2011-06-08 10:30:00,38.97,39.14,38.9,39.1,92400.0,33.1266,33.2711,33.0671,33.2371,92400.0
2011-06-08 11:00:00,39.1,39.21,39.08,39.12,117700.0,33.2371,33.3306,33.2201,33.2541,117700.0
2011-06-08 11:30:00,39.13,39.23,39.08,39.23,79300.0,33.2626,33.3476,33.2201,33.3476,79300.0
2011-06-08 12:00:00,39.23,39.28,39.21,39.22,104600.0,33.3476,33.3901,33.3306,33.3391,104600.0
2011-06-08 12:30:00,39.22,39.39,39.19,39.38,71800.0,33.3391,33.4836,33.3136,33.4751,71800.0
2011-06-08 13:00:00,39.38,39.42,39.36,39.4,98400.0,33.4751,33.5091,33.4581,33.4921,98400.0
2011-06-08 13:30:00,39.39,39.4,39.28,39.32,152800.0,33.4836,33.4921,33.3901,33.4241,152800.0
2011-06-08 14:00:00,39.31,39.39,39.24,39.26,221300.0,33.4156,33.4836,33.3561,33.3731,221300.0
2011-06-08 14:30:00,39.27,39.47,39.27,39.44,139500.0,33.3816,33.5516,33.3816,33.5261,139500.0
2011-06-08 15:00:00,39.43,39.44,39.32,39.35,226300.0,33.5176,33.5261,33.4241,33.4496,226300.0
2011-06-08 15:30:00,39.35,39.48,39.32,39.44,676600.0,33.4496,33.5601,33.4241,33.5261,676600.0
2011-06-09 09:30:00,39.44,39.66,39.23,39.54,250200.0,33.5261,33.7131,33.3476,33.6111,250200.0
2011-06-09 10:00:00,39.53,39.78,39.53,39.78,237000.0,33.6026,33.8151,33.6026,33.8151,237000.0
2011-06-09 10:30:00,39.77,40.15,39.77,40.12,414300.0,33.8066,34.1296,33.8066,34.1041,414300.0
2011-06-09 11:00:00,40.11,40.25,40.02,40.15,262100.0,34.0956,34.2146,34.0191,34.1296,262100.0
2011-06-09 11:30:00,40.14,40.86,40.12,40.5,471700.0,34.1211,34.7332,34.1041,34.4272,471700.0
2011-06-09 12:00:00,40.51,40.62,40.38,40.48,263700.0,34.4357,34.5292,34.3251,34.4102,263700.0
2011-06-09 12:30:00,40.47,41.11,40.46,41.08,378000.0,34.4016,34.9457,34.3931,34.9202,378000.0
2011-06-09 13:00:00,41.07,41.48,41.07,41.29,613700.0,34.9117,35.2602,34.9117,35.0987,613700.0
2011-06-09 13:30:00,41.29,41.74,41.29,41.7,377000.0,35.0987,35.4812,35.0987,35.4472,377000.0
2011-06-09 14:00:00,41.71,41.87,41.58,41.68,382800.0,35.4557,35.5917,35.3452,35.4302,382800.0
2011-06-09 14:30:00,41.68,41.93,41.65,41.72,394500.0,35.4302,35.6427,35.4047,35.4642,394500.0
2011-06-09 15:00:00,41.73,41.73,41.36,41.57,545000.0,35.4727,35.4727,35.1582,35.3367,545000.0
2011-06-09 15:30:00,41.57,41.86,41.42,41.73,1274300.0,35.3367,35.5832,35.2092,35.4727,1274300.0
2011-06-10 09:30:00,41.55,41.57,41.01,41.09,214300.0,35.3197,35.3367,34.8607,34.9287,214300.0
2011-06-10 10:00:00,41.08,41.12,40.89,41.12,195400.0,34.9202,34.9542,34.7587,34.9542,195400.0
2011-06-10 10:30:00,41.12,41.16,40.87,40.91,133600.0,34.9542,34.9882,34.7417,34.7757,133600.0
2011-06-10 11:00:00,40.91,41.08,40.78,41.08,188500.0,34.7757,34.9202,34.6652,34.9202,188500.0
2011-06-10 11:30:00,41.08,41.4,41.02,41.37,252400.0,34.9202,35.1922,34.8692,35.1667,252400.0
2011-06-10 12:00:00,41.38,41.55,41.32,41.53,384900.0,35.1752,35.3197,35.1242,35.3027,384900.0
2011-06-10 12:30:00,41.54,41.6,41.45,41.45,134300.0,35.3112,35.3622,35.2347,35.2347,134300.0
2011-06-10 13:00:00,41.46,41.46,41.12,41.17,158800.0,35.2432,35.2432,34.9542,34.9967,158800.0
2011-06-10 13:30:00,41.17,41.17,40.96,41.13,139700.0,34.9967,34.9967,34.8182,34.9627,139700.0
2011-06-10 14:00:00,41.13,41.43,41.13,41.38,256600.0,34.9627,35.2177,34.9627,35.1752,256600.0
2011-06-10 14:30:00,41.39,41.52,41.27,41.51,176000.0,35.1837,35.2942,35.0817,35.2857,176000.0
2011-06-10 15:00:00,41.52,41.57,41.43,41.45,304900.0,35.2942,35.3367,35.2177,35.2347,304900.0
2011-06-10 15:30:00,41.45,41.5,41.11,41.19,561900.0,35.2347,35.2772,34.9457,35.0137,561900.0
2011-06-13 09:30:00,41.22,41.9,41.21,41.77,210400.0,35.0392,35.6172,35.0307,35.5067,210400.0
2011-06-13 10:00:00,41.78,41.79,41.42,41.52,151300.0,35.5152,35.5237,35.2092,35.2942,151300.0
2011-06-13 10:30:00,41.53,41.65,41.42,41.51,105900.0,35.3027,35.4047,35.2092,35.2857,105900.0
2011-06-13 11:00:00,41.51,41.69,41.44,41.67,141500.0,35.2857,35.4387,35.2262,35.4217,141500.0
2011-06-13 11:30:00,41.66,41.72,41.52,41.54,198100.0,35.4132,35.4642,35.2942,35.3112,198100.0
2011-06-13 12:00:00,41.55,41.58,41.33,41.36,250400.0,35.3197,35.3452,35.1327,35.1582,250400.0
2011-06-13 12:30:00,41.37,41.44,41.34,41.37,154600.0,35.1667,35.2262,35.1412,35.1667,154600.0
2011-06-13 13:00:00,41.36,41.5,41.21,41.43,165900.0,35.1582,35.2772,35.0307,35.2177,165900.0
2011-06-13 13:30:00,41.43,41.46,41.3,41.4,201200.0,35.2177,35.2432,35.1072,35.1922,201200.0
2011-06-13 14:00:00,41.39,41.42,41.27,41.3,192300.0,35.1837,35.2092,35.0817,35.1072,192300.0
2011-06-13 14:30:00,41.3,41.37,41.19,41.22,149900.0,35.1072,35.1667,35.0137,35.0392,149900.0
2011-06-13 15:00:00,41.21,41.27,41.18,41.24,289200.0,35.0307,35.0817,35.0052,35.0562,289200.0
2011-06-13 15:30:00,41.24,41.27,41.15,41.19,516400.0,35.0562,35.0817,34.9797,35.0137,516400.0
2011-06-14 09:30:00,41.59,41.82,41.4,41.52,259200.0,35.3537,35.5492,35.1922,35.2942,259200.0
2011-06-14 10:00:00,41.52,41.52,41.31,41.37,163300.0,35.2942,35.2942,35.1157,35.1667,163300.0
2011-06-14 10:30:00,41.38,41.45,41.31,41.33,140000.0,35.1752,35.2347,35.1157,35.1327,140000.0
2011-06-14 11:00:00,41.32,41.35,41.24,41.32,186300.0,35.1242,35.1497,35.0562,35.1242,186300.0
2011-06-14 11:30:00,41.32,41.36,41.3,41.35,139200.0,35.1242,35.1582,35.1072,35.1497,139200.0
2011-06-14 12:00:00,41.35,41.36,41.32,41.34,101500.0,35.1497,35.1582,35.1242,35.1412,101500.0
2011-06-14 12:30:00,41.35,41.43,41.29,41.41,114600.0,35.1497,35.2177,35.0987,35.2007,114600.0
2011-06-14 13:00:00,41.41,41.5,41.4,41.47,279700.0,35.2007,35.2772,35.1922,35.2517,279700.0
2011-06-14 13:30:00,41.48,41.52,41.44,41.49,109800.0,35.2602,35.2942,35.2262,35.2687,109800.0
2011-06-14 14:00:00,41.49,41.53,41.45,41.5,118600.0,35.2687,35.3027,35.2347,35.2772,118600.0
2011-06-14 14:30:00,41.5,41.52,41.47,41.51,141700.0,35.2772,35.2942,35.2517,35.2857,141700.0
2011-06-14 15:00:00,41.5,41.57,41.48,41.56,251700.0,35.2772,35.3367,35.2602,35.3282,251700.0
2011-06-14 15:30:00,41.56,41.62,41.51,41.61,423300.0,35.3282,35.3792,35.2857,35.3707,423300.0
2011-06-15 09:30:00,41.31,41.51,40.98,41.1,197400.0,35.1157,35.2857,34.8352,34.9372,197400.0
2011-06-15 10:00:00,41.1,41.14,40.98,41.05,242900.0,34.9372,34.9712,34.8352,34.8947,242900.0
2011-06-15 10:30:00,41.06,41.22,41.03,41.12,324500.0,34.9032,35.0392,34.8777,34.9542,324500.0
2011-06-15 11:00:00,41.13,41.16,40.77,40.81,238800.0,34.9627,34.9882,34.6567,34.6907,238800.0
2011-06-15 11:30:00,40.82,40.84,40.47,40.55,251500.0,34.6992,34.7162,34.4016,34.4697,251500.0
2011-06-15 12:00:00,40.55,40.58,40.13,40.29,228400.0,34.4697,34.4952,34.1126,34.2486,228400.0
2011-06-15 12:30:00,40.3,40.42,40.25,40.28,117500.0,34.2571,34.3591,34.2146,34.2401,117500.0
2011-06-15 13:00:00,40.28,40.35,40.12,40.23,117900.0,34.2401,34.2996,34.1041,34.1976,117900.0
2011-06-15 13:30:00,40.23,40.24,40.09,40.17,153800.0,34.1976,34.2061,34.0786,34.1466,153800.0
2011-06-15 14:00:00,40.18,40.35,40.09,40.11,193100.0,34.1551,34.2996,34.0786,34.0956,193100.0
2011-06-15 14:30:00,40.11,40.24,40.05,40.11,276400.0,34.0956,34.2061,34.0446,34.0956,276400.0
2011-06-15 15:00:00,40.11,40.24,40.08,40.16,421800.0,34.0956,34.2061,34.0701,34.1381,421800.0
2011-06-15 15:30:00,40.17,40.34,40.12,40.19,442600.0,34.1466,34.2911,34.1041,34.1636,442600.0
2011-06-16 09:30:00,39.42,39.53,38.78,38.8,1011200.0,33.5091,33.6026,32.9651,32.9821,1011200.0
2011-06-16 10:00:00,38.8,38.97,38.4,38.55,893900.0,32.9821,33.1266,32.642,32.7695,893900.0
2011-06-16 10:30:00,38.55,38.79,38.18,38.22,438300.0,32.7695,32.9736,32.455,32.489,438300.0
2011-06-16 11:00:00,38.22,38.44,38.04,38.39,616400.0,32.489,32.676,32.336,32.6335,616400.0
2011-06-16 11:30:00,38.38,38.55,38.32,38.37,324300.0,32.625,32.7695,32.574,32.6165,324300.0
2011-06-16 12:00:00,38.37,38.48,38.24,38.3,222500.0,32.6165,32.71,32.506,32.557,222500.0
2011-06-16 12:30:00,38.29,38.33,38.12,38.12,178700.0,32.5485,32.5825,32.404,32.404,178700.0
2011-06-16 13:00:00,38.12,38.32,38.08,38.17,284400.0,32.404,32.574,32.37,32.4465,284400.0
2011-06-16 13:30:00,38.18,38.21,38.06,38.11,260000.0,32.455,32.4805,32.353,32.3955,260000.0
2011-06-16 14:00:00,38.11,38.14,38.05,38.12,211500.0,32.3955,32.421,32.3445,32.404,211500.0
2011-06-16 14:30:00,38.12,38.12,37.97,38.04,418800.0,32.404,32.404,32.2765,32.336,418800.0
2011-06-16 15:00:00,38.04,38.29,38.04,38.22,370200.0,32.336,32.5485,32.336,32.489,370200.0
2011-06-16 15:30:00,38.21,38.32,38.19,38.28,756100.0,32.4805,32.574,32.4635,32.54,756100.0
2011-06-17 09:30:00,38.28,38.28,36.67,36.69,1647300.0,32.54,32.54,31.1714,31.1884,1647300.0
2011-06-17 10:00:00,36.69,36.81,35.77,36.04,2048400.0,31.1884,31.2905,30.4064,30.6359,2048400.0
2011-06-17 10:30:00,36.06,36.28,35.75,35.78,837700.0,30.6529,30.8399,30.3894,30.4149,837700.0
2011-06-17 11:00:00,35.77,35.87,35.38,35.43,1501000.0,30.4064,30.4914,30.0749,30.1174,1501000.0
2011-06-17 11:30:00,35.43,35.53,35.31,35.4,513200.0,30.1174,30.2024,30.0154,30.0919,513200.0
2011-06-17 12:00:00,35.41,35.62,35.4,35.48,607900.0,30.1004,30.2789,30.0919,30.1599,607900.0
2011-06-17 12:30:00,35.48,35.54,35.13,35.45,790700.0,30.1599,30.2109,29.8624,30.1344,790700.0
2011-06-17 13:00:00,35.45,35.51,35.34,35.43,609100.0,30.1344,30.1854,30.0409,30.1174,609100.0
2011-06-17 13:30:00,35.42,35.7,35.42,35.68,574200.0,30.1089,30.3469,30.1089,30.3299,574200.0
2011-06-17 14:00:00,35.66,35.9,35.6,35.88,765000.0,30.3129,30.5169,30.2619,30.4999,765000.0
2011-06-17 14:30:00,35.88,36.03,35.82,35.93,997000.0,30.4999,30.6274,30.4489,30.5424,997000.0
2011-06-17 15:00:00,35.94,36.1,35.91,36.08,890200.0,30.5509,30.6869,30.5254,30.6699,890200.0
2011-06-17 15:30:00,36.09,36.54,36.09,36.34,2172400.0,30.6784,31.0609,30.6784,30.8909,2172400.0
2011-06-20 09:30:00,36.15,36.67,36.05,36.57,351700.0,30.7294,31.1714,30.6444,31.0864,351700.0
2011-06-20 10:00:00,36.56,36.84,36.56,36.79,296900.0,31.0779,31.316,31.0779,31.2735,296900.0
2011-06-20 10:30:00,36.79,37.26,36.77,37.23,406600.0,31.2735,31.673,31.2565,31.6475,406600.0
2011-06-20 11:00:00,37.23,37.27,37.09,37.25,274700.0,31.6475,31.6815,31.5285,31.6645,274700.0
2011-06-20 11:30:00,37.24,37.26,37.14,37.25,182600.0,31.656,31.673,31.571,31.6645,182600.0
2011-06-20 12:00:00,37.25,37.25,37.12,37.19,253200.0,31.6645,31.6645,31.554,31.6135,253200.0
2011-06-20 12:30:00,37.19,37.2,37.05,37.1,234600.0,31.6135,31.622,31.4945,31.537,234600.0
2011-06-20 13:00:00,37.09,37.13,37.0,37.01,206000.0,31.5285,31.5625,31.452,31.4605,206000.0
2011-06-20 13:30:00,37.01,37.06,36.99,37.0,336100.0,31.4605,31.503,31.4435,31.452,336100.0
2011-06-20 14:00:00,36.99,37.09,36.99,37.09,185500.0,31.4435,31.5285,31.4435,31.5285,185500.0
2011-06-20 14:30:00,37.08,37.26,37.08,37.24,233300.0,31.52,31.673,31.52,31.656,233300.0
2011-06-20 15:00:00,37.24,37.25,37.1,37.13,264100.0,31.656,31.6645,31.537,31.5625,264100.0
2011-06-20 15:30:00,37.13,37.29,37.11,37.28,673100.0,31.5625,31.6985,31.5455,31.69,673100.0
2011-06-21 09:30:00,37.55,37.66,37.33,37.65,240700.0,31.9195,32.013,31.7325,32.0045,240700.0
2011-06-21 10:00:00,37.66,38.07,37.61,37.99,275500.0,32.013,32.3615,31.9705,32.2935,275500.0
2011-06-21 10:30:00,37.98,38.1,37.92,37.97,119700.0,32.285,32.387,32.234,32.2765,119700.0
2011-06-21 11:00:00,37.97,38.17,37.87,38.14,171500.0,32.2765,32.4465,32.1915,32.421,171500.0
2011-06-21 11:30:00,38.14,38.19,38.0,38.01,164800.0,32.421,32.4635,32.302,32.3105,164800.0
2011-06-21 12:00:00,38.01,38.02,37.89,37.89,90300.0,32.3105,32.319,32.2085,32.2085,90300.0
2011-06-21 12:30:00,37.9,37.93,37.86,37.91,78800.0,32.217,32.2425,32.183,32.2255,78800.0
2011-06-21 13:00:00,37.91,37.96,37.89,37.91,103300.0,32.2255,32.268,32.2085,32.2255,103300.0
2011-06-21 13:30:00,37.91,37.95,37.87,37.9,72200.0,32.2255,32.2595,32.1915,32.217,72200.0
2011-06-21 14:00:00,37.9,38.0,37.9,37.95,85800.0,32.217,32.302,32.217,32.2595,85800.0
2011-06-21 14:30:00,37.95,38.09,37.95,37.99,187000.0,32.2595,32.3785,32.2595,32.2935,187000.0
2011-06-21 15:00:00,38.0,38.0,37.85,37.87,241200.0,32.302,32.302,32.1745,32.1915,241200.0
2011-06-21 15:30:00,37.86,37.87,37.71,37.85,437600.0,32.183,32.1915,32.0555,32.1745,437600.0
2011-06-22 09:30:00,37.85,38.05,37.65,38.04,156200.0,32.1745,32.3445,32.0045,32.336,156200.0
2011-06-22 10:00:00,38.03,38.13,37.98,38.06,177200.0,32.3275,32.4125,32.285,32.353,177200.0
2011-06-22 10:30:00,38.07,38.13,37.99,38.1,127100.0,32.3615,32.4125,32.2935,32.387,127100.0
2011-06-22 11:00:00,38.09,38.21,38.05,38.08,151500.0,32.3785,32.4805,32.3445,32.37,151500.0
2011-06-22 11:30:00,38.09,38.12,38.04,38.1,88900.0,32.3785,32.404,32.336,32.387,88900.0
2011-06-22 12:00:00,38.1,38.16,38.06,38.1,101900.0,32.387,32.438,32.353,32.387,101900.0
2011-06-22 12:30:00,38.1,38.12,37.93,38.11,97800.0,32.387,32.404,32.2425,32.3955,97800.0
2011-06-22 13:00:00,38.11,38.23,38.03,38.2,96900.0,32.3955,32.4975,32.3275,32.472,96900.0
2011-06-22 13:30:00,38.2,38.27,38.19,38.27,83900.0,32.472,32.5315,32.4635,32.5315,83900.0
2011-06-22 14:00:00,38.26,38.32,38.19,38.24,195800.0,32.523,32.574,32.4635,32.506,195800.0
2011-06-22 14:30:00,38.23,38.26,38.09,38.1,164800.0,32.4975,32.523,32.3785,32.387,164800.0
2011-06-22 15:00:00,38.1,38.12,37.99,38.03,181000.0,32.387,32.404,32.2935,32.3275,181000.0
2011-06-22 15:30:00,38.03,38.03,37.78,37.83,572600.0,32.3275,32.3275,32.115,32.1575,572600.0
2011-06-23 09:30:00,37.34,37.45,36.81,36.86,345600.0,31.741,31.8345,31.2905,31.333,345600.0
2011-06-23 10:00:00,36.86,37.07,36.86,37.01,422100.0,31.333,31.5115,31.333,31.4605,422100.0
2011-06-23 10:30:00,37.0,37.1,36.92,37.01,189000.0,31.452,31.537,31.384,31.4605,189000.0
2011-06-23 11:00:00,37.02,37.17,36.99,37.15,165400.0,31.469,31.5965,31.4435,31.5795,165400.0
2011-06-23 11:30:00,37.15,37.26,37.14,37.25,142700.0,31.5795,31.673,31.571,31.6645,142700.0
2011-06-23 12:00:00,37.25,37.31,37.17,37.22,140600.0,31.6645,31.7155,31.5965,31.639,140600.0
2011-06-23 12:30:00,37.2,37.32,37.16,37.31,110500.0,31.622,31.724,31.588,31.7155,110500.0
2011-06-23 13:00:00,37.32,37.41,37.29,37.3,197600.0,31.724,31.8005,31.6985,31.707,197600.0
2011-06-23 13:30:00,37.3,37.38,37.19,37.29,100400.0,31.707,31.775,31.6135,31.6985,100400.0
2011-06-23 14:00:00,37.29,37.3,37.06,37.16,133900.0,31.6985,31.707,31.503,31.588,133900.0
2011-06-23 14:30:00,37.16,37.41,37.07,37.39,280400.0,31.588,31.8005,31.5115,31.7835,280400.0
2011-06-23 15:00:00,37.4,37.58,37.26,37.41,395000.0,31.792,31.945,31.673,31.8005,395000.0
2011-06-23 15:30:00,37.4,37.67,37.3,37.66,517200.0,31.792,32.0215,31.707,32.013,517200.0
2011-06-24 09:30:00,37.66,37.72,37.46,37.47,83300.0,32.013,32.064,31.843,31.8515,83300.0
2011-06-24 10:00:00,37.47,37.5,37.07,37.08,95600.0,31.8515,31.877,31.5115,31.52,95600.0
2011-06-24 10:30:00,37.08,37.25,37.04,37.15,63000.0,31.52,31.6645,31.486,31.5795,63000.0
2011-06-24 11:00:00,37.15,37.19,37.06,37.15,203000.0,31.5795,31.6135,31.503,31.5795,203000.0
2011-06-24 11:30:00,37.16,37.38,37.13,37.26,136400.0,31.588,31.775,31.5625,31.673,136400.0
2011-06-24 12:00:00,37.26,37.27,37.1,37.1,75900.0,31.673,31.6815,31.537,31.537,75900.0
2011-06-24 12:30:00,37.11,37.14,37.01,37.05,113900.0,31.5455,31.571,31.4605,31.4945,113900.0
2011-06-24 13:00:00,37.04,37.07,36.97,37.04,86600.0,31.486,31.5115,31.4265,31.486,86600.0
2011-06-24 13:30:00,37.04,37.08,36.97,37.01,152400.0,31.486,31.52,31.4265,31.4605,152400.0
2011-06-24 14:00:00,37.01,37.01,36.95,36.99,208800.0,31.4605,31.4605,31.4095,31.4435,208800.0
2011-06-24 14:30:00,36.99,37.11,36.95,37.08,232500.0,31.4435,31.5455,31.4095,31.52,232500.0
2011-06-24 15:00:00,37.09,37.16,37.06,37.13,190900.0,31.5285,31.588,31.503,31.5625,190900.0
2011-06-24 15:30:00,37.12,37.25,37.03,37.06,722500.0,31.554,31.6645,31.4775,31.503,722500.0
2011-06-27 09:30:00,37.19,37.3,37.05,37.21,194300.0,31.6135,31.707,31.4945,31.6305,194300.0
2011-06-27 10:00:00,37.22,37.26,37.19,37.23,171300.0,31.639,31.673,31.6135,31.6475,171300.0
2011-06-27 10:30:00,37.24,37.24,37.14,37.19,155400.0,31.656,31.656,31.571,31.6135,155400.0
2011-06-27 11:00:00,37.19,37.24,37.16,37.19,109500.0,31.6135,31.656,31.588,31.6135,109500.0
2011-06-27 11:30:00,37.18,37.23,37.14,37.17,141200.0,31.605,31.6475,31.571,31.5965,141200.0
2011-06-27 12:00:00,37.19,37.21,37.1,37.17,118800.0,31.6135,31.6305,31.537,31.5965,118800.0
2011-06-27 12:30:00,37.17,37.2,37.09,37.12,101200.0,31.5965,31.622,31.5285,31.554,101200.0
2011-06-27 13:00:00,37.11,37.19,37.09,37.1,77300.0,31.5455,31.6135,31.5285,31.537,77300.0
2011-06-27 13:30:00,37.1,37.22,37.09,37.17,104800.0,31.537,31.639,31.5285,31.5965,104800.0
2011-06-27 14:00:00,37.17,37.3,37.17,37.24,169500.0,31.5965,31.707,31.5965,31.656,169500.0
2011-06-27 14:30:00,37.25,37.34,37.22,37.34,207400.0,31.6645,31.741,31.639,31.741,207400.0
2011-06-27 15:00:00,37.34,37.37,37.23,37.25,203500.0,31.741,31.7665,31.6475,31.6645,203500.0
2011-06-27 15:30:00,37.26,37.3,37.14,37.18,368900.0,31.673,31.707,31.571,31.605,368900.0
2011-06-28 09:30:00,37.31,37.61,37.24,37.58,80100.0,31.7155,31.9705,31.656,31.945,80100.0
2011-06-28 10:00:00,37.59,37.59,37.38,37.48,88400.0,31.9535,31.9535,31.775,31.86,88400.0
2011-06-28 10:30:00,37.5,37.57,37.41,37.47,100900.0,31.877,31.9365,31.8005,31.8515,100900.0
2011-06-28 11:00:00,37.47,37.48,37.36,37.41,142100.0,31.8515,31.86,31.758,31.8005,142100.0
2011-06-28 11:30:00,37.41,37.61,37.4,37.6,60200.0,31.8005,31.9705,31.792,31.962,60200.0
2011-06-28 12:00:00,37.61,37.8,37.61,37.78,39500.0,31.9705,32.132,31.9705,32.115,39500.0
2011-06-28 12:30:00,37.78,37.83,37.74,37.82,39600.0,32.115,32.1575,32.081,32.149,39600.0
2011-06-28 13:00:00,37.82,37.83,37.63,37.66,83500.0,32.149,32.1575,31.9875,32.013,83500.0
2011-06-28 13:30:00,37.66,37.67,37.6,37.64,53300.0,32.013,32.0215,31.962,31.996,53300.0
2011-06-28 14:00:00,37.64,37.64,37.49,37.56,150900.0,31.996,31.996,31.8685,31.928,150900.0
2011-06-28 14:30:00,37.56,37.59,37.5,37.51,133400.0,31.928,31.9535,31.877,31.8855,133400.0
2011-06-28 15:00:00,37.52,37.54,37.43,37.44,154900.0,31.894,31.911,31.8175,31.826,154900.0
2011-06-28 15:30:00,37.45,37.46,37.38,37.39,480600.0,31.8345,31.843,31.775,31.7835,480600.0
2011-06-29 09:30:00,37.54,37.64,37.09,37.21,251300.0,31.911,31.996,31.5285,31.6305,251300.0
2011-06-29 10:00:00,37.26,37.37,37.15,37.37,168800.0,31.673,31.7665,31.5795,31.7665,168800.0
2011-06-29 10:30:00,37.37,37.61,37.34,37.58,134800.0,31.7665,31.9705,31.741,31.945,134800.0
2011-06-29 11:00:00,37.59,37.8,37.57,37.78,128600.0,31.9535,32.132,31.9365,32.115,128600.0
2011-06-29 11:30:00,37.79,37.91,37.73,37.86,120700.0,32.1235,32.2255,32.0725,32.183,120700.0
2011-06-29 12:00:00,37.87,37.95,37.78,37.84,128600.0,32.1915,32.2595,32.115,32.166,128600.0
2011-06-29 12:30:00,37.84,37.91,37.73,37.87,122100.0,32.166,32.2255,32.0725,32.1915,122100.0
2011-06-29 13:00:00,37.86,37.99,37.76,37.76,184300.0,32.183,32.2935,32.098,32.098,184300.0
2011-06-29 13:30:00,37.77,37.78,37.68,37.72,104100.0,32.1065,32.115,32.03,32.064,104100.0
2011-06-29 14:00:00,37.72,37.73,37.56,37.58,123500.0,32.064,32.0725,31.928,31.945,123500.0
2011-06-29 14:30:00,37.57,37.6,37.48,37.6,183400.0,31.9365,31.962,31.86,31.962,183400.0
2011-06-29 15:00:00,37.59,37.66,37.47,37.53,370300.0,31.9535,32.013,31.8515,31.9025,370300.0
2011-06-29 15:30:00,37.54,37.61,37.46,37.54,635300.0,31.911,31.9705,31.843,31.911,635300.0
2011-06-30 09:30:00,37.79,38.12,37.78,38.01,221500.0,32.1235,32.404,32.115,32.3105,221500.0
2011-06-30 10:00:00,38.03,38.21,38.02,38.15,202400.0,32.3275,32.4805,32.319,32.4295,202400.0
2011-06-30 10:30:00,38.14,38.15,38.03,38.09,151500.0,32.421,32.4295,32.3275,32.3785,151500.0
2011-06-30 11:00:00,38.09,38.12,37.95,37.98,116700.0,32.3785,32.404,32.2595,32.285,116700.0
2011-06-30 11:30:00,38.0,38.06,37.95,38.02,122700.0,32.302,32.353,32.2595,32.319,122700.0
2011-06-30 12:00:00,38.03,38.35,38.01,38.32,128700.0,32.3275,32.5995,32.3105,32.574,128700.0
2011-06-30 12:30:00,38.32,38.4,38.26,38.36,77900.0,32.574,32.642,32.523,32.608,77900.0
2011-06-30 13:00:00,38.36,38.47,38.3,38.3,93400.0,32.608,32.7015,32.557,32.557,93400.0
2011-06-30 13:30:00,38.3,38.41,38.25,38.4,80800.0,32.557,32.6505,32.5145,32.642,80800.0
2011-06-30 14:00:00,38.39,38.46,38.38,38.38,95600.0,32.6335,32.693,32.625,32.625,95600.0
2011-06-30 14:30:00,38.39,38.46,38.29,38.3,125100.0,32.6335,32.693,32.5485,32.557,125100.0
2011-06-30 15:00:00,38.3,38.34,38.2,38.3,112500.0,32.557,32.591,32.472,32.557,112500.0
2011-06-30 15:30:00,38.3,38.42,38.28,38.35,416700.0,32.557,32.659,32.54,32.5995,416700.0
2011-07-01 09:30:00,38.34,38.39,38.2,38.34,53700.0,32.591,32.6335,32.472,32.591,53700.0
2011-07-01 10:00:00,38.39,38.56,38.39,38.48,148300.0,32.6335,32.778,32.6335,32.71,148300.0
2011-07-01 10:30:00,38.47,38.56,38.41,38.55,149700.0,32.7015,32.778,32.6505,32.7695,149700.0
2011-07-01 11:00:00,38.55,38.65,38.53,38.62,53700.0,32.7695,32.8546,32.7525,32.8291,53700.0
2011-07-01 11:30:00,38.62,38.63,38.55,38.59,73000.0,32.8291,32.8376,32.7695,32.8036,73000.0
2011-07-01 12:00:00,38.59,38.7,38.54,38.7,59900.0,32.8036,32.8971,32.761,32.8971,59900.0
2011-07-01 12:30:00,38.7,38.8,38.68,38.79,72700.0,32.8971,32.9821,32.8801,32.9736,72700.0
2011-07-01 13:00:00,38.79,38.87,38.77,38.86,74800.0,32.9736,33.0416,32.9566,33.0331,74800.0
2011-07-01 13:30:00,38.87,38.97,38.83,38.86,96800.0,33.0416,33.1266,33.0076,33.0331,96800.0
2011-07-01 14:00:00,38.85,38.94,38.84,38.93,82700.0,33.0246,33.1011,33.0161,33.0926,82700.0
2011-07-01 14:30:00,38.93,39.06,38.91,39.03,126200.0,33.0926,33.2031,33.0756,33.1776,126200.0
2011-07-01 15:00:00,39.03,39.04,38.94,38.97,152100.0,33.1776,33.1861,33.1011,33.1266,152100.0
2011-07-01 15:30:00,38.97,39.03,38.91,39.01,381200.0,33.1266,33.1776,33.0756,33.1606,381200.0
2011-07-05 09:30:00,38.91,38.96,38.6,38.74,95200.0,33.0756,33.1181,32.8121,32.9311,95200.0
2011-07-05 10:00:00,38.71,38.85,38.63,38.68,90300.0,32.9056,33.0246,32.8376,32.8801,90300.0
2011-07-05 10:30:00,38.68,38.71,38.52,38.55,86900.0,32.8801,32.9056,32.744,32.7695,86900.0
2011-07-05 11:00:00,38.58,38.61,38.46,38.58,145000.0,32.795,32.8206,32.693,32.795,145000.0
2011-07-05 11:30:00,38.58,38.66,38.57,38.59,73600.0,32.795,32.8631,32.7865,32.8036,73600.0
2011-07-05 12:00:00,38.59,38.69,38.59,38.68,55300.0,32.8036,32.8886,32.8036,32.8801,55300.0
2011-07-05 12:30:00,38.67,38.74,38.63,38.65,41900.0,32.8716,32.9311,32.8376,32.8546,41900.0
2011-07-05 13:00:00,38.66,38.72,38.64,38.71,66600.0,32.8631,32.9141,32.8461,32.9056,66600.0
2011-07-05 13:30:00,38.7,38.8,38.68,38.79,48300.0,32.8971,32.9821,32.8801,32.9736,48300.0
2011-07-05 14:00:00,38.79,38.8,38.57,38.62,110600.0,32.9736,32.9821,32.7865,32.8291,110600.0
2011-07-05 14:30:00,38.61,38.86,38.57,38.85,118300.0,32.8206,33.0331,32.7865,33.0246,118300.0
2011-07-05 15:00:00,38.84,39.0,38.81,38.96,155100.0,33.0161,33.1521,32.9906,33.1181,155100.0
2011-07-05 15:30:00,38.97,38.98,38.85,38.88,330400.0,33.1266,33.1351,33.0246,33.0501,330400.0
2011-07-06 09:30:00,38.84,39.02,38.77,38.98,125400.0,33.0161,33.1691,32.9566,33.1351,125400.0
2011-07-06 10:00:00,38.97,39.05,38.79,38.87,146100.0,33.1266,33.1946,32.9736,33.0416,146100.0
2011-07-06 10:30:00,38.87,38.94,38.82,38.91,132800.0,33.0416,33.1011,32.9991,33.0756,132800.0
2011-07-06 11:00:00,38.92,39.01,38.92,38.98,115000.0,33.0841,33.1606,33.0841,33.1351,115000.0
2011-07-06 11:30:00,39.0,39.2,38.93,39.17,157400.0,33.1521,33.3221,33.0926,33.2966,157400.0
2011-07-06 12:00:00,39.17,39.29,39.15,39.21,83300.0,33.2966,33.3986,33.2796,33.3306,83300.0
2011-07-06 12:30:00,39.21,39.32,39.13,39.3,124100.0,33.3306,33.4241,33.2626,33.4071,124100.0
2011-07-06 13:00:00,39.31,39.31,39.15,39.22,95300.0,33.4156,33.4156,33.2796,33.3391,95300.0
2011-07-06 13:30:00,39.22,39.41,39.21,39.4,92600.0,33.3391,33.5006,33.3306,33.4921,92600.0
2011-07-06 14:00:00,39.4,39.4,39.19,39.25,157500.0,33.4921,33.4921,33.3136,33.3646,157500.0
2011-07-06 14:30:00,39.25,39.33,39.17,39.27,208900.0,33.3646,33.4326,33.2966,33.3816,208900.0
2011-07-06 15:00:00,39.27,39.39,39.22,39.38,178900.0,33.3816,33.4836,33.3391,33.4751,178900.0
2011-07-06 15:30:00,39.37,39.48,39.31,39.46,528000.0,33.4666,33.5601,33.4156,33.5431,528000.0
2011-07-07 09:30:00,39.79,40.27,39.72,40.26,260900.0,33.8236,34.2316,33.7641,34.2231,260900.0
2011-07-07 10:00:00,40.25,40.28,39.88,39.94,233600.0,34.2146,34.2401,33.9001,33.9511,233600.0
2011-07-07 10:30:00,39.95,40.06,39.79,39.82,206600.0,33.9596,34.0531,33.8236,33.8491,206600.0
2011-07-07 11:00:00,39.82,39.86,39.68,39.7,105700.0,33.8491,33.8831,33.7301,33.7471,105700.0
2011-07-07 11:30:00,39.69,39.73,39.61,39.7,162600.0,33.7386,33.7726,33.6706,33.7471,162600.0
2011-07-07 12:00:00,39.7,39.77,39.65,39.71,50900.0,33.7471,33.8066,33.7046,33.7556,50900.0
2011-07-07 12:30:00,39.72,39.75,39.64,39.65,45800.0,33.7641,33.7896,33.6961,33.7046,45800.0
2011-07-07 13:00:00,39.66,39.75,39.65,39.73,62600.0,33.7131,33.7896,33.7046,33.7726,62600.0
2011-07-07 13:30:00,39.72,39.75,39.67,39.7,63800.0,33.7641,33.7896,33.7216,33.7471,63800.0
2011-07-07 14:00:00,39.7,39.8,39.67,39.79,82800.0,33.7471,33.8321,33.7216,33.8236,82800.0
2011-07-07 14:30:00,39.78,39.8,39.68,39.72,144400.0,33.8151,33.8321,33.7301,33.7641,144400.0
2011-07-07 15:00:00,39.72,39.77,39.66,39.71,188600.0,33.7641,33.8066,33.7131,33.7556,188600.0
2011-07-07 15:30:00,39.7,39.8,39.7,39.78,348600.0,33.7471,33.8321,33.7471,33.8151,348600.0
2011-07-08 09:30:00,39.25,39.31,38.97,39.12,197800.0,33.3646,33.4156,33.1266,33.2541,197800.0
2011-07-08 10:00:00,39.12,39.19,39.04,39.09,136600.0,33.2541,33.3136,33.1861,33.2286,136600.0
2011-07-08 10:30:00,39.09,39.11,38.94,39.05,173800.0,33.2286,33.2456,33.1011,33.1946,173800.0
2011-07-08 11:00:00,39.06,39.09,38.84,38.88,250800.0,33.2031,33.2286,33.0161,33.0501,250800.0
2011-07-08 11:30:00,38.87,38.95,38.78,38.85,169600.0,33.0416,33.1096,32.9651,33.0246,169600.0
2011-07-08 12:00:00,38.86,38.94,38.84,38.9,70800.0,33.0331,33.1011,33.0161,33.0671,70800.0
2011-07-08 12:30:00,38.91,39.13,38.89,39.13,183800.0,33.0756,33.2626,33.0586,33.2626,183800.0
2011-07-08 13:00:00,39.13,39.35,39.08,39.34,120200.0,33.2626,33.4496,33.2201,33.4411,120200.0
2011-07-08 13:30:00,39.34,39.46,39.32,39.41,119600.0,33.4411,33.5431,33.4241,33.5006,119600.0
2011-07-08 14:00:00,39.4,39.48,39.35,39.41,147400.0,33.4921,33.5601,33.4496,33.5006,147400.0
2011-07-08 14:30:00,39.42,39.51,39.36,39.41,141300.0,33.5091,33.5856,33.4581,33.5006,141300.0
2011-07-08 15:00:00,39.41,39.48,39.29,39.3,157100.0,33.5006,33.5601,33.3986,33.4071,157100.0
2011-07-08 15:30:00,39.29,39.46,39.28,39.39,360600.0,33.3986,33.5431,33.3901,33.4836,360600.0
2011-07-11 09:30:00,38.85,38.91,38.62,38.83,97300.0,33.0246,33.0756,32.8291,33.0076,97300.0
2011-07-11 10:00:00,38.82,38.87,38.55,38.6,155900.0,32.9991,33.0416,32.7695,32.8121,155900.0
2011-07-11 10:30:00,38.59,38.7,38.54,38.6,130500.0,32.8036,32.8971,32.761,32.8121,130500.0
2011-07-11 11:00:00,38.6,38.8,38.59,38.79,143700.0,32.8121,32.9821,32.8036,32.9736,143700.0
2011-07-11 11:30:00,38.79,38.8,38.46,38.47,195100.0,32.9736,32.9821,32.693,32.7015,195100.0
2011-07-11 12:00:00,38.46,38.57,38.36,38.45,211700.0,32.693,32.7865,32.608,32.6845,211700.0
2011-07-11 12:30:00,38.45,38.47,38.21,38.22,161800.0,32.6845,32.7015,32.4805,32.489,161800.0
2011-07-11 13:00:00,38.23,38.24,37.99,37.99,202800.0,32.4975,32.506,32.2935,32.2935,202800.0
2011-07-11 13:30:00,38.0,38.15,37.95,38.09,315900.0,32.302,32.4295,32.2595,32.3785,315900.0
2011-07-11 14:00:00,38.08,38.1,37.87,37.89,171300.0,32.37,32.387,32.1915,32.2085,171300.0
2011-07-11 14:30:00,37.89,37.91,37.81,37.83,174600.0,32.2085,32.2255,32.1405,32.1575,174600.0
2011-07-11 15:00:00,37.83,37.85,37.67,37.75,292800.0,32.1575,32.1745,32.0215,32.0895,292800.0
2011-07-11 15:30:00,37.76,37.79,37.59,37.61,1009500.0,32.098,32.1235,31.9535,31.9705,1009500.0
2011-07-12 09:30:00,37.34,37.64,37.1,37.15,448900.0,31.741,31.996,31.537,31.5795,448900.0
2011-07-12 10:00:00,37.17,37.32,37.11,37.28,305000.0,31.5965,31.724,31.5455,31.69,305000.0
2011-07-12 10:30:00,37.28,37.3,37.12,37.17,237400.0,31.69,31.707,31.554,31.5965,237400.0
2011-07-12 11:00:00,37.18,37.24,36.97,37.04,195600.0,31.605,31.656,31.4265,31.486,195600.0
2011-07-12 11:30:00,37.04,37.18,37.03,37.08,170700.0,31.486,31.605,31.4775,31.52,170700.0
2011-07-12 12:00:00,37.08,37.1,36.7,36.72,358900.0,31.52,31.537,31.1969,31.214,358900.0
2011-07-12 12:30:00,36.73,36.79,36.66,36.67,275700.0,31.2225,31.2735,31.1629,31.1714,275700.0
2011-07-12 13:00:00,36.67,36.7,36.56,36.57,297700.0,31.1714,31.1969,31.0779,31.0864,297700.0
2011-07-12 13:30:00,36.57,36.61,36.48,36.51,280600.0,31.0864,31.1204,31.0099,31.0354,280600.0
2011-07-12 14:00:00,36.51,36.66,36.38,36.39,583000.0,31.0354,31.1629,30.9249,30.9334,583000.0
2011-07-12 14:30:00,36.39,36.39,36.05,36.15,799100.0,30.9334,30.9334,30.6444,30.7294,799100.0
2011-07-12 15:00:00,36.16,36.38,36.12,36.36,1126900.0,30.7379,30.9249,30.7039,30.9079,1126900.0
2011-07-12 15:30:00,36.35,36.41,36.23,36.28,1185600.0,30.8994,30.9504,30.7974,30.8399,1185600.0
2011-07-13 09:30:00,36.64,36.79,36.31,36.55,642700.0,31.1459,31.2735,30.8654,31.0694,642700.0
2011-07-13 10:00:00,36.56,36.78,36.51,36.77,562200.0,31.0779,31.265,31.0354,31.2565,562200.0
2011-07-13 10:30:00,36.78,36.98,36.67,36.86,469600.0,31.265,31.435,31.1714,31.333,469600.0
2011-07-13 11:00:00,36.86,37.11,36.86,37.11,309600.0,31.333,31.5455,31.333,31.5455,309600.0
2011-07-13 11:30:00,37.1,37.11,36.9,36.9,207900.0,31.537,31.5455,31.367,31.367,207900.0
2011-07-13 12:00:00,36.9,36.98,36.79,36.98,299400.0,31.367,31.435,31.2735,31.435,299400.0
2011-07-13 12:30:00,36.98,37.08,36.95,37.02,199100.0,31.435,31.52,31.4095,31.469,199100.0
2011-07-13 13:00:00,37.01,37.02,36.94,37.01,112800.0,31.4605,31.469,31.401,31.4605,112800.0
2011-07-13 13:30:00,37.01,37.04,36.93,36.93,118900.0,31.4605,31.486,31.3925,31.3925,118900.0
2011-07-13 14:00:00,36.93,37.03,36.86,36.88,165000.0,31.3925,31.4775,31.333,31.35,165000.0
2011-07-13 14:30:00,36.88,36.96,36.83,36.93,277000.0,31.35,31.418,31.3075,31.3925,277000.0
2011-07-13 15:00:00,36.94,36.96,36.69,36.71,408500.0,31.401,31.418,31.1884,31.2055,408500.0
2011-07-13 15:30:00,36.7,36.75,36.54,36.66,962000.0,31.1969,31.2395,31.0609,31.1629,962000.0
2011-07-14 09:30:00,36.68,36.92,36.55,36.83,217200.0,31.1799,31.384,31.0694,31.3075,217200.0
2011-07-14 10:00:00,36.86,36.9,36.69,36.88,278000.0,31.333,31.367,31.1884,31.35,278000.0
2011-07-14 10:30:00,36.88,36.94,36.54,36.58,253600.0,31.35,31.401,31.0609,31.0949,253600.0
2011-07-14 11:00:00,36.57,36.63,36.45,36.5,395700.0,31.0864,31.1374,30.9844,31.0269,395700.0
2011-07-14 11:30:00,36.5,36.5,36.15,36.25,284000.0,31.0269,31.0269,30.7294,30.8144,284000.0
2011-07-14 12:00:00,36.24,36.29,36.04,36.06,199800.0,30.8059,30.8484,30.6359,30.6529,199800.0
2011-07-14 12:30:00,36.06,36.26,36.03,36.19,163200.0,30.6529,30.8229,30.6274,30.7634,163200.0
2011-07-14 13:00:00,36.18,36.23,36.08,36.2,166500.0,30.7549,30.7974,30.6699,30.7719,166500.0
2011-07-14 13:30:00,36.2,36.39,36.19,36.37,251900.0,30.7719,30.9334,30.7634,30.9164,251900.0
2011-07-14 14:00:00,36.39,36.55,36.36,36.41,215600.0,30.9334,31.0694,30.9079,30.9504,215600.0
2011-07-14 14:30:00,36.41,36.45,36.34,36.35,118000.0,30.9504,30.9844,30.8909,30.8994,118000.0
2011-07-14 15:00:00,36.35,36.38,36.19,36.33,163300.0,30.8994,30.9249,30.7634,30.8824,163300.0
2011-07-14 15:30:00,36.33,36.39,36.21,36.31,445900.0,30.8824,30.9334,30.7804,30.8654,445900.0
2011-07-15 09:30:00,36.54,36.54,35.94,36.01,286000.0,31.0609,31.0609,30.5509,30.6104,286000.0
2011-07-15 10:00:00,36.0,36.14,35.69,35.78,328400.0,30.6019,30.7209,30.3384,30.4149,328400.0
2011-07-15 10:30:00,35.78,35.97,35.74,35.77,256500.0,30.4149,30.5764,30.3809,30.4064,256500.0
2011-07-15 11:00:00,35.78,36.14,35.77,36.13,181300.0,30.4149,30.7209,30.4064,30.7124,181300.0
2011-07-15 11:30:00,36.14,36.29,36.11,36.24,109400.0,30.7209,30.8484,30.6954,30.8059,109400.0
2011-07-15 12:00:00,36.24,36.43,36.22,36.39,101300.0,30.8059,30.9674,30.7889,30.9334,101300.0
2011-07-15 12:30:00,36.39,36.46,36.35,36.43,85500.0,30.9334,30.9929,30.8994,30.9674,85500.0
2011-07-15 13:00:00,36.42,36.46,36.37,36.44,79400.0,30.9589,30.9929,30.9164,30.9759,79400.0
2011-07-15 13:30:00,36.44,36.46,36.2,36.22,93600.0,30.9759,30.9929,30.7719,30.7889,93600.0
2011-07-15 14:00:00,36.22,36.36,36.22,36.27,92300.0,30.7889,30.9079,30.7889,30.8314,92300.0
2011-07-15 14:30:00,36.26,36.34,36.23,36.26,70400.0,30.8229,30.8909,30.7974,30.8229,70400.0
2011-07-15 15:00:00,36.26,36.44,36.24,36.42,108800.0,30.8229,30.9759,30.8059,30.9589,108800.0
2011-07-15 15:30:00,36.42,36.51,36.39,36.47,318600.0,30.9589,31.0354,30.9334,31.0014,318600.0
2011-07-18 09:30:00,36.21,36.23,35.9,35.93,131000.0,30.7804,30.7974,30.5169,30.5424,131000.0
2011-07-18 10:00:00,35.95,35.98,35.5,35.54,195600.0,30.5594,30.5849,30.1769,30.2109,195600.0
2011-07-18 10:30:00,35.53,35.53,35.16,35.24,243800.0,30.2024,30.2024,29.8879,29.9559,243800.0
2011-07-18 11:00:00,35.24,35.31,35.16,35.27,147300.0,29.9559,30.0154,29.8879,29.9814,147300.0
2011-07-18 11:30:00,35.28,35.35,35.09,35.11,221300.0,29.9899,30.0494,29.8284,29.8454,221300.0
2011-07-18 12:00:00,35.12,35.3,35.1,35.27,151200.0,29.8539,30.0069,29.8369,29.9814,151200.0
2011-07-18 12:30:00,35.27,35.38,35.23,35.32,125600.0,29.9814,30.0749,29.9474,30.0239,125600.0
2011-07-18 13:00:00,35.33,35.36,35.25,35.3,87700.0,30.0324,30.0579,29.9644,30.0069,87700.0
2011-07-18 13:30:00,35.31,35.43,35.3,35.36,188100.0,30.0154,30.1174,30.0069,30.0579,188100.0
2011-07-18 14:00:00,35.36,35.42,35.3,35.41,116400.0,30.0579,30.1089,30.0069,30.1004,116400.0
2011-07-18 14:30:00,35.4,35.48,35.28,35.48,162700.0,30.0919,30.1599,29.9899,30.1599,162700.0
2011-07-18 15:00:00,35.48,35.54,35.39,35.43,189000.0,30.1599,30.2109,30.0834,30.1174,189000.0
2011-07-18 15:30:00,35.43,35.58,35.43,35.55,495800.0,30.1174,30.2449,30.1174,30.2194,495800.0
2011-07-19 09:30:00,35.79,36.16,35.74,36.06,192900.0,30.4234,30.7379,30.3809,30.6529,192900.0
2011-07-19 10:00:00,36.07,36.35,36.01,36.27,99700.0,30.6614,30.8994,30.6104,30.8314,99700.0
2011-07-19 10:30:00,36.25,36.37,36.25,36.33,127000.0,30.8144,30.9164,30.8144,30.8824,127000.0
2011-07-19 11:00:00,36.32,36.38,36.25,36.35,200700.0,30.8739,30.9249,30.8144,30.8994,200700.0
2011-07-19 11:30:00,36.34,36.34,36.16,36.29,108500.0,30.8909,30.8909,30.7379,30.8484,108500.0
2011-07-19 12:00:00,36.28,36.37,36.28,36.37,164800.0,30.8399,30.9164,30.8399,30.9164,164800.0
2011-07-19 12:30:00,36.36,36.43,36.31,36.37,128100.0,30.9079,30.9674,30.8654,30.9164,128100.0
2011-07-19 13:00:00,36.37,36.42,36.24,36.38,115400.0,30.9164,30.9589,30.8059,30.9249,115400.0
2011-07-19 13:30:00,36.38,36.61,36.35,36.45,125400.0,30.9249,31.1204,30.8994,30.9844,125400.0
2011-07-19 14:00:00,36.45,36.56,36.41,36.52,134500.0,30.9844,31.0779,30.9504,31.0439,134500.0
2011-07-19 14:30:00,36.52,36.66,36.5,36.65,136100.0,31.0439,31.1629,31.0269,31.1544,136100.0
2011-07-19 15:00:00,36.65,36.77,36.65,36.73,263400.0,31.1544,31.2565,31.1544,31.2225,263400.0
2011-07-19 15:30:00,36.73,36.79,36.67,36.68,597900.0,31.2225,31.2735,31.1714,31.1799,597900.0
2011-07-20 09:30:00,36.8,36.84,36.55,36.69,138700.0,31.282,31.316,31.0694,31.1884,138700.0
2011-07-20 10:00:00,36.66,36.8,36.53,36.55,163800.0,31.1629,31.282,31.0524,31.0694,163800.0
2011-07-20 10:30:00,36.54,36.76,36.48,36.71,102900.0,31.0609,31.248,31.0099,31.2055,102900.0
2011-07-20 11:00:00,36.7,36.73,36.49,36.5,49500.0,31.1969,31.2225,31.0184,31.0269,49500.0
2011-07-20 11:30:00,36.5,36.59,36.45,36.46,60400.0,31.0269,31.1034,30.9844,30.9929,60400.0
2011-07-20 12:00:00,36.47,36.48,36.39,36.43,67100.0,31.0014,31.0099,30.9334,30.9674,67100.0
2011-07-20 12:30:00,36.43,36.56,36.41,36.56,33500.0,30.9674,31.0779,30.9504,31.0779,33500.0
2011-07-20 13:00:00,36.57,36.64,36.53,36.61,36500.0,31.0864,31.1459,31.0524,31.1204,36500.0
2011-07-20 13:30:00,36.6,36.72,36.55,36.7,41300.0,31.1119,31.214,31.0694,31.1969,41300.0
2011-07-20 14:00:00,36.69,36.75,36.65,36.72,45700.0,31.1884,31.2395,31.1544,31.214,45700.0
2011-07-20 14:30:00,36.72,36.74,36.58,36.6,78700.0,31.214,31.231,31.0949,31.1119,78700.0
2011-07-20 15:00:00,36.61,36.62,36.52,36.55,92000.0,31.1204,31.1289,31.0439,31.0694,92000.0
2011-07-20 15:30:00,36.54,36.57,36.41,36.51,298400.0,31.0609,31.0864,30.9504,31.0354,298400.0
2011-07-21 09:30:00,36.75,37.33,36.64,37.28,183300.0,31.2395,31.7325,31.1459,31.69,183300.0
2011-07-21 10:00:00,37.27,37.53,37.2,37.5,148500.0,31.6815,31.9025,31.622,31.877,148500.0
2011-07-21 10:30:00,37.51,37.55,37.44,37.48,143600.0,31.8855,31.9195,31.826,31.86,143600.0
2011-07-21 11:00:00,37.48,37.5,37.25,37.28,127300.0,31.86,31.877,31.6645,31.69,127300.0
2011-07-21 11:30:00,37.28,37.29,37.09,37.12,87700.0,31.69,31.6985,31.5285,31.554,87700.0
2011-07-21 12:00:00,37.11,37.12,37.0,37.01,66800.0,31.5455,31.554,31.452,31.4605,66800.0
2011-07-21 12:30:00,37.02,37.17,36.95,37.12,174000.0,31.469,31.5965,31.4095,31.554,174000.0
2011-07-21 13:00:00,37.12,37.15,37.06,37.12,82400.0,31.554,31.5795,31.503,31.554,82400.0
2011-07-21 13:30:00,37.12,37.12,36.99,37.08,55500.0,31.554,31.554,31.4435,31.52,55500.0
2011-07-21 14:00:00,37.08,37.1,37.04,37.05,170000.0,31.52,31.537,31.486,31.4945,170000.0
2011-07-21 14:30:00,37.05,37.2,37.01,37.17,109000.0,31.4945,31.622,31.4605,31.5965,109000.0
2011-07-21 15:00:00,37.17,37.21,37.06,37.15,236300.0,31.5965,31.6305,31.503,31.5795,236300.0
2011-07-21 15:30:00,37.15,37.18,37.05,37.15,499000.0,31.5795,31.605,31.4945,31.5795,499000.0
2011-07-22 09:30:00,37.14,37.14,36.79,36.82,83900.0,31.571,31.571,31.2735,31.299,83900.0
2011-07-22 10:00:00,36.82,37.04,36.8,37.02,155200.0,31.299,31.486,31.282,31.469,155200.0
2011-07-22 10:30:00,37.01,37.2,36.97,37.19,108100.0,31.4605,31.622,31.4265,31.6135,108100.0
2011-07-22 11:00:00,37.17,37.26,37.15,37.19,71000.0,31.5965,31.673,31.5795,31.6135,71000.0
2011-07-22 11:30:00,37.19,37.31,37.18,37.28,64700.0,31.6135,31.7155,31.605,31.69,64700.0
2011-07-22 12:00:00,37.27,37.35,37.24,37.34,91900.0,31.6815,31.7495,31.656,31.741,91900.0
2011-07-22 12:30:00,37.33,37.4,37.22,37.37,70300.0,31.7325,31.792,31.639,31.7665,70300.0
2011-07-22 13:00:00,37.38,37.38,37.19,37.22,53000.0,31.775,31.775,31.6135,31.639,53000.0
2011-07-22 13:30:00,37.23,37.25,37.16,37.25,40200.0,31.6475,31.6645,31.588,31.6645,40200.0
2011-07-22 14:00:00,37.24,37.29,37.13,37.13,79500.0,31.656,31.6985,31.5625,31.5625,79500.0
2011-07-22 14:30:00,37.13,37.18,37.08,37.08,98200.0,31.5625,31.605,31.52,31.52,98200.0
2011-07-22 15:00:00,37.09,37.1,36.98,37.05,168500.0,31.5285,31.537,31.435,31.4945,168500.0
2011-07-22 15:30:00,37.06,37.18,37.05,37.16,285800.0,31.503,31.605,31.4945,31.588,285800.0
2011-07-25 09:30:00,36.71,36.81,36.32,36.78,173200.0,31.2055,31.2905,30.8739,31.265,173200.0
2011-07-25 10:00:00,36.77,37.0,36.75,36.91,138500.0,31.2565,31.452,31.2395,31.3755,138500.0
2011-07-25 10:30:00,36.9,36.98,36.83,36.93,74900.0,31.367,31.435,31.3075,31.3925,74900.0
2011-07-25 11:00:00,36.94,37.03,36.91,36.98,104600.0,31.401,31.4775,31.3755,31.435,104600.0
2011-07-25 11:30:00,36.99,37.03,36.96,37.01,48300.0,31.4435,31.4775,31.418,31.4605,48300.0
2011-07-25 12:00:00,37.02,37.21,37.01,37.2,82600.0,31.469,31.6305,31.4605,31.622,82600.0
2011-07-25 12:30:00,37.2,37.41,37.2,37.37,349000.0,31.622,31.8005,31.622,31.7665,349000.0
2011-07-25 13:00:00,37.37,37.58,37.34,37.42,225100.0,31.7665,31.945,31.741,31.809,225100.0
2011-07-25 13:30:00,37.42,37.49,37.29,37.4,100400.0,31.809,31.8685,31.6985,31.792,100400.0
2011-07-25 14:00:00,37.39,37.79,37.39,37.78,404800.0,31.7835,32.1235,31.7835,32.115,404800.0
2011-07-25 14:30:00,37.78,37.83,37.55,37.56,274000.0,32.115,32.1575,31.9195,31.928,274000.0
2011-07-25 15:00:00,37.56,37.7,37.39,37.47,241300.0,31.928,32.047,31.7835,31.8515,241300.0
2011-07-25 15:30:00,37.47,37.49,37.31,37.37,297500.0,31.8515,31.8685,31.7155,31.7665,297500.0
2011-07-26 09:30:00,37.31,37.31,36.84,36.94,132900.0,31.7155,31.7155,31.316,31.401,132900.0
2011-07-26 10:00:00,36.95,37.32,36.93,37.32,161100.0,31.4095,31.724,31.3925,31.724,161100.0
2011-07-26 10:30:00,37.3,37.64,37.28,37.45,149900.0,31.707,31.996,31.69,31.8345,149900.0
2011-07-26 11:00:00,37.45,37.7,37.45,37.61,231800.0,31.8345,32.047,31.8345,31.9705,231800.0
2011-07-26 11:30:00,37.62,37.71,37.61,37.68,303200.0,31.979,32.0555,31.9705,32.03,303200.0
2011-07-26 12:00:00,37.68,37.7,37.6,37.62,67600.0,32.03,32.047,31.962,31.979,67600.0
2011-07-26 12:30:00,37.62,37.62,37.49,37.53,79800.0,31.979,31.979,31.8685,31.9025,79800.0
2011-07-26 13:00:00,37.54,37.54,37.37,37.42,190000.0,31.911,31.911,31.7665,31.809,190000.0
2011-07-26 13:30:00,37.41,37.52,37.37,37.51,302600.0,31.8005,31.894,31.7665,31.8855,302600.0
2011-07-26 14:00:00,37.51,37.73,37.51,37.56,281600.0,31.8855,32.0725,31.8855,31.928,281600.0
2011-07-26 14:30:00,37.56,37.58,37.46,37.46,255700.0,31.928,31.945,31.843,31.843,255700.0
2011-07-26 15:00:00,37.46,37.52,37.34,37.39,257700.0,31.843,31.894,31.741,31.7835,257700.0
2011-07-26 15:30:00,37.39,37.52,37.19,37.44,797900.0,31.7835,31.894,31.6135,31.826,797900.0
2011-07-27 09:30:00,38.47,38.47,35.2,35.44,1193100.0,32.7015,32.7015,29.9219,30.1259,1193100.0
2011-07-27 10:00:00,35.45,36.61,35.43,36.04,868800.0,30.1344,31.1204,30.1174,30.6359,868800.0
2011-07-27 10:30:00,36.03,36.03,35.51,35.91,431200.0,30.6274,30.6274,30.1854,30.5254,431200.0
2011-07-27 11:00:00,35.91,36.41,35.63,35.84,539000.0,30.5254,30.9504,30.2874,30.4659,539000.0
2011-07-27 11:30:00,35.84,35.96,35.76,35.89,375200.0,30.4659,30.5679,30.3979,30.5084,375200.0
2011-07-27 12:00:00,35.89,36.14,35.85,36.01,289300.0,30.5084,30.7209,30.4744,30.6104,289300.0
2011-07-27 12:30:00,36.0,36.05,35.77,35.81,197600.0,30.6019,30.6444,30.4064,30.4404,197600.0
2011-07-27 13:00:00,35.8,35.92,35.8,35.9,108000.0,30.4319,30.5339,30.4319,30.5169,108000.0
2011-07-27 13:30:00,35.9,35.98,35.86,35.95,243100.0,30.5169,30.5849,30.4829,30.5594,243100.0
2011-07-27 14:00:00,35.95,35.95,35.77,35.79,224200.0,30.5594,30.5594,30.4064,30.4234,224200.0
2011-07-27 14:30:00,35.79,35.79,35.24,35.55,390000.0,30.4234,30.4234,29.9559,30.2194,390000.0
2011-07-27 15:00:00,35.55,35.73,35.46,35.69,354500.0,30.2194,30.3724,30.1429,30.3384,354500.0
2011-07-27 15:30:00,35.69,35.85,35.22,35.45,1296900.0,30.3384,30.4744,29.9389,30.1344,1296900.0
2011-07-28 09:30:00,35.45,35.5,35.13,35.25,364200.0,30.1344,30.1769,29.8624,29.9644,364200.0
2011-07-28 10:00:00,35.25,35.65,35.22,35.58,514600.0,29.9644,30.3044,29.9389,30.2449,514600.0
2011-07-28 10:30:00,35.59,35.59,35.45,35.51,229800.0,30.2534,30.2534,30.1344,30.1854,229800.0
2011-07-28 11:00:00,35.51,35.6,35.43,35.6,272300.0,30.1854,30.2619,30.1174,30.2619,272300.0
2011-07-28 11:30:00,35.6,35.77,35.59,35.65,176400.0,30.2619,30.4064,30.2534,30.3044,176400.0
2011-07-28 12:00:00,35.66,35.72,35.59,35.59,106800.0,30.3129,30.3639,30.2534,30.2534,106800.0
2011-07-28 12:30:00,35.6,35.63,35.5,35.54,202100.0,30.2619,30.2874,30.1769,30.2109,202100.0
2011-07-28 13:00:00,35.54,35.66,35.49,35.66,74900.0,30.2109,30.3129,30.1684,30.3129,74900.0
2011-07-28 13:30:00,35.66,35.79,35.64,35.66,235200.0,30.3129,30.4234,30.2959,30.3129,235200.0
2011-07-28 14:00:00,35.65,35.66,35.48,35.48,175000.0,30.3044,30.3129,30.1599,30.1599,175000.0
2011-07-28 14:30:00,35.48,35.58,35.36,35.5,118000.0,30.1599,30.2449,30.0579,30.1769,118000.0
2011-07-28 15:00:00,35.5,35.5,35.3,35.3,197000.0,30.1769,30.1769,30.0069,30.0069,197000.0
2011-07-28 15:30:00,35.31,35.32,35.2,35.26,616000.0,30.0154,30.0239,29.9219,29.9729,616000.0
2011-07-29 09:30:00,34.85,35.32,34.61,35.21,255900.0,29.6244,30.0239,29.4203,29.9304,255900.0
2011-07-29 10:00:00,35.19,35.5,35.1,35.41,231900.0,29.9134,30.1769,29.8369,30.1004,231900.0
2011-07-29 10:30:00,35.41,35.82,35.38,35.71,131400.0,30.1004,30.4489,30.0749,30.3554,131400.0
2011-07-29 11:00:00,35.71,36.02,35.71,35.86,152000.0,30.3554,30.6189,30.3554,30.4829,152000.0
2011-07-29 11:30:00,35.85,35.94,35.8,35.86,60000.0,30.4744,30.5509,30.4319,30.4829,60000.0
2011-07-29 12:00:00,35.87,35.88,35.72,35.72,171700.0,30.4914,30.4999,30.3639,30.3639,171700.0
2011-07-29 12:30:00,35.73,35.79,35.64,35.64,121000.0,30.3724,30.4234,30.2959,30.2959,121000.0
2011-07-29 13:00:00,35.64,35.73,35.57,35.7,63700.0,30.2959,30.3724,30.2364,30.3469,63700.0
2011-07-29 13:30:00,35.7,35.81,35.65,35.78,84200.0,30.3469,30.4404,30.3044,30.4149,84200.0
2011-07-29 14:00:00,35.78,35.84,35.75,35.78,89000.0,30.4149,30.4659,30.3894,30.4149,89000.0
2011-07-29 14:30:00,35.78,35.88,35.75,35.78,71200.0,30.4149,30.4999,30.3894,30.4149,71200.0
2011-07-29 15:00:00,35.78,35.85,35.65,35.69,113800.0,30.4149,30.4744,30.3044,30.3384,113800.0
2011-07-29 15:30:00,35.69,35.73,35.53,35.62,399900.0,30.3384,30.3724,30.2024,30.2789,399900.0
2011-08-01 09:30:00,35.86,36.09,35.56,35.56,153600.0,30.4829,30.6784,30.2279,30.2279,153600.0
2011-08-01 10:00:00,35.55,35.55,35.05,35.3,172700.0,30.2194,30.2194,29.7944,30.0069,172700.0
2011-08-01 10:30:00,35.29,35.43,35.28,35.36,135400.0,29.9984,30.1174,29.9899,30.0579,135400.0
2011-08-01 11:00:00,35.35,35.36,35.16,35.3,139000.0,30.0494,30.0579,29.8879,30.0069,139000.0
2011-08-01 11:30:00,35.29,35.3,35.03,35.04,143500.0,29.9984,30.0069,29.7774,29.7859,143500.0
2011-08-01 12:00:00,35.03,35.09,34.86,35.03,159900.0,29.7774,29.8284,29.6329,29.7774,159900.0
2011-08-01 12:30:00,35.03,35.07,34.98,35.0,173300.0,29.7774,29.8114,29.7349,29.7519,173300.0
2011-08-01 13:00:00,35.01,35.25,35.0,35.18,116200.0,29.7604,29.9644,29.7519,29.9049,116200.0
2011-08-01 13:30:00,35.17,35.24,35.15,35.2,132800.0,29.8964,29.9559,29.8794,29.9219,132800.0
2011-08-01 14:00:00,35.19,35.27,35.18,35.24,125100.0,29.9134,29.9814,29.9049,29.9559,125100.0
2011-08-01 14:30:00,35.24,35.38,35.21,35.37,107000.0,29.9559,30.0749,29.9304,30.0664,107000.0
2011-08-01 15:00:00,35.36,35.42,35.33,35.35,256100.0,30.0579,30.1089,30.0324,30.0494,256100.0
2011-08-01 15:30:00,35.35,35.42,35.23,35.36,750600.0,30.0494,30.1089,29.9474,30.0579,750600.0
2011-08-02 09:30:00,35.09,35.53,35.09,35.25,359600.0,29.8284,30.2024,29.8284,29.9644,359600.0
2011-08-02 10:00:00,35.25,35.64,35.25,35.62,259600.0,29.9644,30.2959,29.9644,30.2789,259600.0
2011-08-02 10:30:00,35.62,35.63,35.22,35.26,145000.0,30.2789,30.2874,29.9389,29.9729,145000.0
2011-08-02 11:00:00,35.25,35.27,35.04,35.1,237100.0,29.9644,29.9814,29.7859,29.8369,237100.0
2011-08-02 11:30:00,35.1,35.45,35.1,35.45,220600.0,29.8369,30.1344,29.8369,30.1344,220600.0
2011-08-02 12:00:00,35.45,35.53,35.43,35.45,235200.0,30.1344,30.2024,30.1174,30.1344,235200.0
2011-08-02 12:30:00,35.46,35.47,35.14,35.14,405600.0,30.1429,30.1514,29.8709,29.8709,405600.0
2011-08-02 13:00:00,35.14,35.32,35.14,35.17,182400.0,29.8709,30.0239,29.8709,29.8964,182400.0
2011-08-02 13:30:00,35.18,35.2,34.79,34.8,370100.0,29.9049,29.9219,29.5733,29.5818,370100.0
2011-08-02 14:00:00,34.79,35.03,34.75,34.98,502800.0,29.5733,29.7774,29.5393,29.7349,502800.0
2011-08-02 14:30:00,34.97,34.98,34.69,34.77,297500.0,29.7264,29.7349,29.4883,29.5563,297500.0
2011-08-02 15:00:00,34.78,34.82,34.49,34.53,319300.0,29.5648,29.5988,29.3183,29.3523,319300.0
2011-08-02 15:30:00,34.54,34.59,34.3,34.3,671100.0,29.3608,29.4033,29.1568,29.1568,671100.0
2011-08-03 09:30:00,34.5,34.75,34.36,34.72,292500.0,29.3268,29.5393,29.2078,29.5138,292500.0
2011-08-03 10:00:00,34.71,34.89,34.68,34.69,344500.0,29.5053,29.6584,29.4798,29.4883,344500.0
2011-08-03 10:30:00,34.69,34.69,34.15,34.5,317700.0,29.4883,29.4883,29.0293,29.3268,317700.0
2011-08-03 11:00:00,34.51,34.94,34.46,34.68,196400.0,29.3353,29.7009,29.2928,29.4798,196400.0
2011-08-03 11:30:00,34.69,35.0,34.6,34.9,231300.0,29.4883,29.7519,29.4118,29.6669,231300.0
2011-08-03 12:00:00,34.9,34.96,34.73,34.9,189600.0,29.6669,29.7179,29.5223,29.6669,189600.0
2011-08-03 12:30:00,34.9,35.08,34.84,35.02,155200.0,29.6669,29.8199,29.6159,29.7689,155200.0
2011-08-03 13:00:00,35.02,35.09,34.87,35.07,133300.0,29.7689,29.8284,29.6414,29.8114,133300.0
2011-08-03 13:30:00,35.07,35.71,35.07,35.51,340000.0,29.8114,30.3554,29.8114,30.1854,340000.0
2011-08-03 14:00:00,35.51,35.71,35.36,35.41,164800.0,30.1854,30.3554,30.0579,30.1004,164800.0
2011-08-03 14:30:00,35.43,35.62,35.36,35.57,186000.0,30.1174,30.2789,30.0579,30.2364,186000.0
2011-08-03 15:00:00,35.56,35.64,35.42,35.54,245200.0,30.2279,30.2959,30.1089,30.2109,245200.0
2011-08-03 15:30:00,35.54,35.68,35.45,35.65,514300.0,30.2109,30.3299,30.1344,30.3044,514300.0
2011-08-04 09:30:00,35.12,35.26,34.7,34.83,214800.0,29.8539,29.9729,29.4968,29.6074,214800.0
2011-08-04 10:00:00,34.83,34.87,34.44,34.65,265200.0,29.6074,29.6414,29.2758,29.4543,265200.0
2011-08-04 10:30:00,34.65,34.74,34.27,34.27,251100.0,29.4543,29.5308,29.1313,29.1313,251100.0
2011-08-04 11:00:00,34.26,34.37,34.1,34.15,244800.0,29.1228,29.2163,28.9868,29.0293,244800.0
2011-08-04 11:30:00,34.15,34.23,33.89,34.05,386800.0,29.0293,29.0973,28.8083,28.9443,386800.0
2011-08-04 12:00:00,34.06,34.31,34.0,34.29,299700.0,28.9528,29.1653,28.9018,29.1483,299700.0
2011-08-04 12:30:00,34.29,34.45,34.29,34.4,221800.0,29.1483,29.2843,29.1483,29.2418,221800.0
2011-08-04 13:00:00,34.4,34.46,34.28,34.39,200000.0,29.2418,29.2928,29.1398,29.2333,200000.0
2011-08-04 13:30:00,34.39,34.39,34.07,34.14,243400.0,29.2333,29.2333,28.9613,29.0208,243400.0
2011-08-04 14:00:00,34.15,34.18,33.78,33.84,326500.0,29.0293,29.0548,28.7148,28.7658,326500.0
2011-08-04 14:30:00,33.85,34.23,33.8,34.11,230100.0,28.7743,29.0973,28.7318,28.9953,230100.0
2011-08-04 15:00:00,34.11,34.2,33.79,33.79,329500.0,28.9953,29.0718,28.7233,28.7233,329500.0
2011-08-04 15:30:00,33.78,33.86,33.44,33.53,1031500.0,28.7148,28.7828,28.4258,28.5023,1031500.0
2011-08-05 09:30:00,34.12,34.12,32.69,32.74,363800.0,29.0038,29.0038,27.7882,27.8307,363800.0
2011-08-05 10:00:00,32.73,33.35,32.66,33.15,813400.0,27.8222,28.3493,27.7627,28.1793,813400.0
2011-08-05 10:30:00,33.14,33.14,32.8,33.04,308500.0,28.1708,28.1708,27.8817,28.0858,308500.0
2011-08-05 11:00:00,33.08,33.08,32.5,32.71,245700.0,28.1198,28.1198,27.6267,27.8052,245700.0
2011-08-05 11:30:00,32.69,32.78,32.06,32.12,268700.0,27.7882,27.8647,27.2527,27.3037,268700.0
2011-08-05 12:00:00,32.12,32.95,32.1,32.7,429500.0,27.3037,28.0093,27.2867,27.7967,429500.0
2011-08-05 12:30:00,32.7,33.53,32.69,33.34,701200.0,27.7967,28.5023,27.7882,28.3408,701200.0
2011-08-05 13:00:00,33.34,33.45,32.98,33.36,328800.0,28.3408,28.4343,28.0348,28.3578,328800.0
2011-08-05 13:30:00,33.36,33.5,33.13,33.39,249300.0,28.3578,28.4768,28.1623,28.3833,249300.0
2011-08-05 14:00:00,33.39,33.42,33.11,33.22,201800.0,28.3833,28.4088,28.1453,28.2388,201800.0
2011-08-05 14:30:00,33.21,33.29,33.01,33.06,187900.0,28.2303,28.2983,28.0603,28.1028,187900.0
2011-08-05 15:00:00,33.07,33.14,32.69,32.69,383000.0,28.1113,28.1708,27.7882,27.7882,383000.0
2011-08-05 15:30:00,32.67,33.06,32.67,32.89,671500.0,27.7712,28.1028,27.7712,27.9582,671500.0
2011-08-08 09:30:00,31.79,31.79,30.94,31.01,958200.0,27.0232,27.0232,26.3006,26.3601,958200.0
2011-08-08 10:00:00,31.01,31.08,30.34,30.35,747000.0,26.3601,26.4197,25.7906,25.7991,747000.0
2011-08-08 10:30:00,30.36,31.2,30.0,30.27,743200.0,25.8076,26.5217,25.5016,25.7311,743200.0
2011-08-08 11:00:00,30.27,30.79,30.1,30.77,487800.0,25.7311,26.1731,25.5866,26.1561,487800.0
2011-08-08 11:30:00,30.74,31.08,30.59,31.01,501900.0,26.1306,26.4197,26.0031,26.3601,501900.0
2011-08-08 12:00:00,31.0,31.03,30.6,30.69,526600.0,26.3516,26.3771,26.0116,26.0881,526600.0
2011-08-08 12:30:00,30.7,30.75,30.52,30.72,498300.0,26.0966,26.1391,25.9436,26.1136,498300.0
2011-08-08 13:00:00,30.71,30.79,30.51,30.6,344800.0,26.1051,26.1731,25.9351,26.0116,344800.0
2011-08-08 13:30:00,30.6,30.61,30.24,30.27,682300.0,26.0116,26.0201,25.7056,25.7311,682300.0
2011-08-08 14:00:00,30.28,30.49,29.77,30.17,803700.0,25.7396,25.9181,25.3061,25.6461,803700.0
2011-08-08 14:30:00,30.17,30.5,30.02,30.36,515000.0,25.6461,25.9266,25.5186,25.8076,515000.0
2011-08-08 15:00:00,30.38,31.13,30.34,30.79,645400.0,25.8246,26.4622,25.7906,26.1731,645400.0
2011-08-08 15:30:00,30.79,30.86,29.76,29.8,2187000.0,26.1731,26.2326,25.2976,25.3316,2187000.0
2011-08-09 09:30:00,30.74,30.81,29.86,30.19,888300.0,26.1306,26.1901,25.3826,25.6631,888300.0
2011-08-09 10:00:00,30.19,30.66,30.16,30.66,696200.0,25.6631,26.0626,25.6376,26.0626,696200.0
2011-08-09 10:30:00,30.66,31.01,30.65,30.94,361900.0,26.0626,26.3601,26.0541,26.3006,361900.0
2011-08-09 11:00:00,30.94,31.14,30.69,31.01,363400.0,26.3006,26.4707,26.0881,26.3601,363400.0
2011-08-09 11:30:00,31.01,31.02,30.91,31.0,224400.0,26.3601,26.3686,26.2751,26.3516,224400.0
2011-08-09 12:00:00,31.01,31.07,30.92,30.98,214200.0,26.3601,26.4112,26.2836,26.3346,214200.0
2011-08-09 12:30:00,30.98,31.07,30.86,30.86,195800.0,26.3346,26.4112,26.2326,26.2326,195800.0
2011-08-09 13:00:00,30.85,31.1,30.8,31.04,375500.0,26.2241,26.4367,26.1816,26.3856,375500.0
2011-08-09 13:30:00,31.04,31.06,30.75,30.89,328400.0,26.3856,26.4027,26.1391,26.2581,328400.0
2011-08-09 14:00:00,30.89,31.62,30.32,30.5,542100.0,26.2581,26.8787,25.7736,25.9266,542100.0
2011-08-09 14:30:00,30.51,30.54,29.56,30.04,641900.0,25.9351,25.9606,25.1276,25.5356,641900.0
2011-08-09 15:00:00,30.01,30.82,29.83,30.73,472500.0,25.5101,26.1986,25.3571,26.1221,472500.0
2011-08-09 15:30:00,30.75,31.69,30.5,31.68,953000.0,26.1391,26.9382,25.9266,26.9297,953000.0
2011-08-10 09:30:00,30.91,30.91,30.21,30.55,572300.0,26.2751,26.2751,25.6801,25.9691,572300.0
2011-08-10 10:00:00,30.53,30.56,29.93,30.29,531300.0,25.9521,25.9776,25.4421,25.7481,531300.0
2011-08-10 10:30:00,30.3,30.62,30.0,30.36,724900.0,25.7566,26.0286,25.5016,25.8076,724900.0
2011-08-10 11:00:00,30.35,30.68,30.15,30.38,338000.0,25.7991,26.0796,25.6291,25.8246,338000.0
2011-08-10 11:30:00,30.39,30.57,30.34,30.45,533500.0,25.8331,25.9861,25.7906,25.8841,533500.0
2011-08-10 12:00:00,30.43,30.59,30.17,30.17,353200.0,25.8671,26.0031,25.6461,25.6461,353200.0
2011-08-10 12:30:00,30.17,30.24,29.94,30.01,596100.0,25.6461,25.7056,25.4506,25.5101,596100.0
2011-08-10 13:00:00,30.0,30.03,29.7,29.78,565200.0,25.5016,25.5271,25.2466,25.3146,565200.0
2011-08-10 13:30:00,29.78,29.89,29.35,29.62,1874100.0,25.3146,25.4081,24.9491,25.1786,1874100.0
2011-08-10 14:00:00,29.62,30.0,29.45,29.91,769800.0,25.1786,25.5016,25.0341,25.4251,769800.0
2011-08-10 14:30:00,29.9,30.13,29.82,29.83,528400.0,25.4166,25.6121,25.3486,25.3571,528400.0
2011-08-10 15:00:00,29.82,29.91,29.51,29.63,512300.0,25.3486,25.4251,25.0851,25.1871,512300.0
2011-08-10 15:30:00,29.62,29.65,29.09,29.13,1696300.0,25.1786,25.2041,24.728,24.762,1696300.0
2011-08-11 09:30:00,29.4,30.18,29.09,29.55,509100.0,24.9916,25.6546,24.728,25.1191,509100.0
2011-08-11 10:00:00,29.56,30.13,29.53,29.86,440400.0,25.1276,25.6121,25.1021,25.3826,440400.0
2011-08-11 10:30:00,29.84,29.99,29.67,29.91,637600.0,25.3656,25.4931,25.2211,25.4251,637600.0
2011-08-11 11:00:00,29.91,30.14,29.88,30.13,412100.0,25.4251,25.6206,25.3996,25.6121,412100.0
2011-08-11 11:30:00,30.13,30.45,30.09,30.34,261000.0,25.6121,25.8841,25.5781,25.7906,261000.0
2011-08-11 12:00:00,30.33,30.54,30.22,30.51,403800.0,25.7821,25.9606,25.6886,25.9351,403800.0
2011-08-11 12:30:00,30.5,31.24,30.5,31.17,241200.0,25.9266,26.5557,25.9266,26.4962,241200.0
2011-08-11 13:00:00,31.16,31.18,30.87,30.98,265600.0,26.4877,26.5047,26.2411,26.3346,265600.0
2011-08-11 13:30:00,30.99,31.1,30.75,31.06,197600.0,26.3431,26.4367,26.1391,26.4027,197600.0
2011-08-11 14:00:00,31.05,31.32,30.99,31.25,174300.0,26.3941,26.6237,26.3431,26.5642,174300.0
2011-08-11 14:30:00,31.27,31.41,31.04,31.37,240700.0,26.5812,26.7002,26.3856,26.6662,240700.0
2011-08-11 15:00:00,31.38,31.71,31.27,31.61,359900.0,26.6747,26.9552,26.5812,26.8702,359900.0
2011-08-11 15:30:00,31.62,31.96,31.28,31.33,1364200.0,26.8787,27.1677,26.5897,26.6322,1364200.0
2011-08-12 09:30:00,31.53,32.46,31.43,31.68,349900.0,26.8022,27.5927,26.7172,26.9297,349900.0
2011-08-12 10:00:00,31.67,31.76,31.34,31.69,239700.0,26.9212,26.9977,26.6407,26.9382,239700.0
2011-08-12 10:30:00,31.68,31.84,31.31,31.58,184200.0,26.9297,27.0657,26.6152,26.8447,184200.0
2011-08-12 11:00:00,31.57,31.72,31.44,31.58,153400.0,26.8362,26.9637,26.7257,26.8447,153400.0
2011-08-12 11:30:00,31.59,32.04,31.57,31.96,176900.0,26.8532,27.2357,26.8362,27.1677,176900.0
2011-08-12 12:00:00,31.96,32.12,31.95,32.05,112000.0,27.1677,27.3037,27.1592,27.2442,112000.0
2011-08-12 12:30:00,32.07,32.1,31.91,32.02,77600.0,27.2612,27.2867,27.1252,27.2187,77600.0
2011-08-12 13:00:00,32.03,32.11,31.93,32.02,56200.0,27.2272,27.2952,27.1422,27.2187,56200.0
2011-08-12 13:30:00,32.02,32.16,31.98,32.1,105300.0,27.2187,27.3377,27.1847,27.2867,105300.0
2011-08-12 14:00:00,32.1,32.15,31.83,31.89,167500.0,27.2867,27.3292,27.0572,27.1082,167500.0
2011-08-12 14:30:00,31.89,31.94,31.72,31.84,165300.0,27.1082,27.1507,26.9637,27.0657,165300.0
2011-08-12 15:00:00,31.84,32.02,31.84,31.85,129100.0,27.0657,27.2187,27.0657,27.0742,129100.0
2011-08-12 15:30:00,31.85,31.9,31.71,31.87,372200.0,27.0742,27.1167,26.9552,27.0912,372200.0
2011-08-15 09:30:00,32.02,32.31,31.93,32.05,143600.0,27.2187,27.4652,27.1422,27.2442,143600.0
2011-08-15 10:00:00,32.06,32.46,32.0,32.25,203800.0,27.2527,27.5927,27.2017,27.4142,203800.0
2011-08-15 10:30:00,32.24,32.24,32.07,32.19,136700.0,27.4057,27.4057,27.2612,27.3632,136700.0
2011-08-15 11:00:00,32.19,32.28,31.93,32.01,111000.0,27.3632,27.4397,27.1422,27.2102,111000.0
2011-08-15 11:30:00,32.02,32.24,31.93,32.16,94900.0,27.2187,27.4057,27.1422,27.3377,94900.0
2011-08-15 12:00:00,32.18,32.3,32.17,32.29,82500.0,27.3547,27.4567,27.3462,27.4482,82500.0
2011-08-15 12:30:00,32.28,32.43,32.21,32.42,48000.0,27.4397,27.5672,27.3802,27.5587,48000.0
2011-08-15 13:00:00,32.41,32.47,32.34,32.45,84500.0,27.5502,27.6012,27.4907,27.5842,84500.0
2011-08-15 13:30:00,32.46,32.5,32.38,32.39,78200.0,27.5927,27.6267,27.5247,27.5332,78200.0
2011-08-15 14:00:00,32.4,32.66,32.39,32.65,108500.0,27.5417,27.7627,27.5332,27.7542,108500.0
2011-08-15 14:30:00,32.65,32.69,32.45,32.57,162500.0,27.7542,27.7882,27.5842,27.6862,162500.0
2011-08-15 15:00:00,32.57,32.64,32.48,32.5,132400.0,27.6862,27.7457,27.6097,27.6267,132400.0
2011-08-15 15:30:00,32.5,32.7,32.47,32.69,336000.0,27.6267,27.7967,27.6012,27.7882,336000.0
2011-08-16 09:30:00,32.27,32.27,31.49,31.59,381800.0,27.4312,27.4312,26.7682,26.8532,381800.0
2011-08-16 10:00:00,31.58,31.69,31.26,31.49,367300.0,26.8447,26.9382,26.5727,26.7682,367300.0
2011-08-16 10:30:00,31.49,31.56,31.35,31.47,423200.0,26.7682,26.8277,26.6492,26.7512,423200.0
2011-08-16 11:00:00,31.47,31.55,31.31,31.39,337200.0,26.7512,26.8192,26.6152,26.6832,337200.0
2011-08-16 11:30:00,31.39,31.49,30.99,31.06,449900.0,26.6832,26.7682,26.3431,26.4027,449900.0
2011-08-16 12:00:00,31.06,31.31,30.78,30.84,327800.0,26.4027,26.6152,26.1646,26.2156,327800.0
2011-08-16 12:30:00,30.84,30.97,30.75,30.94,221300.0,26.2156,26.3261,26.1391,26.3006,221300.0
2011-08-16 13:00:00,30.94,30.96,30.68,30.84,235700.0,26.3006,26.3176,26.0796,26.2156,235700.0
2011-08-16 13:30:00,30.84,31.14,30.81,31.12,164700.0,26.2156,26.4707,26.1901,26.4537,164700.0
2011-08-16 14:00:00,31.12,31.27,31.08,31.08,131700.0,26.4537,26.5812,26.4197,26.4197,131700.0
2011-08-16 14:30:00,31.09,31.15,30.99,31.0,183800.0,26.4282,26.4792,26.3431,26.3516,183800.0
2011-08-16 15:00:00,31.01,31.47,31.0,31.47,221700.0,26.3601,26.7512,26.3516,26.7512,221700.0
2011-08-16 15:30:00,31.46,31.55,31.26,31.31,528700.0,26.7427,26.8192,26.5727,26.6152,528700.0
2011-08-17 09:30:00,31.31,31.73,31.23,31.58,202000.0,26.7338,27.0924,26.6655,26.9643,202000.0
2011-08-17 10:00:00,31.59,31.8,31.58,31.78,96800.0,26.9729,27.1522,26.9643,27.1351,96800.0
2011-08-17 10:30:00,31.77,31.84,31.64,31.7,173100.0,27.1266,27.1863,27.0156,27.0668,173100.0
2011-08-17 11:00:00,31.7,31.87,31.51,31.57,212100.0,27.0668,27.2119,26.9046,26.9558,212100.0
2011-08-17 11:30:00,31.56,31.74,31.43,31.58,270300.0,26.9473,27.1009,26.8363,26.9643,270300.0
2011-08-17 12:00:00,31.58,31.65,31.28,31.59,434200.0,26.9643,27.0241,26.7082,26.9729,434200.0
2011-08-17 12:30:00,31.59,31.74,31.54,31.57,320700.0,26.9729,27.1009,26.9302,26.9558,320700.0
2011-08-17 13:00:00,31.57,31.69,31.49,31.56,463900.0,26.9558,27.0583,26.8875,26.9473,463900.0
2011-08-17 13:30:00,31.54,31.57,31.31,31.33,261700.0,26.9302,26.9558,26.7338,26.7509,261700.0
2011-08-17 14:00:00,31.32,31.41,31.29,31.3,160800.0,26.7423,26.8192,26.7167,26.7253,160800.0
2011-08-17 14:30:00,31.31,31.34,31.21,31.33,147000.0,26.7338,26.7594,26.6484,26.7509,147000.0
2011-08-17 15:00:00,31.32,31.44,31.27,31.39,196500.0,26.7423,26.8448,26.6996,26.8021,196500.0
2011-08-17 15:30:00,31.38,31.43,31.29,31.41,383400.0,26.7936,26.8363,26.7167,26.8192,383400.0
2011-08-18 09:30:00,30.23,30.23,29.74,29.76,494900.0,25.8116,25.8116,25.3933,25.4103,494900.0
2011-08-18 10:00:00,29.75,29.75,29.07,29.3,765900.0,25.4018,25.4018,24.8212,25.0176,765900.0
2011-08-18 10:30:00,29.3,29.42,29.01,29.21,412200.0,25.0176,25.12,24.77,24.9407,412200.0
2011-08-18 11:00:00,29.2,29.36,29.09,29.15,465500.0,24.9322,25.0688,24.8383,24.8895,465500.0
2011-08-18 11:30:00,29.14,29.31,29.14,29.27,150200.0,24.881,25.0261,24.881,24.992,150200.0
2011-08-18 12:00:00,29.28,29.29,29.02,29.05,273000.0,25.0005,25.009,24.7785,24.8041,273000.0
2011-08-18 12:30:00,29.05,29.05,28.67,28.77,648800.0,24.8041,24.8041,24.4796,24.565,648800.0
2011-08-18 13:00:00,28.76,28.84,28.61,28.61,328700.0,24.5565,24.6248,24.4284,24.4284,328700.0
2011-08-18 13:30:00,28.61,28.65,28.45,28.5,369600.0,24.4284,24.4626,24.2918,24.3345,369600.0
2011-08-18 14:00:00,28.5,28.63,28.37,28.41,459500.0,24.3345,24.4455,24.2235,24.2577,459500.0
2011-08-18 14:30:00,28.41,28.51,28.09,28.09,341600.0,24.2577,24.343,23.9844,23.9844,341600.0
2011-08-18 15:00:00,28.09,28.11,27.72,27.98,969500.0,23.9844,24.0015,23.6685,23.8905,969500.0
2011-08-18 15:30:00,27.98,28.0,27.44,27.91,1746000.0,23.8905,23.9076,23.4294,23.8307,1746000.0
2011-08-19 09:30:00,27.57,28.19,27.47,27.9,476800.0,23.5404,24.0698,23.455,23.8222,476800.0
2011-08-19 10:00:00,27.91,27.92,27.74,27.85,567200.0,23.8307,23.8393,23.6856,23.7795,567200.0
2011-08-19 10:30:00,27.85,27.88,27.67,27.75,608400.0,23.7795,23.8051,23.6258,23.6941,608400.0
2011-08-19 11:00:00,27.75,27.81,27.34,27.62,299700.0,23.6941,23.7453,23.344,23.5831,299700.0
2011-08-19 11:30:00,27.63,27.72,27.54,27.71,270100.0,23.5917,23.6685,23.5148,23.66,270100.0
2011-08-19 12:00:00,27.71,27.72,27.6,27.71,172100.0,23.66,23.6685,23.566,23.66,172100.0
2011-08-19 12:30:00,27.71,27.84,27.71,27.79,215100.0,23.66,23.771,23.66,23.7283,215100.0
2011-08-19 13:00:00,27.79,27.83,27.73,27.76,234100.0,23.7283,23.7624,23.677,23.7027,234100.0
2011-08-19 13:30:00,27.76,27.76,27.56,27.57,235900.0,23.7027,23.7027,23.5319,23.5404,235900.0
2011-08-19 14:00:00,27.56,27.57,27.28,27.38,242800.0,23.5319,23.5404,23.2928,23.3782,242800.0
2011-08-19 14:30:00,27.38,27.42,27.25,27.31,296500.0,23.3782,23.4123,23.2672,23.3184,296500.0
2011-08-19 15:00:00,27.31,27.36,27.18,27.28,361900.0,23.3184,23.3611,23.2074,23.2928,361900.0
2011-08-19 15:30:00,27.28,27.29,26.97,27.04,803500.0,23.2928,23.3013,23.0281,23.0879,803500.0
2011-08-22 09:30:00,27.64,27.81,27.29,27.44,256700.0,23.6002,23.7453,23.3013,23.4294,256700.0
2011-08-22 10:00:00,27.45,27.53,27.29,27.48,343100.0,23.438,23.5063,23.3013,23.4636,343100.0
2011-08-22 10:30:00,27.49,27.55,27.22,27.25,181200.0,23.4721,23.5233,23.2416,23.2672,181200.0
2011-08-22 11:00:00,27.24,27.39,27.16,27.25,160200.0,23.2587,23.3867,23.1903,23.2672,160200.0
2011-08-22 11:30:00,27.25,27.26,26.87,26.91,325100.0,23.2672,23.2757,22.9427,22.9769,325100.0
2011-08-22 12:00:00,26.9,27.21,26.9,26.99,218300.0,22.9683,23.233,22.9683,23.0452,218300.0
2011-08-22 12:30:00,27.0,27.38,26.84,27.36,193700.0,23.0537,23.3782,22.9171,23.3611,193700.0
2011-08-22 13:00:00,27.35,27.35,27.13,27.13,179900.0,23.3526,23.3526,23.1647,23.1647,179900.0
2011-08-22 13:30:00,27.14,27.2,26.95,27.06,187600.0,23.1733,23.2245,23.011,23.105,187600.0
2011-08-22 14:00:00,27.05,27.14,26.97,27.01,255000.0,23.0964,23.1733,23.0281,23.0623,255000.0
2011-08-22 14:30:00,27.01,27.1,26.93,26.95,152100.0,23.0623,23.1391,22.994,23.011,152100.0
2011-08-22 15:00:00,26.95,27.15,26.94,27.14,323400.0,23.011,23.1818,23.0025,23.1733,323400.0
2011-08-22 15:30:00,27.14,27.21,26.91,26.95,805900.0,23.1733,23.233,22.9769,23.011,805900.0
2011-08-23 09:30:00,27.13,27.3,26.79,27.04,450500.0,23.1647,23.3099,22.8744,23.0879,450500.0
2011-08-23 10:00:00,27.02,27.37,26.96,27.34,283700.0,23.0708,23.3697,23.0196,23.344,283700.0
2011-08-23 10:30:00,27.33,27.42,27.16,27.16,165900.0,23.3355,23.4123,23.1903,23.1903,165900.0
2011-08-23 11:00:00,27.15,27.3,27.07,27.3,187200.0,23.1818,23.3099,23.1135,23.3099,187200.0
2011-08-23 11:30:00,27.31,27.68,27.3,27.63,174700.0,23.3184,23.6343,23.3099,23.5917,174700.0
2011-08-23 12:00:00,27.64,27.69,27.49,27.68,163500.0,23.6002,23.6429,23.4721,23.6343,163500.0
2011-08-23 12:30:00,27.68,28.02,27.67,27.94,173000.0,23.6343,23.9247,23.6258,23.8563,173000.0
2011-08-23 13:00:00,27.95,28.05,27.85,27.88,130900.0,23.8649,23.9503,23.7795,23.8051,130900.0
2011-08-23 13:30:00,27.87,27.91,27.61,27.72,215900.0,23.7966,23.8307,23.5746,23.6685,215900.0
2011-08-23 14:00:00,27.73,27.96,27.69,27.96,188800.0,23.677,23.8734,23.6429,23.8734,188800.0
2011-08-23 14:30:00,27.96,28.14,27.9,28.12,216000.0,23.8734,24.0271,23.8222,24.01,216000.0
2011-08-23 15:00:00,28.11,28.5,28.11,28.27,315900.0,24.0015,24.3345,24.0015,24.1381,315900.0
2011-08-23 15:30:00,28.27,28.46,28.19,28.46,621100.0,24.1381,24.3003,24.0698,24.3003,621100.0
2011-08-24 09:30:00,28.03,29.11,28.03,29.04,290400.0,23.9332,24.8553,23.9332,24.7956,290400.0
2011-08-24 10:00:00,29.04,29.4,29.03,29.17,276700.0,24.7956,25.103,24.787,24.9066,276700.0
2011-08-24 10:30:00,29.17,29.27,28.97,29.15,217200.0,24.9066,24.992,24.7358,24.8895,217200.0
2011-08-24 11:00:00,29.15,29.49,29.13,29.45,280100.0,24.8895,25.1798,24.8724,25.1456,280100.0
2011-08-24 11:30:00,29.45,29.66,29.43,29.5,328700.0,25.1456,25.325,25.1286,25.1883,328700.0
2011-08-24 12:00:00,29.5,29.5,29.25,29.38,212700.0,25.1883,25.1883,24.9749,25.0859,212700.0
2011-08-24 12:30:00,29.38,29.64,29.38,29.63,239600.0,25.0859,25.3079,25.0859,25.2993,239600.0
2011-08-24 13:00:00,29.62,29.67,29.5,29.63,199500.0,25.2908,25.3335,25.1883,25.2993,199500.0
2011-08-24 13:30:00,29.64,29.67,29.42,29.61,193400.0,25.3079,25.3335,25.12,25.2823,193400.0
2011-08-24 14:00:00,29.62,29.64,29.51,29.54,196200.0,25.2908,25.3079,25.1969,25.2225,196200.0
2011-08-24 14:30:00,29.54,29.68,29.49,29.65,283800.0,25.2225,25.342,25.1798,25.3164,283800.0
2011-08-24 15:00:00,29.66,29.79,29.54,29.73,407000.0,25.325,25.436,25.2225,25.3847,407000.0
2011-08-24 15:30:00,29.74,30.0,29.74,29.9,666300.0,25.3933,25.6153,25.3933,25.5299,666300.0
2011-08-25 09:30:00,30.21,31.02,29.98,30.11,390100.0,25.7946,26.4862,25.5982,25.7092,390100.0
2011-08-25 10:00:00,30.1,30.1,29.54,29.65,292100.0,25.7006,25.7006,25.2225,25.3164,292100.0
2011-08-25 10:30:00,29.63,29.72,29.32,29.62,204100.0,25.2993,25.3762,25.0346,25.2908,204100.0
2011-08-25 11:00:00,29.63,29.79,29.46,29.69,132700.0,25.2993,25.436,25.1542,25.3506,132700.0
2011-08-25 11:30:00,29.68,29.74,29.47,29.63,118000.0,25.342,25.3933,25.1627,25.2993,118000.0
2011-08-25 12:00:00,29.63,29.66,29.33,29.42,85600.0,25.2993,25.325,25.0432,25.12,85600.0
2011-08-25 12:30:00,29.42,29.42,29.13,29.36,117100.0,25.12,25.12,24.8724,25.0688,117100.0
2011-08-25 13:00:00,29.35,29.58,29.31,29.55,145000.0,25.0603,25.2566,25.0261,25.231,145000.0
2011-08-25 13:30:00,29.56,29.6,29.42,29.59,113800.0,25.2396,25.2737,25.12,25.2652,113800.0
2011-08-25 14:00:00,29.6,29.62,29.44,29.56,130900.0,25.2737,25.2908,25.1371,25.2396,130900.0
2011-08-25 14:30:00,29.56,29.6,29.3,29.3,136400.0,25.2396,25.2737,25.0176,25.0176,136400.0
2011-08-25 15:00:00,29.29,29.53,29.24,29.38,322200.0,25.009,25.214,24.9663,25.0859,322200.0
2011-08-25 15:30:00,29.38,29.4,29.1,29.27,555000.0,25.0859,25.103,24.8468,24.992,555000.0
2011-08-26 09:30:00,28.94,29.15,28.7,29.0,184600.0,24.7102,24.8895,24.5053,24.7614,184600.0
2011-08-26 10:00:00,29.02,29.38,28.47,29.27,227000.0,24.7785,25.0859,24.3089,24.992,227000.0
2011-08-26 10:30:00,29.27,29.7,29.08,29.4,129800.0,24.992,25.3591,24.8297,25.103,129800.0
2011-08-26 11:00:00,29.38,29.86,29.29,29.57,118200.0,25.0859,25.4957,25.009,25.2481,118200.0
2011-08-26 11:30:00,29.57,29.72,29.54,29.7,100100.0,25.2481,25.3762,25.2225,25.3591,100100.0
2011-08-26 12:00:00,29.7,30.05,29.7,29.97,128100.0,25.3591,25.658,25.3591,25.5896,128100.0
2011-08-26 12:30:00,30.0,30.0,29.74,29.9,102300.0,25.6153,25.6153,25.3933,25.5299,102300.0
2011-08-26 13:00:00,29.89,30.01,29.78,30.0,87900.0,25.5213,25.6238,25.4274,25.6153,87900.0
2011-08-26 13:30:00,30.01,30.18,30.01,30.12,118700.0,25.6238,25.769,25.6238,25.7177,118700.0
2011-08-26 14:00:00,30.13,30.15,29.84,29.85,166900.0,25.7263,25.7433,25.4786,25.4872,166900.0
2011-08-26 14:30:00,29.85,30.07,29.83,30.04,118600.0,25.4872,25.675,25.4701,25.6494,118600.0
2011-08-26 15:00:00,30.03,30.04,29.64,29.66,200100.0,25.6409,25.6494,25.3079,25.325,200100.0
2011-08-26 15:30:00,29.66,29.78,29.6,29.76,867900.0,25.325,25.4274,25.2737,25.4103,867900.0
2011-08-29 09:30:00,30.24,30.66,30.24,30.64,199200.0,25.8202,26.1788,25.8202,26.1617,199200.0
2011-08-29 10:00:00,30.61,30.76,30.53,30.72,243500.0,26.1361,26.2642,26.0678,26.23,243500.0
2011-08-29 10:30:00,30.73,30.74,30.53,30.59,79500.0,26.2386,26.2471,26.0678,26.119,79500.0
2011-08-29 11:00:00,30.58,30.68,30.42,30.62,109900.0,26.1105,26.1959,25.9739,26.1446,109900.0
2011-08-29 11:30:00,30.62,30.75,30.55,30.56,83200.0,26.1446,26.2556,26.0849,26.0934,83200.0
2011-08-29 12:00:00,30.55,30.6,30.49,30.5,114500.0,26.0849,26.1276,26.0336,26.0422,114500.0
2011-08-29 12:30:00,30.49,30.68,30.49,30.61,98400.0,26.0336,26.1959,26.0336,26.1361,98400.0
2011-08-29 13:00:00,30.61,30.66,30.54,30.55,90000.0,26.1361,26.1788,26.0763,26.0849,90000.0
2011-08-29 13:30:00,30.55,30.6,30.5,30.55,75300.0,26.0849,26.1276,26.0422,26.0849,75300.0
2011-08-29 14:00:00,30.56,30.73,30.55,30.71,156700.0,26.0934,26.2386,26.0849,26.2215,156700.0
2011-08-29 14:30:00,30.72,30.86,30.69,30.81,183900.0,26.23,26.3496,26.2044,26.3069,183900.0
2011-08-29 15:00:00,30.8,30.85,30.78,30.81,148300.0,26.2983,26.341,26.2813,26.3069,148300.0
2011-08-29 15:30:00,30.81,30.87,30.69,30.79,474600.0,26.3069,26.3581,26.2044,26.2898,474600.0
2011-08-30 09:30:00,30.6,30.71,30.47,30.51,135400.0,26.1276,26.2215,26.0166,26.0507,135400.0
2011-08-30 10:00:00,30.47,30.53,30.11,30.21,250000.0,26.0166,26.0678,25.7092,25.7946,250000.0
2011-08-30 10:30:00,30.21,30.35,30.07,30.18,159400.0,25.7946,25.9141,25.675,25.769,159400.0
2011-08-30 11:00:00,30.18,30.56,30.15,30.51,154400.0,25.769,26.0934,25.7433,26.0507,154400.0
2011-08-30 11:30:00,30.51,30.74,30.41,30.67,168100.0,26.0507,26.2471,25.9653,26.1873,168100.0
2011-08-30 12:00:00,30.67,30.69,30.41,30.41,145300.0,26.1873,26.2044,25.9653,25.9653,145300.0
2011-08-30 12:30:00,30.42,30.47,30.28,30.34,120100.0,25.9739,26.0166,25.8543,25.9056,120100.0
2011-08-30 13:00:00,30.34,30.55,30.32,30.5,109600.0,25.9056,26.0849,25.8885,26.0422,109600.0
2011-08-30 13:30:00,30.51,30.59,30.38,30.54,83400.0,26.0507,26.119,25.9397,26.0763,83400.0
2011-08-30 14:00:00,30.55,30.73,30.44,30.71,270200.0,26.0849,26.2386,25.9909,26.2215,270200.0
2011-08-30 14:30:00,30.73,30.77,30.61,30.73,139100.0,26.2386,26.2727,26.1361,26.2386,139100.0
2011-08-30 15:00:00,30.73,30.76,30.65,30.74,146200.0,26.2386,26.2642,26.1703,26.2471,146200.0
2011-08-30 15:30:00,30.75,30.95,30.69,30.7,377200.0,26.2556,26.4264,26.2044,26.2129,377200.0
2011-08-31 09:30:00,31.11,31.49,31.07,31.29,227100.0,26.563,26.8875,26.5289,26.7167,227100.0
2011-08-31 10:00:00,31.32,31.48,31.2,31.32,296600.0,26.7423,26.8789,26.6399,26.7423,296600.0
2011-08-31 10:30:00,31.32,31.4,31.21,31.34,125400.0,26.7423,26.8106,26.6484,26.7594,125400.0
2011-08-31 11:00:00,31.33,31.38,31.08,31.15,245400.0,26.7509,26.7936,26.5374,26.5972,245400.0
2011-08-31 11:30:00,31.15,31.17,30.99,31.01,172200.0,26.5972,26.6143,26.4606,26.4776,172200.0
2011-08-31 12:00:00,31.0,31.23,30.98,31.17,140700.0,26.4691,26.6655,26.452,26.6143,140700.0
2011-08-31 12:30:00,31.17,31.24,31.09,31.22,171100.0,26.6143,26.674,26.5459,26.6569,171100.0
2011-08-31 13:00:00,31.22,31.26,31.15,31.22,104500.0,26.6569,26.6911,26.5972,26.6569,104500.0
2011-08-31 13:30:00,31.22,31.32,31.04,31.08,88000.0,26.6569,26.7423,26.5033,26.5374,88000.0
2011-08-31 14:00:00,31.09,31.12,30.93,30.99,143400.0,26.5459,26.5716,26.4093,26.4606,143400.0
2011-08-31 14:30:00,30.99,30.99,30.61,30.73,234200.0,26.4606,26.4606,26.1361,26.2386,234200.0
2011-08-31 15:00:00,30.73,30.82,30.57,30.75,314700.0,26.2386,26.3154,26.1019,26.2556,314700.0
2011-08-31 15:30:00,30.74,30.95,30.72,30.83,763100.0,26.2471,26.4264,26.23,26.3239,763100.0
2011-09-01 09:30:00,30.85,30.94,30.62,30.7,213500.0,26.341,26.4179,26.1446,26.2129,213500.0
2011-09-01 10:00:00,30.67,31.18,30.66,30.88,327900.0,26.1873,26.6228,26.1788,26.3666,327900.0
2011-09-01 10:30:00,30.88,30.95,30.69,30.73,128300.0,26.3666,26.4264,26.2044,26.2386,128300.0
2011-09-01 11:00:00,30.73,30.87,30.64,30.86,138500.0,26.2386,26.3581,26.1617,26.3496,138500.0
2011-09-01 11:30:00,30.84,30.91,30.72,30.82,167500.0,26.3325,26.3923,26.23,26.3154,167500.0
2011-09-01 12:00:00,30.83,30.86,30.7,30.84,59500.0,26.3239,26.3496,26.2129,26.3325,59500.0
2011-09-01 12:30:00,30.85,30.87,30.7,30.71,53900.0,26.341,26.3581,26.2129,26.2215,53900.0
2011-09-01 13:00:00,30.7,30.73,30.58,30.63,100600.0,26.2129,26.2386,26.1105,26.1532,100600.0
2011-09-01 13:30:00,30.64,30.64,30.41,30.43,201700.0,26.1617,26.1617,25.9653,25.9824,201700.0
2011-09-01 14:00:00,30.43,30.49,30.33,30.47,276800.0,25.9824,26.0336,25.897,26.0166,276800.0
2011-09-01 14:30:00,30.48,30.63,30.46,30.53,214600.0,26.0251,26.1532,26.008,26.0678,214600.0
2011-09-01 15:00:00,30.51,30.56,30.41,30.51,227000.0,26.0507,26.0934,25.9653,26.0507,227000.0
2011-09-01 15:30:00,30.51,30.51,30.28,30.31,663400.0,26.0507,26.0507,25.8543,25.8799,663400.0
2011-09-02 09:30:00,29.84,29.89,29.2,29.89,516000.0,25.4786,25.5213,24.9322,25.5213,516000.0
2011-09-02 10:00:00,29.89,30.03,29.76,29.81,315700.0,25.5213,25.6409,25.4103,25.453,315700.0
2011-09-02 10:30:00,29.81,29.81,29.52,29.7,71700.0,25.453,25.453,25.2054,25.3591,71700.0
2011-09-02 11:00:00,29.7,29.82,29.69,29.79,83900.0,25.3591,25.4616,25.3506,25.436,83900.0
2011-09-02 11:30:00,29.79,29.82,29.73,29.75,119900.0,25.436,25.4616,25.3847,25.4018,119900.0
2011-09-02 12:00:00,29.74,29.83,29.71,29.74,77300.0,25.3933,25.4701,25.3676,25.3933,77300.0
2011-09-02 12:30:00,29.74,29.76,29.68,29.71,98400.0,25.3933,25.4103,25.342,25.3676,98400.0
2011-09-02 13:00:00,29.7,29.71,29.58,29.59,127900.0,25.3591,25.3676,25.2566,25.2652,127900.0
2011-09-02 13:30:00,29.58,29.62,29.53,29.61,118600.0,25.2566,25.2908,25.214,25.2823,118600.0
2011-09-02 14:00:00,29.6,29.64,29.35,29.4,296300.0,25.2737,25.3079,25.0603,25.103,296300.0
2011-09-02 14:30:00,29.39,29.42,29.28,29.36,147400.0,25.0944,25.12,25.0005,25.0688,147400.0
2011-09-02 15:00:00,29.36,29.38,29.22,29.3,226600.0,25.0688,25.0859,24.9493,25.0176,226600.0
2011-09-02 15:30:00,29.3,29.45,29.29,29.33,618100.0,25.0176,25.1456,25.009,25.0432,618100.0
2011-09-06 09:30:00,28.06,28.8,28.03,28.73,232300.0,23.9588,24.5906,23.9332,24.5309,232300.0
2011-09-06 10:00:00,28.74,28.9,28.39,28.4,198200.0,24.5394,24.676,24.2406,24.2491,198200.0
2011-09-06 10:30:00,28.39,28.39,28.2,28.38,138800.0,24.2406,24.2406,24.0783,24.232,138800.0
2011-09-06 11:00:00,28.37,28.48,28.31,28.47,189300.0,24.2235,24.3174,24.1723,24.3089,189300.0
2011-09-06 11:30:00,28.47,28.59,28.45,28.58,199100.0,24.3089,24.4113,24.2918,24.4028,199100.0
2011-09-06 12:00:00,28.59,28.71,28.59,28.71,163600.0,24.4113,24.5138,24.4113,24.5138,163600.0
2011-09-06 12:30:00,28.7,28.71,28.56,28.63,203900.0,24.5053,24.5138,24.3857,24.4455,203900.0
2011-09-06 13:00:00,28.62,28.74,28.57,28.7,218800.0,24.437,24.5394,24.3943,24.5053,218800.0
2011-09-06 13:30:00,28.69,28.9,28.62,28.83,142400.0,24.4967,24.676,24.437,24.6163,142400.0
2011-09-06 14:00:00,28.83,29.02,28.79,28.94,140700.0,24.6163,24.7785,24.5821,24.7102,140700.0
2011-09-06 14:30:00,28.94,28.97,28.79,28.8,166300.0,24.7102,24.7358,24.5821,24.5906,166300.0
2011-09-06 15:00:00,28.8,28.83,28.69,28.7,308400.0,24.5906,24.6163,24.4967,24.5053,308400.0
2011-09-06 15:30:00,28.7,29.11,28.65,29.08,693200.0,24.5053,24.8553,24.4626,24.8297,693200.0
2011-09-07 09:30:00,29.53,29.93,29.25,29.39,344100.0,25.214,25.5555,24.9749,25.0944,344100.0
2011-09-07 10:00:00,29.39,29.61,29.31,29.5,411600.0,25.0944,25.2823,25.0261,25.1883,411600.0
2011-09-07 10:30:00,29.5,29.57,29.41,29.55,171200.0,25.1883,25.2481,25.1115,25.231,171200.0
2011-09-07 11:00:00,29.55,29.79,29.52,29.76,90800.0,25.231,25.436,25.2054,25.4103,90800.0
2011-09-07 11:30:00,29.76,29.8,29.6,29.77,94000.0,25.4103,25.4445,25.2737,25.4189,94000.0
2011-09-07 12:00:00,29.76,29.8,29.68,29.79,71600.0,25.4103,25.4445,25.342,25.436,71600.0
2011-09-07 12:30:00,29.79,29.92,29.78,29.91,108300.0,25.436,25.547,25.4274,25.5384,108300.0
2011-09-07 13:00:00,29.91,30.07,29.89,30.04,337000.0,25.5384,25.675,25.5213,25.6494,337000.0
2011-09-07 13:30:00,30.05,30.15,29.98,30.12,107000.0,25.658,25.7433,25.5982,25.7177,107000.0
2011-09-07 14:00:00,30.11,30.29,30.09,30.21,321500.0,25.7092,25.8629,25.6921,25.7946,321500.0
2011-09-07 14:30:00,30.21,30.39,30.21,30.31,263600.0,25.7946,25.9483,25.7946,25.8799,263600.0
2011-09-07 15:00:00,30.31,30.31,30.2,30.22,406200.0,25.8799,25.8799,25.786,25.8031,406200.0
2011-09-07 15:30:00,30.22,30.29,30.11,30.26,1024100.0,25.8031,25.8629,25.7092,25.8373,1024100.0
2011-09-08 09:30:00,29.85,30.29,29.8,30.19,495600.0,25.4872,25.8629,25.4445,25.7775,495600.0
2011-09-08 10:00:00,30.19,30.62,30.09,30.54,301000.0,25.7775,26.1446,25.6921,26.0763,301000.0
2011-09-08 10:30:00,30.53,30.63,30.35,30.56,184600.0,26.0678,26.1532,25.9141,26.0934,184600.0
2011-09-08 11:00:00,30.56,30.7,30.5,30.52,112400.0,26.0934,26.2129,26.0422,26.0593,112400.0
2011-09-08 11:30:00,30.5,30.65,30.31,30.38,139900.0,26.0422,26.1703,25.8799,25.9397,139900.0
2011-09-08 12:00:00,30.38,30.42,30.22,30.24,126300.0,25.9397,25.9739,25.8031,25.8202,126300.0
2011-09-08 12:30:00,30.25,30.5,30.14,30.49,92300.0,25.8287,26.0422,25.7348,26.0336,92300.0
2011-09-08 13:00:00,30.49,30.51,30.37,30.47,160300.0,26.0336,26.0507,25.9312,26.0166,160300.0
2011-09-08 13:30:00,30.47,30.51,30.09,30.15,163100.0,26.0166,26.0507,25.6921,25.7433,163100.0
2011-09-08 14:00:00,30.15,30.28,29.98,30.05,136900.0,25.7433,25.8543,25.5982,25.658,136900.0
2011-09-08 14:30:00,30.05,30.19,30.03,30.16,263000.0,25.658,25.7775,25.6409,25.7519,263000.0
2011-09-08 15:00:00,30.17,30.24,30.04,30.24,413700.0,25.7604,25.8202,25.6494,25.8202,413700.0
2011-09-08 15:30:00,30.24,30.27,30.08,30.09,1048900.0,25.8202,25.8458,25.6836,25.6921,1048900.0
2011-09-09 09:30:00,29.62,29.63,28.98,29.22,217900.0,25.2908,25.2993,24.7443,24.9493,217900.0
2011-09-09 10:00:00,29.21,29.6,29.21,29.58,98900.0,24.9407,25.2737,24.9407,25.2566,98900.0
2011-09-09 10:30:00,29.6,29.64,29.35,29.47,69300.0,25.2737,25.3079,25.0603,25.1627,69300.0
2011-09-09 11:00:00,29.47,29.61,28.98,29.02,161100.0,25.1627,25.2823,24.7443,24.7785,161100.0
2011-09-09 11:30:00,29.04,29.15,28.72,28.8,124200.0,24.7956,24.8895,24.5223,24.5906,124200.0
2011-09-09 12:00:00,28.81,28.84,28.65,28.72,85000.0,24.5992,24.6248,24.4626,24.5223,85000.0
2011-09-09 12:30:00,28.73,28.9,28.58,28.88,130100.0,24.5309,24.676,24.4028,24.659,130100.0
2011-09-09 13:00:00,28.89,29.01,28.74,28.87,96200.0,24.6675,24.77,24.5394,24.6504,96200.0
2011-09-09 13:30:00,28.87,28.87,28.68,28.75,108000.0,24.6504,24.6504,24.4882,24.548,108000.0
2011-09-09 14:00:00,28.76,28.85,28.62,28.64,112300.0,24.5565,24.6333,24.437,24.454,112300.0
2011-09-09 14:30:00,28.64,28.75,28.52,28.55,171900.0,24.454,24.548,24.3516,24.3772,171900.0
2011-09-09 15:00:00,28.55,28.79,28.5,28.7,303300.0,24.3772,24.5821,24.3345,24.5053,303300.0
2011-09-09 15:30:00,28.69,29.18,28.69,28.97,1039500.0,24.4967,24.9151,24.4967,24.7358,1039500.0
2011-09-12 09:30:00,28.49,29.17,28.25,29.08,322800.0,24.326,24.9066,24.121,24.8297,322800.0
2011-09-12 10:00:00,29.08,29.15,28.61,28.61,128100.0,24.8297,24.8895,24.4284,24.4284,128100.0
2011-09-12 10:30:00,28.62,28.75,28.36,28.37,225400.0,24.437,24.548,24.215,24.2235,225400.0
2011-09-12 11:00:00,28.37,28.57,28.35,28.55,196900.0,24.2235,24.3943,24.2064,24.3772,196900.0
2011-09-12 11:30:00,28.55,28.77,28.55,28.59,378000.0,24.3772,24.565,24.3772,24.4113,378000.0
2011-09-12 12:00:00,28.59,28.74,28.51,28.73,93200.0,24.4113,24.5394,24.343,24.5309,93200.0
2011-09-12 12:30:00,28.73,28.74,28.53,28.69,87800.0,24.5309,24.5394,24.3601,24.4967,87800.0
2011-09-12 13:00:00,28.69,28.74,28.59,28.63,91900.0,24.4967,24.5394,24.4113,24.4455,91900.0
2011-09-12 13:30:00,28.64,28.7,28.52,28.68,134900.0,24.454,24.5053,24.3516,24.4882,134900.0
2011-09-12 14:00:00,28.68,28.69,28.49,28.61,146100.0,24.4882,24.4967,24.326,24.4284,146100.0
2011-09-12 14:30:00,28.62,29.1,28.61,28.72,238600.0,24.437,24.8468,24.4284,24.5223,238600.0
2011-09-12 15:00:00,28.72,28.93,28.6,28.92,244600.0,24.5223,24.7016,24.4199,24.6931,244600.0
2011-09-12 15:30:00,28.92,29.5,28.92,29.49,723700.0,24.6931,25.1883,24.6931,25.1798,723700.0
2011-09-13 09:30:00,29.49,29.95,29.09,29.91,300300.0,25.1798,25.5726,24.8383,25.5384,300300.0
2011-09-13 10:00:00,29.9,30.27,29.89,30.14,286100.0,25.5299,25.8458,25.5213,25.7348,286100.0
2011-09-13 10:30:00,30.14,30.3,29.98,30.03,223100.0,25.7348,25.8714,25.5982,25.6409,223100.0
2011-09-13 11:00:00,30.02,30.12,29.83,29.93,113900.0,25.6323,25.7177,25.4701,25.5555,113900.0
2011-09-13 11:30:00,29.93,30.18,29.9,30.01,142300.0,25.5555,25.769,25.5299,25.6238,142300.0
2011-09-13 12:00:00,30.0,30.25,29.95,30.16,194200.0,25.6153,25.8287,25.5726,25.7519,194200.0
2011-09-13 12:30:00,30.15,30.3,30.13,30.27,85700.0,25.7433,25.8714,25.7263,25.8458,85700.0
2011-09-13 13:00:00,30.28,30.4,30.25,30.38,112200.0,25.8543,25.9568,25.8287,25.9397,112200.0
2011-09-13 13:30:00,30.37,30.47,30.24,30.37,105400.0,25.9312,26.0166,25.8202,25.9312,105400.0
2011-09-13 14:00:00,30.36,30.5,30.31,30.5,112600.0,25.9226,26.0422,25.8799,26.0422,112600.0
2011-09-13 14:30:00,30.51,30.57,30.33,30.43,237700.0,26.0507,26.1019,25.897,25.9824,237700.0
2011-09-13 15:00:00,30.43,30.48,30.17,30.34,336300.0,25.9824,26.0251,25.7604,25.9056,336300.0
2011-09-13 15:30:00,30.35,30.53,30.35,30.46,509800.0,25.9141,26.0678,25.9141,26.008,509800.0
2011-09-14 09:30:00,30.75,30.96,30.5,30.55,146400.0,26.2556,26.4349,26.0422,26.0849,146400.0
2011-09-14 10:00:00,30.56,30.78,30.27,30.54,222700.0,26.0934,26.2813,25.8458,26.0763,222700.0
2011-09-14 10:30:00,30.53,30.73,30.46,30.72,197700.0,26.0678,26.2386,26.008,26.23,197700.0
2011-09-14 11:00:00,30.7,30.98,30.61,30.96,167600.0,26.2129,26.452,26.1361,26.4349,167600.0
2011-09-14 11:30:00,30.96,30.99,30.88,30.95,161700.0,26.4349,26.4606,26.3666,26.4264,161700.0
2011-09-14 12:00:00,30.96,31.05,30.92,31.05,111900.0,26.4349,26.5118,26.4008,26.5118,111900.0
2011-09-14 12:30:00,31.04,31.19,31.03,31.13,150700.0,26.5033,26.6313,26.4947,26.5801,150700.0
2011-09-14 13:00:00,31.14,31.28,31.13,31.26,115600.0,26.5886,26.7082,26.5801,26.6911,115600.0
2011-09-14 13:30:00,31.25,31.49,31.23,31.28,187900.0,26.6826,26.8875,26.6655,26.7082,187900.0
2011-09-14 14:00:00,31.28,31.6,31.28,31.46,151200.0,26.7082,26.9814,26.7082,26.8619,151200.0
2011-09-14 14:30:00,31.46,31.65,31.43,31.62,512400.0,26.8619,27.0241,26.8363,26.9985,512400.0
2011-09-14 15:00:00,31.62,32.07,31.62,31.99,533600.0,26.9985,27.3827,26.9985,27.3144,533600.0
2011-09-14 15:30:00,31.99,32.04,31.65,31.66,1254600.0,27.3144,27.3571,27.0241,27.0326,1254600.0
2011-09-15 09:30:00,32.07,32.18,31.83,32.06,218900.0,27.3827,27.4766,27.1778,27.3742,218900.0
2011-09-15 10:00:00,32.08,32.38,31.94,31.99,170300.0,27.3913,27.6474,27.2717,27.3144,170300.0
2011-09-15 10:30:00,31.97,32.04,31.77,31.84,135300.0,27.2973,27.3571,27.1266,27.1863,135300.0
2011-09-15 11:00:00,31.86,32.17,31.77,32.08,88200.0,27.2034,27.4681,27.1266,27.3913,88200.0
2011-09-15 11:30:00,32.1,32.24,32.1,32.17,88200.0,27.4083,27.5279,27.4083,27.4681,88200.0
2011-09-15 12:00:00,32.17,32.25,32.07,32.08,134600.0,27.4681,27.5364,27.3827,27.3913,134600.0
2011-09-15 12:30:00,32.08,32.25,32.05,32.21,113100.0,27.3913,27.5364,27.3656,27.5022,113100.0
2011-09-15 13:00:00,32.21,32.27,32.08,32.08,73300.0,27.5022,27.5535,27.3913,27.3913,73300.0
2011-09-15 13:30:00,32.08,32.16,32.02,32.14,116300.0,27.3913,27.4596,27.34,27.4425,116300.0
2011-09-15 14:00:00,32.15,32.36,32.15,32.27,123000.0,27.451,27.6303,27.451,27.5535,123000.0
2011-09-15 14:30:00,32.28,32.43,32.27,32.39,124700.0,27.562,27.6901,27.5535,27.6559,124700.0
2011-09-15 15:00:00,32.4,32.46,32.2,32.24,190900.0,27.6645,27.7157,27.4937,27.5279,190900.0
2011-09-15 15:30:00,32.22,32.43,32.22,32.42,531700.0,27.5108,27.6901,27.5108,27.6816,531700.0
2011-09-16 09:30:00,32.71,32.85,32.47,32.68,472600.0,27.9292,28.0487,27.7242,27.9036,472600.0
2011-09-16 10:00:00,32.68,32.77,32.3,32.34,143800.0,27.9036,27.9804,27.5791,27.6132,143800.0
2011-09-16 10:30:00,32.34,32.4,32.1,32.26,114100.0,27.6132,27.6645,27.4083,27.5449,114100.0
2011-09-16 11:00:00,32.26,32.42,32.24,32.39,162500.0,27.5449,27.6816,27.5279,27.6559,162500.0
2011-09-16 11:30:00,32.38,32.56,32.29,32.51,103900.0,27.6474,27.8011,27.5706,27.7584,103900.0
2011-09-16 12:00:00,32.51,32.53,32.42,32.5,82400.0,27.7584,27.7755,27.6816,27.7499,82400.0
2011-09-16 12:30:00,32.5,32.68,32.49,32.63,47600.0,27.7499,27.9036,27.7413,27.8609,47600.0
2011-09-16 13:00:00,32.63,32.68,32.56,32.66,103500.0,27.8609,27.9036,27.8011,27.8865,103500.0
2011-09-16 13:30:00,32.66,32.66,32.49,32.57,128600.0,27.8865,27.8865,27.7413,27.8096,128600.0
2011-09-16 14:00:00,32.57,32.7,32.56,32.61,98200.0,27.8096,27.9206,27.8011,27.8438,98200.0
2011-09-16 14:30:00,32.61,32.76,32.61,32.76,151400.0,27.8438,27.9719,27.8438,27.9719,151400.0
2011-09-16 15:00:00,32.75,32.78,32.61,32.64,269400.0,27.9633,27.9889,27.8438,27.8694,269400.0
2011-09-16 15:30:00,32.64,32.9,32.63,32.89,480600.0,27.8694,28.0914,27.8609,28.0829,480600.0
2011-09-19 09:30:00,32.0,32.18,31.83,31.98,422500.0,27.3229,27.4766,27.1778,27.3059,422500.0
2011-09-19 10:00:00,31.97,32.08,31.95,32.07,221900.0,27.2973,27.3913,27.2803,27.3827,221900.0
2011-09-19 10:30:00,32.09,32.29,32.02,32.21,198400.0,27.3998,27.5706,27.34,27.5022,198400.0
2011-09-19 11:00:00,32.21,32.47,32.17,32.23,185400.0,27.5022,27.7242,27.4681,27.5193,185400.0
2011-09-19 11:30:00,32.24,32.7,32.2,32.53,160300.0,27.5279,27.9206,27.4937,27.7755,160300.0
2011-09-19 12:00:00,32.53,32.71,32.4,32.42,111300.0,27.7755,27.9292,27.6645,27.6816,111300.0
2011-09-19 12:30:00,32.41,32.41,32.21,32.27,116700.0,27.673,27.673,27.5022,27.5535,116700.0
2011-09-19 13:00:00,32.26,32.42,32.19,32.41,171500.0,27.5449,27.6816,27.4852,27.673,171500.0
2011-09-19 13:30:00,32.4,32.52,32.37,32.42,78300.0,27.6645,27.7669,27.6389,27.6816,78300.0
2011-09-19 14:00:00,32.42,32.56,32.33,32.4,159000.0,27.6816,27.8011,27.6047,27.6645,159000.0
2011-09-19 14:30:00,32.38,32.63,32.37,32.41,183700.0,27.6474,27.8609,27.6389,27.673,183700.0
2011-09-19 15:00:00,32.4,32.87,32.35,32.8,336400.0,27.6645,28.0658,27.6218,28.006,336400.0
2011-09-19 15:30:00,32.8,32.94,32.65,32.71,803600.0,28.006,28.1256,27.8779,27.9292,803600.0
2011-09-20 09:30:00,31.07,31.76,31.0,31.69,695000.0,26.5289,27.118,26.4691,27.0583,695000.0
2011-09-20 10:00:00,31.69,32.75,31.68,32.61,531500.0,27.0583,27.9633,27.0497,27.8438,531500.0
2011-09-20 10:30:00,32.63,33.12,32.52,33.11,618300.0,27.8609,28.2792,27.7669,28.2707,618300.0
2011-09-20 11:00:00,33.12,33.48,33.08,33.25,419400.0,28.2792,28.5866,28.2451,28.3902,419400.0
2011-09-20 11:30:00,33.25,33.36,33.11,33.28,181100.0,28.3902,28.4842,28.2707,28.4159,181100.0
2011-09-20 12:00:00,33.28,33.31,33.18,33.2,109200.0,28.4159,28.4415,28.3305,28.3476,109200.0
2011-09-20 12:30:00,33.2,33.51,33.04,33.48,258200.0,28.3476,28.6122,28.2109,28.5866,258200.0
2011-09-20 13:00:00,33.48,33.65,33.47,33.58,187100.0,28.5866,28.7318,28.5781,28.672,187100.0
2011-09-20 13:30:00,33.58,33.64,33.48,33.51,203700.0,28.672,28.7232,28.5866,28.6122,203700.0
2011-09-20 14:00:00,33.51,33.51,33.29,33.34,167300.0,28.6122,28.6122,28.4244,28.4671,167300.0
2011-09-20 14:30:00,33.34,33.39,33.24,33.25,234800.0,28.4671,28.5098,28.3817,28.3902,234800.0
2011-09-20 15:00:00,33.24,33.28,32.98,33.01,365300.0,28.3817,28.4159,28.1597,28.1853,365300.0
2011-09-20 15:30:00,33.01,33.09,32.86,32.9,841400.0,28.1853,28.2536,28.0572,28.0914,841400.0
2011-09-21 09:30:00,32.64,32.97,32.45,32.86,181900.0,27.8694,28.1512,27.7072,28.0572,181900.0
2011-09-21 10:00:00,32.89,33.2,32.82,33.09,131600.0,28.0829,28.3476,28.0231,28.2536,131600.0
2011-09-21 10:30:00,33.09,33.14,32.98,33.05,170000.0,28.2536,28.2963,28.1597,28.2195,170000.0
2011-09-21 11:00:00,33.04,33.05,32.7,32.86,203600.0,28.2109,28.2195,27.9206,28.0572,203600.0
2011-09-21 11:30:00,32.87,33.0,32.84,32.95,134800.0,28.0658,28.1768,28.0402,28.1341,134800.0
2011-09-21 12:00:00,32.96,32.97,32.72,32.73,193500.0,28.1426,28.1512,27.9377,27.9462,193500.0
2011-09-21 12:30:00,32.73,32.95,32.69,32.84,239700.0,27.9462,28.1341,27.9121,28.0402,239700.0
2011-09-21 13:00:00,32.82,32.95,32.59,32.71,267300.0,28.0231,28.1341,27.8267,27.9292,267300.0
2011-09-21 13:30:00,32.71,32.73,32.63,32.65,173500.0,27.9292,27.9462,27.8609,27.8779,173500.0
2011-09-21 14:00:00,32.65,32.91,32.27,32.46,436300.0,27.8779,28.0999,27.5535,27.7157,436300.0
2011-09-21 14:30:00,32.46,32.67,32.19,32.48,487700.0,27.7157,27.895,27.4852,27.7328,487700.0
2011-09-21 15:00:00,32.48,32.67,32.25,32.26,235700.0,27.7328,27.895,27.5364,27.5449,235700.0
2011-09-21 15:30:00,32.28,32.33,31.73,31.73,1048500.0,27.562,27.6047,27.0924,27.0924,1048500.0
2011-09-22 09:30:00,30.3,30.96,30.3,30.77,310700.0,25.8714,26.4349,25.8714,26.2727,310700.0
2011-09-22 10:00:00,30.77,31.12,30.67,30.98,339800.0,26.2727,26.5716,26.1873,26.452,339800.0
2011-09-22 10:30:00,31.0,31.24,30.73,30.76,279000.0,26.4691,26.674,26.2386,26.2642,279000.0
2011-09-22 11:00:00,30.75,30.93,30.66,30.73,391200.0,26.2556,26.4093,26.1788,26.2386,391200.0
2011-09-22 11:30:00,30.73,30.86,30.6,30.69,259700.0,26.2386,26.3496,26.1276,26.2044,259700.0
2011-09-22 12:00:00,30.68,30.74,30.47,30.57,218100.0,26.1959,26.2471,26.0166,26.1019,218100.0
2011-09-22 12:30:00,30.56,30.81,30.54,30.74,170600.0,26.0934,26.3069,26.0763,26.2471,170600.0
2011-09-22 13:00:00,30.76,30.77,30.37,30.47,224700.0,26.2642,26.2727,25.9312,26.0166,224700.0
2011-09-22 13:30:00,30.48,30.51,30.0,30.0,311800.0,26.0251,26.0507,25.6153,25.6153,311800.0
2011-09-22 14:00:00,30.02,30.66,29.98,30.4,513900.0,25.6323,26.1788,25.5982,25.9568,513900.0
2011-09-22 14:30:00,30.4,30.47,30.07,30.07,188000.0,25.9568,26.0166,25.675,25.675,188000.0
2011-09-22 15:00:00,30.06,30.16,29.56,29.8,578600.0,25.6665,25.7519,25.2396,25.4445,578600.0
2011-09-22 15:30:00,29.81,30.64,29.8,30.43,1125700.0,25.453,26.1617,25.4445,25.9824,1125700.0
2011-09-23 09:30:00,30.19,30.37,30.07,30.1,191300.0,25.7775,25.9312,25.675,25.7006,191300.0
2011-09-23 10:00:00,30.1,30.24,29.71,29.85,211100.0,25.7006,25.8202,25.3676,25.4872,211100.0
2011-09-23 10:30:00,29.84,30.24,29.75,30.12,172600.0,25.4786,25.8202,25.4018,25.7177,172600.0
2011-09-23 11:00:00,30.11,30.28,30.01,30.23,184100.0,25.7092,25.8543,25.6238,25.8116,184100.0
2011-09-23 11:30:00,30.24,30.25,30.03,30.25,88000.0,25.8202,25.8287,25.6409,25.8287,88000.0
2011-09-23 12:00:00,30.25,30.28,30.08,30.1,83400.0,25.8287,25.8543,25.6836,25.7006,83400.0
2011-09-23 12:30:00,30.11,30.24,29.98,30.02,158200.0,25.7092,25.8202,25.5982,25.6323,158200.0
2011-09-23 13:00:00,30.03,30.13,29.93,30.07,153600.0,25.6409,25.7263,25.5555,25.675,153600.0
2011-09-23 13:30:00,30.06,30.33,30.04,30.3,228000.0,25.6665,25.897,25.6494,25.8714,228000.0
2011-09-23 14:00:00,30.29,30.43,30.14,30.17,176800.0,25.8629,25.9824,25.7348,25.7604,176800.0
2011-09-23 14:30:00,30.17,30.35,30.15,30.18,181800.0,25.7604,25.9141,25.7433,25.769,181800.0
2011-09-23 15:00:00,30.18,30.37,30.15,30.37,222700.0,25.769,25.9312,25.7433,25.9312,222700.0
2011-09-23 15:30:00,30.37,30.41,30.19,30.35,630400.0,25.9312,25.9653,25.7775,25.9141,630400.0
2011-09-26 09:30:00,30.63,30.77,29.84,29.85,262600.0,26.1532,26.2727,25.4786,25.4872,262600.0
2011-09-26 10:00:00,29.86,29.99,29.56,29.66,299300.0,25.4957,25.6067,25.2396,25.325,299300.0
2011-09-26 10:30:00,29.67,29.96,29.49,29.82,173600.0,25.3335,25.5811,25.1798,25.4616,173600.0
2011-09-26 11:00:00,29.82,30.18,29.81,30.13,153500.0,25.4616,25.769,25.453,25.7263,153500.0
2011-09-26 11:30:00,30.14,30.34,30.05,30.34,131400.0,25.7348,25.9056,25.658,25.9056,131400.0
2011-09-26 12:00:00,30.33,30.39,30.16,30.26,87300.0,25.897,25.9483,25.7519,25.8373,87300.0
2011-09-26 12:30:00,30.26,30.3,30.08,30.16,120800.0,25.8373,25.8714,25.6836,25.7519,120800.0
2011-09-26 13:00:00,30.16,30.16,29.87,29.98,119300.0,25.7519,25.7519,25.5043,25.5982,119300.0
2011-09-26 13:30:00,29.97,30.18,29.95,30.14,172700.0,25.5896,25.769,25.5726,25.7348,172700.0
2011-09-26 14:00:00,30.14,30.42,30.14,30.27,162900.0,25.7348,25.9739,25.7348,25.8458,162900.0
2011-09-26 14:30:00,30.26,30.51,30.22,30.47,116700.0,25.8373,26.0507,25.8031,26.0166,116700.0
2011-09-26 15:00:00,30.47,30.69,30.46,30.68,273400.0,26.0166,26.2044,26.008,26.1959,273400.0
2011-09-26 15:30:00,30.67,31.16,30.58,31.1,441800.0,26.1873,26.6057,26.1105,26.5545,441800.0
2011-09-27 09:30:00,31.86,32.05,31.65,31.91,311900.0,27.2034,27.3656,27.0241,27.2461,311900.0
2011-09-27 10:00:00,31.93,32.01,31.8,31.93,221800.0,27.2632,27.3315,27.1522,27.2632,221800.0
2011-09-27 10:30:00,31.94,32.11,31.86,32.01,194400.0,27.2717,27.4169,27.2034,27.3315,194400.0
2011-09-27 11:00:00,32.01,32.11,31.94,31.97,122200.0,27.3315,27.4169,27.2717,27.2973,122200.0
2011-09-27 11:30:00,31.98,32.11,31.88,32.03,153400.0,27.3059,27.4169,27.2205,27.3486,153400.0
2011-09-27 12:00:00,32.04,32.26,32.01,32.22,70100.0,27.3571,27.5449,27.3315,27.5108,70100.0
2011-09-27 12:30:00,32.22,32.23,32.07,32.11,81900.0,27.5108,27.5193,27.3827,27.4169,81900.0
2011-09-27 13:00:00,32.11,32.13,32.0,32.04,162000.0,27.4169,27.4339,27.3229,27.3571,162000.0
2011-09-27 13:30:00,32.05,32.15,31.97,32.15,132500.0,27.3656,27.451,27.2973,27.451,132500.0
2011-09-27 14:00:00,32.14,32.22,32.1,32.1,82600.0,27.4425,27.5108,27.4083,27.4083,82600.0
2011-09-27 14:30:00,32.1,32.2,32.01,32.06,142400.0,27.4083,27.4937,27.3315,27.3742,142400.0
2011-09-27 15:00:00,32.07,32.09,31.59,31.64,280800.0,27.3827,27.3998,26.9729,27.0156,280800.0
2011-09-27 15:30:00,31.64,31.79,31.32,31.52,631300.0,27.0156,27.1436,26.7423,26.9131,631300.0
2011-09-28 09:30:00,31.65,31.85,31.37,31.75,176700.0,27.0241,27.1949,26.785,27.1095,176700.0
2011-09-28 10:00:00,31.75,31.77,31.45,31.74,313300.0,27.1095,27.1266,26.8533,27.1009,313300.0
2011-09-28 10:30:00,31.74,31.79,31.44,31.66,175000.0,27.1009,27.1436,26.8448,27.0326,175000.0
2011-09-28 11:00:00,31.64,31.71,31.47,31.67,150200.0,27.0156,27.0753,26.8704,27.0412,150200.0
2011-09-28 11:30:00,31.67,31.96,31.55,31.88,145100.0,27.0412,27.2888,26.9387,27.2205,145100.0
2011-09-28 12:00:00,31.87,31.92,31.61,31.81,113400.0,27.2119,27.2546,26.9899,27.1607,113400.0
2011-09-28 12:30:00,31.82,31.86,31.55,31.58,320700.0,27.1693,27.2034,26.9387,26.9643,320700.0
2011-09-28 13:00:00,31.57,31.57,31.32,31.36,130900.0,26.9558,26.9558,26.7423,26.7765,130900.0
2011-09-28 13:30:00,31.34,31.34,31.06,31.08,153000.0,26.7594,26.7594,26.5203,26.5374,153000.0
2011-09-28 14:00:00,31.06,31.1,30.91,31.04,104900.0,26.5203,26.5545,26.3923,26.5033,104900.0
2011-09-28 14:30:00,31.03,31.22,30.97,31.12,111000.0,26.4947,26.6569,26.4435,26.5716,111000.0
2011-09-28 15:00:00,31.11,31.36,31.01,31.05,180400.0,26.563,26.7765,26.4776,26.5118,180400.0
2011-09-28 15:30:00,31.04,31.05,30.68,30.68,698200.0,26.5033,26.5118,26.1959,26.1959,698200.0
2011-09-29 09:30:00,31.44,31.64,31.28,31.45,160500.0,26.8448,27.0156,26.7082,26.8533,160500.0
2011-09-29 10:00:00,31.47,31.5,31.12,31.18,110500.0,26.8704,26.896,26.5716,26.6228,110500.0
2011-09-29 10:30:00,31.16,31.19,30.78,30.88,128900.0,26.6057,26.6313,26.2813,26.3666,128900.0
2011-09-29 11:00:00,30.9,31.05,30.79,30.93,156100.0,26.3837,26.5118,26.2898,26.4093,156100.0
2011-09-29 11:30:00,30.92,31.09,30.83,30.97,86800.0,26.4008,26.5459,26.3239,26.4435,86800.0
2011-09-29 12:00:00,30.97,31.09,30.83,30.97,69500.0,26.4435,26.5459,26.3239,26.4435,69500.0
2011-09-29 12:30:00,30.96,30.96,30.76,30.8,124500.0,26.4349,26.4349,26.2642,26.2983,124500.0
2011-09-29 13:00:00,30.8,30.89,30.7,30.7,119700.0,26.2983,26.3752,26.2129,26.2129,119700.0
2011-09-29 13:30:00,30.69,30.71,30.39,30.55,186600.0,26.2044,26.2215,25.9483,26.0849,186600.0
2011-09-29 14:00:00,30.55,30.62,30.24,30.41,289300.0,26.0849,26.1446,25.8202,25.9653,289300.0
2011-09-29 14:30:00,30.42,30.49,30.29,30.45,170900.0,25.9739,26.0336,25.8629,25.9995,170900.0
2011-09-29 15:00:00,30.45,30.52,30.21,30.41,481500.0,25.9995,26.0593,25.7946,25.9653,481500.0
2011-09-29 15:30:00,30.43,30.95,30.37,30.94,734700.0,25.9824,26.4264,25.9312,26.4179,734700.0
2011-09-30 09:30:00,29.97,30.46,29.91,30.24,288500.0,25.5896,26.008,25.5384,25.8202,288500.0
2011-09-30 10:00:00,30.24,30.69,30.22,30.46,198200.0,25.8202,26.2044,25.8031,26.008,198200.0
2011-09-30 10:30:00,30.46,30.48,30.23,30.34,160300.0,26.008,26.0251,25.8116,25.9056,160300.0
2011-09-30 11:00:00,30.36,30.85,30.33,30.62,276800.0,25.9226,26.341,25.897,26.1446,276800.0
2011-09-30 11:30:00,30.64,30.83,30.58,30.68,199800.0,26.1617,26.3239,26.1105,26.1959,199800.0
2011-09-30 12:00:00,30.67,30.79,30.62,30.79,81600.0,26.1873,26.2898,26.1446,26.2898,81600.0
2011-09-30 12:30:00,30.77,30.9,30.71,30.81,130600.0,26.2727,26.3837,26.2215,26.3069,130600.0
2011-09-30 13:00:00,30.8,30.89,30.74,30.79,105100.0,26.2983,26.3752,26.2471,26.2898,105100.0
2011-09-30 13:30:00,30.77,30.98,30.77,30.84,65700.0,26.2727,26.452,26.2727,26.3325,65700.0
2011-09-30 14:00:00,30.84,30.91,30.61,30.65,127300.0,26.3325,26.3923,26.1361,26.1703,127300.0
2011-09-30 14:30:00,30.64,30.87,30.55,30.81,189500.0,26.1617,26.3581,26.0849,26.3069,189500.0
2011-09-30 15:00:00,30.79,30.89,30.56,30.59,235900.0,26.2898,26.3752,26.0934,26.119,235900.0
2011-09-30 15:30:00,30.58,30.68,30.41,30.46,1026600.0,26.1105,26.1959,25.9653,26.008,1026600.0
2011-10-03 09:30:00,30.17,30.62,30.05,30.13,164500.0,25.7604,26.1446,25.658,25.7263,164500.0
2011-10-03 10:00:00,30.12,30.79,30.09,30.21,214900.0,25.7177,26.2898,25.6921,25.7946,214900.0
2011-10-03 10:30:00,30.22,30.23,29.8,29.98,94900.0,25.8031,25.8116,25.4445,25.5982,94900.0
2011-10-03 11:00:00,29.96,30.2,29.82,30.08,125900.0,25.5811,25.786,25.4616,25.6836,125900.0
2011-10-03 11:30:00,30.07,30.19,29.9,30.0,136300.0,25.675,25.7775,25.5299,25.6153,136300.0
2011-10-03 12:00:00,30.01,30.02,29.61,29.66,110000.0,25.6238,25.6323,25.2823,25.325,110000.0
2011-10-03 12:30:00,29.67,29.69,29.42,29.43,84500.0,25.3335,25.3506,25.12,25.1286,84500.0
2011-10-03 13:00:00,29.43,29.43,29.15,29.22,106700.0,25.1286,25.1286,24.8895,24.9493,106700.0
2011-10-03 13:30:00,29.25,29.3,28.89,29.12,248300.0,24.9749,25.0176,24.6675,24.8639,248300.0
2011-10-03 14:00:00,29.11,29.28,29.01,29.11,169600.0,24.8553,25.0005,24.77,24.8553,169600.0
2011-10-03 14:30:00,29.11,29.2,29.04,29.17,292100.0,24.8553,24.9322,24.7956,24.9066,292100.0
2011-10-03 15:00:00,29.17,29.21,28.96,29.0,232400.0,24.9066,24.9407,24.7273,24.7614,232400.0
2011-10-03 15:30:00,29.0,29.52,28.92,28.93,991900.0,24.7614,25.2054,24.6931,24.7016,991900.0
2011-10-04 09:30:00,28.56,28.71,28.29,28.61,194200.0,24.3857,24.5138,24.1552,24.4284,194200.0
2011-10-04 10:00:00,28.62,28.76,28.35,28.55,280600.0,24.437,24.5565,24.2064,24.3772,280600.0
2011-10-04 10:30:00,28.55,28.86,28.49,28.77,284100.0,24.3772,24.6419,24.326,24.565,284100.0
2011-10-04 11:00:00,28.79,29.18,28.64,29.13,339400.0,24.5821,24.9151,24.454,24.8724,339400.0
2011-10-04 11:30:00,29.13,29.44,28.98,29.4,138200.0,24.8724,25.1371,24.7443,25.103,138200.0
2011-10-04 12:00:00,29.4,29.69,29.39,29.53,142400.0,25.103,25.3506,25.0944,25.214,142400.0
2011-10-04 12:30:00,29.53,29.87,29.5,29.87,242100.0,25.214,25.5043,25.1883,25.5043,242100.0
2011-10-04 13:00:00,29.86,29.88,29.53,29.61,142000.0,25.4957,25.5128,25.214,25.2823,142000.0
2011-10-04 13:30:00,29.59,29.7,29.4,29.51,166300.0,25.2652,25.3591,25.103,25.1969,166300.0
2011-10-04 14:00:00,29.5,29.58,29.18,29.29,140700.0,25.1883,25.2566,24.9151,25.009,140700.0
2011-10-04 14:30:00,29.28,29.43,29.05,29.13,193400.0,25.0005,25.1286,24.8041,24.8724,193400.0
2011-10-04 15:00:00,29.13,29.54,28.95,29.42,234200.0,24.8724,25.2225,24.7187,25.12,234200.0
2011-10-04 15:30:00,29.4,30.69,29.4,30.55,822400.0,25.103,26.2044,25.103,26.0849,822400.0
2011-10-05 09:30:00,30.38,30.56,30.17,30.43,131600.0,25.9397,26.0934,25.7604,25.9824,131600.0
2011-10-05 10:00:00,30.4,30.96,30.4,30.7,172300.0,25.9568,26.4349,25.9568,26.2129,172300.0
2011-10-05 10:30:00,30.69,30.98,30.68,30.93,153900.0,26.2044,26.452,26.1959,26.4093,153900.0
2011-10-05 11:00:00,30.94,31.03,30.56,30.65,149100.0,26.4179,26.4947,26.0934,26.1703,149100.0
2011-10-05 11:30:00,30.66,30.8,30.51,30.63,87700.0,26.1788,26.2983,26.0507,26.1532,87700.0
2011-10-05 12:00:00,30.65,30.69,30.18,30.19,169500.0,26.1703,26.2044,25.769,25.7775,169500.0
2011-10-05 12:30:00,30.18,30.19,29.98,30.16,212700.0,25.769,25.7775,25.5982,25.7519,212700.0
2011-10-05 13:00:00,30.16,30.29,30.0,30.19,248800.0,25.7519,25.8629,25.6153,25.7775,248800.0
2011-10-05 13:30:00,30.2,30.28,30.06,30.25,192200.0,25.786,25.8543,25.6665,25.8287,192200.0
2011-10-05 14:00:00,30.26,30.39,30.15,30.29,121500.0,25.8373,25.9483,25.7433,25.8629,121500.0
2011-10-05 14:30:00,30.29,30.3,29.98,30.26,195400.0,25.8629,25.8714,25.5982,25.8373,195400.0
2011-10-05 15:00:00,30.27,30.38,30.09,30.22,354100.0,25.8458,25.9397,25.6921,25.8031,354100.0
2011-10-05 15:30:00,30.24,30.64,30.24,30.3,978600.0,25.8202,26.1617,25.8202,25.8714,978600.0
2011-10-06 09:30:00,30.37,30.38,30.0,30.11,226200.0,25.9312,25.9397,25.6153,25.7092,226200.0
2011-10-06 10:00:00,30.09,30.6,30.0,30.52,149000.0,25.6921,26.1276,25.6153,26.0593,149000.0
2011-10-06 10:30:00,30.53,30.75,30.44,30.49,119500.0,26.0678,26.2556,25.9909,26.0336,119500.0
2011-10-06 11:00:00,30.49,30.85,30.49,30.82,154300.0,26.0336,26.341,26.0336,26.3154,154300.0
2011-10-06 11:30:00,30.82,31.08,30.82,30.94,108200.0,26.3154,26.5374,26.3154,26.4179,108200.0
2011-10-06 12:00:00,30.95,31.06,30.83,30.97,87400.0,26.4264,26.5203,26.3239,26.4435,87400.0
2011-10-06 12:30:00,30.97,31.01,30.79,30.85,146900.0,26.4435,26.4776,26.2898,26.341,146900.0
2011-10-06 13:00:00,30.85,31.12,30.79,31.01,126900.0,26.341,26.5716,26.2898,26.4776,126900.0
2011-10-06 13:30:00,31.01,31.12,30.89,31.1,96000.0,26.4776,26.5716,26.3752,26.5545,96000.0
2011-10-06 14:00:00,31.09,31.36,31.04,31.29,84200.0,26.5459,26.7765,26.5033,26.7167,84200.0
2011-10-06 14:30:00,31.28,31.32,31.14,31.23,69100.0,26.7082,26.7423,26.5886,26.6655,69100.0
2011-10-06 15:00:00,31.23,31.39,31.08,31.15,199000.0,26.6655,26.8021,26.5374,26.5972,199000.0
2011-10-06 15:30:00,31.13,31.57,31.1,31.53,592300.0,26.5801,26.9558,26.5545,26.9216,592300.0
2011-10-07 09:30:00,31.71,31.77,31.15,31.47,136800.0,27.0753,27.1266,26.5972,26.8704,136800.0
2011-10-07 10:00:00,31.5,31.56,31.31,31.46,147700.0,26.896,26.9473,26.7338,26.8619,147700.0
2011-10-07 10:30:00,31.47,31.54,31.02,31.02,83600.0,26.8704,26.9302,26.4862,26.4862,83600.0
2011-10-07 11:00:00,31.01,31.16,30.86,31.14,157300.0,26.4776,26.6057,26.3496,26.5886,157300.0
2011-10-07 11:30:00,31.12,31.25,31.0,31.25,195300.0,26.5716,26.6826,26.4691,26.6826,195300.0
2011-10-07 12:00:00,31.27,31.31,30.89,30.99,284600.0,26.6996,26.7338,26.3752,26.4606,284600.0
2011-10-07 12:30:00,30.96,31.05,30.84,30.96,102900.0,26.4349,26.5118,26.3325,26.4349,102900.0
2011-10-07 13:00:00,30.96,31.06,30.83,30.96,110300.0,26.4349,26.5203,26.3239,26.4349,110300.0
2011-10-07 13:30:00,30.94,31.09,30.79,31.04,45400.0,26.4179,26.5459,26.2898,26.5033,45400.0
2011-10-07 14:00:00,31.06,31.15,30.96,30.99,226400.0,26.5203,26.5972,26.4349,26.4606,226400.0
2011-10-07 14:30:00,31.0,31.11,30.96,31.03,275000.0,26.4691,26.563,26.4349,26.4947,275000.0
2011-10-07 15:00:00,31.02,31.39,30.98,31.39,315300.0,26.4862,26.8021,26.452,26.8021,315300.0
2011-10-07 15:30:00,31.38,31.45,30.77,30.82,671400.0,26.7936,26.8533,26.2727,26.3154,671400.0
2011-10-10 09:30:00,31.54,31.68,31.28,31.47,237900.0,26.9302,27.0497,26.7082,26.8704,237900.0
2011-10-10 10:00:00,31.47,31.55,31.4,31.44,243900.0,26.8704,26.9387,26.8106,26.8448,243900.0
2011-10-10 10:30:00,31.46,31.53,31.22,31.27,152700.0,26.8619,26.9216,26.6569,26.6996,152700.0
2011-10-10 11:00:00,31.27,31.41,31.25,31.39,137000.0,26.6996,26.8192,26.6826,26.8021,137000.0
2011-10-10 11:30:00,31.39,31.45,31.31,31.38,125400.0,26.8021,26.8533,26.7338,26.7936,125400.0
2011-10-10 12:00:00,31.39,31.42,31.29,31.4,97200.0,26.8021,26.8277,26.7167,26.8106,97200.0
2011-10-10 12:30:00,31.41,31.42,31.3,31.38,77800.0,26.8192,26.8277,26.7253,26.7936,77800.0
2011-10-10 13:00:00,31.38,31.48,31.33,31.39,120700.0,26.7936,26.8789,26.7509,26.8021,120700.0
2011-10-10 13:30:00,31.4,31.46,31.34,31.42,81000.0,26.8106,26.8619,26.7594,26.8277,81000.0
2011-10-10 14:00:00,31.43,31.45,31.34,31.42,93000.0,26.8363,26.8533,26.7594,26.8277,93000.0
2011-10-10 14:30:00,31.43,31.47,31.39,31.43,83300.0,26.8363,26.8704,26.8021,26.8363,83300.0
2011-10-10 15:00:00,31.43,31.46,31.17,31.27,160100.0,26.8363,26.8619,26.6143,26.6996,160100.0
2011-10-10 15:30:00,31.27,31.64,31.2,31.63,559700.0,26.6996,27.0156,26.6399,27.007,559700.0
2011-10-11 09:30:00,31.34,31.6,31.13,31.47,173300.0,26.7594,26.9814,26.5801,26.8704,173300.0
2011-10-11 10:00:00,31.46,31.71,31.39,31.62,109800.0,26.8619,27.0753,26.8021,26.9985,109800.0
2011-10-11 10:30:00,31.63,31.79,31.59,31.76,189000.0,27.007,27.1436,26.9729,27.118,189000.0
2011-10-11 11:00:00,31.76,31.78,31.47,31.49,77300.0,27.118,27.1351,26.8704,26.8875,77300.0
2011-10-11 11:30:00,31.49,31.7,31.49,31.67,58900.0,26.8875,27.0668,26.8875,27.0412,58900.0
2011-10-11 12:00:00,31.68,31.7,31.42,31.5,72500.0,27.0497,27.0668,26.8277,26.896,72500.0
2011-10-11 12:30:00,31.49,31.51,31.28,31.41,88500.0,26.8875,26.9046,26.7082,26.8192,88500.0
2011-10-11 13:00:00,31.41,31.48,31.21,31.45,132300.0,26.8192,26.8789,26.6484,26.8533,132300.0
2011-10-11 13:30:00,31.47,31.52,31.33,31.5,92000.0,26.8704,26.9131,26.7509,26.896,92000.0
2011-10-11 14:00:00,31.5,31.51,31.36,31.42,182500.0,26.896,26.9046,26.7765,26.8277,182500.0
2011-10-11 14:30:00,31.41,31.5,31.39,31.46,151500.0,26.8192,26.896,26.8021,26.8619,151500.0
2011-10-11 15:00:00,31.46,31.65,31.38,31.39,258500.0,26.8619,27.0241,26.7936,26.8021,258500.0
2011-10-11 15:30:00,31.39,31.53,31.36,31.41,530900.0,26.8021,26.9216,26.7765,26.8192,530900.0
2011-10-12 09:30:00,31.83,31.99,31.52,31.66,193900.0,27.1778,27.3144,26.9131,27.0326,193900.0
2011-10-12 10:00:00,31.63,31.89,31.56,31.75,172100.0,27.007,27.229,26.9473,27.1095,172100.0
2011-10-12 10:30:00,31.76,31.78,31.58,31.61,142100.0,27.118,27.1351,26.9643,26.9899,142100.0
2011-10-12 11:00:00,31.61,31.8,31.61,31.73,172600.0,26.9899,27.1522,26.9899,27.0924,172600.0
2011-10-12 11:30:00,31.72,31.86,31.72,31.83,104600.0,27.0839,27.2034,27.0839,27.1778,104600.0
2011-10-12 12:00:00,31.84,32.01,31.83,32.0,94700.0,27.1863,27.3315,27.1778,27.3229,94700.0
2011-10-12 12:30:00,32.0,32.04,31.93,31.96,120200.0,27.3229,27.3571,27.2632,27.2888,120200.0
2011-10-12 13:00:00,31.96,32.17,31.94,32.17,88200.0,27.2888,27.4681,27.2717,27.4681,88200.0
2011-10-12 13:30:00,32.18,32.26,32.13,32.13,45700.0,27.4766,27.5449,27.4339,27.4339,45700.0
2011-10-12 14:00:00,32.14,32.33,32.11,32.33,95300.0,27.4425,27.6047,27.4169,27.6047,95300.0
2011-10-12 14:30:00,32.33,32.5,32.09,32.13,127400.0,27.6047,27.7499,27.3998,27.4339,127400.0
2011-10-12 15:00:00,32.13,32.28,32.1,32.24,111700.0,27.4339,27.562,27.4083,27.5279,111700.0
2011-10-12 15:30:00,32.23,32.37,31.99,31.99,349300.0,27.5193,27.6389,27.3144,27.3144,349300.0
2011-10-13 09:30:00,31.69,31.7,31.31,31.46,127800.0,27.0583,27.0668,26.7338,26.8619,127800.0
2011-10-13 10:00:00,31.43,31.53,31.27,31.51,78200.0,26.8363,26.9216,26.6996,26.9046,78200.0
2011-10-13 10:30:00,31.51,31.7,31.33,31.33,54000.0,26.9046,27.0668,26.7509,26.7509,54000.0
2011-10-13 11:00:00,31.32,31.41,31.22,31.31,69700.0,26.7423,26.8192,26.6569,26.7338,69700.0
2011-10-13 11:30:00,31.32,31.48,31.3,31.4,58500.0,26.7423,26.8789,26.7253,26.8106,58500.0
2011-10-13 12:00:00,31.4,31.46,31.29,31.29,25100.0,26.8106,26.8619,26.7167,26.7167,25100.0
2011-10-13 12:30:00,31.3,31.35,31.24,31.31,25500.0,26.7253,26.7679,26.674,26.7338,25500.0
2011-10-13 13:00:00,31.32,31.49,31.24,31.46,41500.0,26.7423,26.8875,26.674,26.8619,41500.0
2011-10-13 13:30:00,31.46,31.55,31.43,31.45,38400.0,26.8619,26.9387,26.8363,26.8533,38400.0
2011-10-13 14:00:00,31.47,31.49,31.35,31.38,39500.0,26.8704,26.8875,26.7679,26.7936,39500.0
2011-10-13 14:30:00,31.39,31.6,31.36,31.54,104700.0,26.8021,26.9814,26.7765,26.9302,104700.0
2011-10-13 15:00:00,31.55,31.75,31.48,31.51,108800.0,26.9387,27.1095,26.8789,26.9046,108800.0
2011-10-13 15:30:00,31.5,31.64,31.42,31.56,263300.0,26.896,27.0156,26.8277,26.9473,263300.0
2011-10-14 09:30:00,32.0,32.0,31.81,31.98,104400.0,27.3229,27.3229,27.1607,27.3059,104400.0
2011-10-14 10:00:00,31.97,31.99,31.56,31.57,86100.0,27.2973,27.3144,26.9473,26.9558,86100.0
2011-10-14 10:30:00,31.57,31.69,31.47,31.69,117300.0,26.9558,27.0583,26.8704,27.0583,117300.0
2011-10-14 11:00:00,31.69,31.85,31.66,31.69,87900.0,27.0583,27.1949,27.0326,27.0583,87900.0
2011-10-14 11:30:00,31.68,31.75,31.61,31.62,95100.0,27.0497,27.1095,26.9899,26.9985,95100.0
2011-10-14 12:00:00,31.61,31.65,31.58,31.63,57800.0,26.9899,27.0241,26.9643,27.007,57800.0
2011-10-14 12:30:00,31.63,31.67,31.62,31.63,41900.0,27.007,27.0412,26.9985,27.007,41900.0
2011-10-14 13:00:00,31.63,31.82,31.63,31.76,57400.0,27.007,27.1693,27.007,27.118,57400.0
2011-10-14 13:30:00,31.76,31.9,31.75,31.88,86200.0,27.118,27.2376,27.1095,27.2205,86200.0
2011-10-14 14:00:00,31.88,31.88,31.77,31.88,84500.0,27.2205,27.2205,27.1266,27.2205,84500.0
2011-10-14 14:30:00,31.88,32.04,31.79,32.04,134900.0,27.2205,27.3571,27.1436,27.3571,134900.0
2011-10-14 15:00:00,32.04,32.14,32.01,32.11,90400.0,27.3571,27.4425,27.3315,27.4169,90400.0
2011-10-14 15:30:00,32.12,32.24,31.99,32.19,262700.0,27.4254,27.5279,27.3144,27.4852,262700.0
2011-10-17 09:30:00,31.95,32.18,31.87,31.92,53500.0,27.2803,27.4766,27.2119,27.2546,53500.0
2011-10-17 10:00:00,31.92,31.97,31.7,31.7,51600.0,27.2546,27.2973,27.0668,27.0668,51600.0
2011-10-17 10:30:00,31.7,31.77,31.57,31.69,49900.0,27.0668,27.1266,26.9558,27.0583,49900.0
2011-10-17 11:00:00,31.69,31.86,31.68,31.86,47600.0,27.0583,27.2034,27.0497,27.2034,47600.0
2011-10-17 11:30:00,31.85,31.91,31.75,31.76,52900.0,27.1949,27.2461,27.1095,27.118,52900.0
2011-10-17 12:00:00,31.76,31.8,31.71,31.77,53800.0,27.118,27.1522,27.0753,27.1266,53800.0
2011-10-17 12:30:00,31.77,31.82,31.71,31.75,45900.0,27.1266,27.1693,27.0753,27.1095,45900.0
2011-10-17 13:00:00,31.74,31.83,31.7,31.79,44100.0,27.1009,27.1778,27.0668,27.1436,44100.0
2011-10-17 13:30:00,31.77,31.87,31.74,31.82,99800.0,27.1266,27.2119,27.1009,27.1693,99800.0
2011-10-17 14:00:00,31.8,31.81,31.65,31.73,55700.0,27.1522,27.1607,27.0241,27.0924,55700.0
2011-10-17 14:30:00,31.72,31.72,31.6,31.69,64100.0,27.0839,27.0839,26.9814,27.0583,64100.0
2011-10-17 15:00:00,31.71,31.77,31.6,31.62,94400.0,27.0753,27.1266,26.9814,26.9985,94400.0
2011-10-17 15:30:00,31.62,31.76,31.46,31.55,385100.0,26.9985,27.118,26.8619,26.9387,385100.0
2011-10-18 09:30:00,31.49,31.72,31.04,31.15,77700.0,26.8875,27.0839,26.5033,26.5972,77700.0
2011-10-18 10:00:00,31.15,31.45,31.03,31.45,64900.0,26.5972,26.8533,26.4947,26.8533,64900.0
2011-10-18 10:30:00,31.46,31.67,31.43,31.57,67000.0,26.8619,27.0412,26.8363,26.9558,67000.0
2011-10-18 11:00:00,31.56,31.56,31.38,31.43,37300.0,26.9473,26.9473,26.7936,26.8363,37300.0
2011-10-18 11:30:00,31.44,31.72,31.44,31.63,65700.0,26.8448,27.0839,26.8448,27.007,65700.0
2011-10-18 12:00:00,31.64,31.7,31.57,31.62,26600.0,27.0156,27.0668,26.9558,26.9985,26600.0
2011-10-18 12:30:00,31.63,31.83,31.61,31.77,24400.0,27.007,27.1778,26.9899,27.1266,24400.0
2011-10-18 13:00:00,31.76,31.84,31.74,31.82,78800.0,27.118,27.1863,27.1009,27.1693,78800.0
2011-10-18 13:30:00,31.82,31.86,31.7,31.77,57200.0,27.1693,27.2034,27.0668,27.1266,57200.0
2011-10-18 14:00:00,31.78,31.94,31.73,31.91,53900.0,27.1351,27.2717,27.0924,27.2461,53900.0
2011-10-18 14:30:00,31.9,31.96,31.79,31.88,53200.0,27.2376,27.2888,27.1436,27.2205,53200.0
2011-10-18 15:00:00,31.88,32.51,31.88,32.13,199500.0,27.2205,27.7584,27.2205,27.4339,199500.0
2011-10-18 15:30:00,32.14,32.53,32.08,32.33,524400.0,27.4425,27.7755,27.3913,27.6047,524400.0
2011-10-19 09:30:00,32.19,32.39,32.01,32.25,50400.0,27.4852,27.6559,27.3315,27.5364,50400.0
2011-10-19 10:00:00,32.26,32.76,32.19,32.75,161000.0,27.5449,27.9719,27.4852,27.9633,161000.0
2011-10-19 10:30:00,32.75,32.79,32.53,32.57,53500.0,27.9633,27.9975,27.7755,27.8096,53500.0
2011-10-19 11:00:00,32.56,32.61,32.41,32.58,66500.0,27.8011,27.8438,27.673,27.8182,66500.0
2011-10-19 11:30:00,32.58,32.66,32.47,32.49,97600.0,27.8182,27.8865,27.7242,27.7413,97600.0
2011-10-19 12:00:00,32.5,32.62,32.41,32.6,117200.0,27.7499,27.8523,27.673,27.8352,117200.0
2011-10-19 12:30:00,32.61,32.69,32.55,32.61,85800.0,27.8438,27.9121,27.7926,27.8438,85800.0
2011-10-19 13:00:00,32.61,32.74,32.61,32.63,90900.0,27.8438,27.9548,27.8438,27.8609,90900.0
2011-10-19 13:30:00,32.62,32.66,32.49,32.56,86200.0,27.8523,27.8865,27.7413,27.8011,86200.0
2011-10-19 14:00:00,32.56,32.6,32.15,32.15,145900.0,27.8011,27.8352,27.451,27.451,145900.0
2011-10-19 14:30:00,32.15,32.3,32.09,32.15,99500.0,27.451,27.5791,27.3998,27.451,99500.0
2011-10-19 15:00:00,32.14,32.25,32.05,32.06,184900.0,27.4425,27.5364,27.3656,27.3742,184900.0
2011-10-19 15:30:00,32.05,32.24,31.97,32.03,505200.0,27.3656,27.5279,27.2973,27.3486,505200.0
2011-10-20 09:30:00,32.0,32.04,31.35,31.35,243600.0,27.3229,27.3571,26.7679,26.7679,243600.0
2011-10-20 10:00:00,31.38,31.79,31.37,31.44,118200.0,26.7936,27.1436,26.785,26.8448,118200.0
2011-10-20 10:30:00,31.45,31.5,31.12,31.12,91100.0,26.8533,26.896,26.5716,26.5716,91100.0
2011-10-20 11:00:00,31.12,31.27,31.02,31.26,73700.0,26.5716,26.6996,26.4862,26.6911,73700.0
2011-10-20 11:30:00,31.26,31.34,30.98,30.98,123400.0,26.6911,26.7594,26.452,26.452,123400.0
2011-10-20 12:00:00,30.99,30.99,30.82,30.96,121200.0,26.4606,26.4606,26.3154,26.4349,121200.0
2011-10-20 12:30:00,30.96,31.14,30.95,31.13,113800.0,26.4349,26.5886,26.4264,26.5801,113800.0
2011-10-20 13:00:00,31.14,31.38,31.04,31.25,241700.0,26.5886,26.7936,26.5033,26.6826,241700.0
2011-10-20 13:30:00,31.26,31.38,31.0,31.0,271300.0,26.6911,26.7936,26.4691,26.4691,271300.0
2011-10-20 14:00:00,31.01,31.09,30.92,31.06,88000.0,26.4776,26.5459,26.4008,26.5203,88000.0
2011-10-20 14:30:00,31.06,31.18,31.01,31.18,276400.0,26.5203,26.6228,26.4776,26.6228,276400.0
2011-10-20 15:00:00,31.19,31.2,30.86,30.93,243700.0,26.6313,26.6399,26.3496,26.4093,243700.0
2011-10-20 15:30:00,30.93,31.03,30.73,30.93,733800.0,26.4093,26.4947,26.2386,26.4093,733800.0
2011-10-21 09:30:00,31.32,31.49,31.18,31.29,386600.0,26.7423,26.8875,26.6228,26.7167,386600.0
2011-10-21 10:00:00,31.29,31.44,31.23,31.4,195500.0,26.7167,26.8448,26.6655,26.8106,195500.0
2011-10-21 10:30:00,31.41,31.55,31.38,31.52,106000.0,26.8192,26.9387,26.7936,26.9131,106000.0
2011-10-21 11:00:00,31.52,31.56,31.39,31.46,135900.0,26.9131,26.9473,26.8021,26.8619,135900.0
2011-10-21 11:30:00,31.46,31.69,31.45,31.61,86700.0,26.8619,27.0583,26.8533,26.9899,86700.0
2011-10-21 12:00:00,31.61,31.63,31.51,31.55,66600.0,26.9899,27.007,26.9046,26.9387,66600.0
2011-10-21 12:30:00,31.55,31.56,31.44,31.45,102000.0,26.9387,26.9473,26.8448,26.8533,102000.0
2011-10-21 13:00:00,31.44,31.44,31.2,31.24,106900.0,26.8448,26.8448,26.6399,26.674,106900.0
2011-10-21 13:30:00,31.23,31.37,31.19,31.24,112000.0,26.6655,26.785,26.6313,26.674,112000.0
2011-10-21 14:00:00,31.23,31.32,31.22,31.26,181600.0,26.6655,26.7423,26.6569,26.6911,181600.0
2011-10-21 14:30:00,31.26,31.37,31.23,31.3,156300.0,26.6911,26.785,26.6655,26.7253,156300.0
2011-10-21 15:00:00,31.31,31.38,31.28,31.3,130600.0,26.7338,26.7936,26.7082,26.7253,130600.0
2011-10-21 15:30:00,31.29,31.38,31.18,31.37,612400.0,26.7167,26.7936,26.6228,26.785,612400.0
2011-10-24 09:30:00,31.44,31.85,31.44,31.72,238500.0,26.8448,27.1949,26.8448,27.0839,238500.0
2011-10-24 10:00:00,31.73,31.87,31.72,31.81,251700.0,27.0924,27.2119,27.0839,27.1607,251700.0
2011-10-24 10:30:00,31.81,32.03,31.8,32.0,309200.0,27.1607,27.3486,27.1522,27.3229,309200.0
2011-10-24 11:00:00,32.0,32.25,31.94,32.25,173100.0,27.3229,27.5364,27.2717,27.5364,173100.0
2011-10-24 11:30:00,32.24,32.31,32.21,32.25,127400.0,27.5279,27.5876,27.5022,27.5364,127400.0
2011-10-24 12:00:00,32.26,32.29,32.23,32.28,107900.0,27.5449,27.5706,27.5193,27.562,107900.0
2011-10-24 12:30:00,32.27,32.45,32.2,32.43,204900.0,27.5535,27.7072,27.4937,27.6901,204900.0
2011-10-24 13:00:00,32.42,32.74,32.4,32.74,346100.0,27.6816,27.9548,27.6645,27.9548,346100.0
2011-10-24 13:30:00,32.73,32.88,32.73,32.82,124100.0,27.9462,28.0743,27.9462,28.0231,124100.0
2011-10-24 14:00:00,32.83,32.83,32.61,32.67,124900.0,28.0316,28.0316,27.8438,27.895,124900.0
2011-10-24 14:30:00,32.67,32.85,32.66,32.84,160300.0,27.895,28.0487,27.8865,28.0402,160300.0
2011-10-24 15:00:00,32.84,32.94,32.57,32.58,330500.0,28.0402,28.1256,27.8096,27.8182,330500.0
2011-10-24 15:30:00,32.58,32.79,32.48,32.75,961100.0,27.8182,27.9975,27.7328,27.9633,961100.0
2011-10-25 09:30:00,32.37,32.5,31.8,31.93,142200.0,27.6389,27.7499,27.1522,27.2632,142200.0
2011-10-25 10:00:00,31.9,32.19,31.79,32.1,188500.0,27.2376,27.4852,27.1436,27.4083,188500.0
2011-10-25 10:30:00,32.09,32.13,31.98,32.0,126400.0,27.3998,27.4339,27.3059,27.3229,126400.0
2011-10-25 11:00:00,32.0,32.02,31.84,32.0,123300.0,27.3229,27.34,27.1863,27.3229,123300.0
2011-10-25 11:30:00,31.99,32.0,31.91,31.94,183800.0,27.3144,27.3229,27.2461,27.2717,183800.0
2011-10-25 12:00:00,31.95,32.22,31.91,32.2,123400.0,27.2803,27.5108,27.2461,27.4937,123400.0
2011-10-25 12:30:00,32.2,32.29,32.15,32.27,294400.0,27.4937,27.5706,27.451,27.5535,294400.0
2011-10-25 13:00:00,32.26,32.47,32.25,32.34,94800.0,27.5449,27.7242,27.5364,27.6132,94800.0
2011-10-25 13:30:00,32.34,32.36,32.19,32.35,232300.0,27.6132,27.6303,27.4852,27.6218,232300.0
2011-10-25 14:00:00,32.34,32.35,32.21,32.27,206200.0,27.6132,27.6218,27.5022,27.5535,206200.0
2011-10-25 14:30:00,32.27,32.36,32.25,32.33,142200.0,27.5535,27.6303,27.5364,27.6047,142200.0
2011-10-25 15:00:00,32.34,32.4,32.15,32.15,278600.0,27.6132,27.6645,27.451,27.451,278600.0
2011-10-25 15:30:00,32.16,32.25,32.01,32.11,755500.0,27.4596,27.5364,27.3315,27.4169,755500.0
2011-10-26 09:30:00,32.63,33.07,32.63,32.99,239900.0,27.8609,28.2366,27.8609,28.1682,239900.0
2011-10-26 10:00:00,32.99,33.01,32.81,32.93,220500.0,28.1682,28.1853,28.0146,28.117,220500.0
2011-10-26 10:30:00,32.94,32.98,32.55,32.63,269300.0,28.1256,28.1597,27.7926,27.8609,269300.0
2011-10-26 11:00:00,32.63,32.96,32.61,32.95,260300.0,27.8609,28.1426,27.8438,28.1341,260300.0
2011-10-26 11:30:00,32.94,33.01,32.8,32.8,162900.0,28.1256,28.1853,28.006,28.006,162900.0
2011-10-26 12:00:00,32.8,32.85,32.79,32.83,165900.0,28.006,28.0487,27.9975,28.0316,165900.0
2011-10-26 12:30:00,32.82,32.83,32.75,32.75,141800.0,28.0231,28.0316,27.9633,27.9633,141800.0
2011-10-26 13:00:00,32.76,32.79,32.71,32.74,239300.0,27.9719,27.9975,27.9292,27.9548,239300.0
2011-10-26 13:30:00,32.75,33.21,32.75,33.13,297200.0,27.9633,28.3561,27.9633,28.2878,297200.0
2011-10-26 14:00:00,33.14,33.39,33.14,33.33,247400.0,28.2963,28.5098,28.2963,28.4586,247400.0
2011-10-26 14:30:00,33.33,33.8,33.32,33.78,448900.0,28.4586,28.8599,28.45,28.8428,448900.0
2011-10-26 15:00:00,33.78,33.87,33.65,33.84,499800.0,28.8428,28.9196,28.7318,28.894,499800.0
2011-10-26 15:30:00,33.84,34.02,33.59,33.68,1118600.0,28.894,29.0477,28.6806,28.7574,1118600.0
2011-10-27 09:30:00,34.63,36.64,34.5,35.74,850400.0,29.5685,31.2848,29.4575,30.5163,850400.0
2011-10-27 10:00:00,35.71,35.94,35.32,35.4,350600.0,30.4907,30.6871,30.1577,30.226,350600.0
2011-10-27 10:30:00,35.42,35.44,34.9,35.02,437400.0,30.2431,30.2602,29.7991,29.9015,437400.0
2011-10-27 11:00:00,35.03,35.31,34.86,35.15,397100.0,29.9101,30.1492,29.7649,30.0125,397100.0
2011-10-27 11:30:00,35.16,35.69,35.15,35.66,456200.0,30.0211,30.4736,30.0125,30.448,456200.0
2011-10-27 12:00:00,35.68,36.15,35.66,36.13,326400.0,30.4651,30.8664,30.448,30.8493,326400.0
2011-10-27 12:30:00,36.13,36.2,35.87,35.87,207800.0,30.8493,30.9091,30.6273,30.6273,207800.0
2011-10-27 13:00:00,35.87,36.25,35.87,36.22,173900.0,30.6273,30.9518,30.6273,30.9262,173900.0
2011-10-27 13:30:00,36.22,36.57,36.15,36.5,217900.0,30.9262,31.225,30.8664,31.1652,217900.0
2011-10-27 14:00:00,36.51,36.92,36.47,36.88,318900.0,31.1738,31.5238,31.1396,31.4897,318900.0
2011-10-27 14:30:00,36.9,37.15,36.73,36.99,296600.0,31.5068,31.7202,31.3616,31.5836,296600.0
2011-10-27 15:00:00,37.0,37.13,36.96,37.0,518900.0,31.5922,31.7032,31.558,31.5922,518900.0
2011-10-27 15:30:00,37.0,37.02,36.48,36.74,941600.0,31.5922,31.6092,31.1482,31.3702,941600.0
2011-10-28 09:30:00,36.66,36.84,36.4,36.43,193600.0,31.3018,31.4555,31.0798,31.1055,193600.0
2011-10-28 10:00:00,36.43,36.66,36.39,36.43,233400.0,31.1055,31.3018,31.0713,31.1055,233400.0
2011-10-28 10:30:00,36.41,36.55,36.31,36.45,223800.0,31.0884,31.2079,31.003,31.1225,223800.0
2011-10-28 11:00:00,36.43,36.49,36.21,36.28,218400.0,31.1055,31.1567,30.9176,30.9774,218400.0
2011-10-28 11:30:00,36.29,36.36,35.93,35.95,150000.0,30.9859,31.0457,30.6785,30.6956,150000.0
2011-10-28 12:00:00,35.94,35.95,35.78,35.85,167500.0,30.6871,30.6956,30.5505,30.6102,167500.0
2011-10-28 12:30:00,35.84,35.98,35.74,35.97,114700.0,30.6017,30.7212,30.5163,30.7127,114700.0
2011-10-28 13:00:00,35.96,36.16,35.92,36.15,144600.0,30.7042,30.8749,30.67,30.8664,144600.0
2011-10-28 13:30:00,36.16,36.23,36.12,36.2,96000.0,30.8749,30.9347,30.8408,30.9091,96000.0
2011-10-28 14:00:00,36.2,36.2,35.99,36.05,75300.0,30.9091,30.9091,30.7298,30.781,75300.0
2011-10-28 14:30:00,36.05,36.16,35.94,35.99,131100.0,30.781,30.8749,30.6871,30.7298,131100.0
2011-10-28 15:00:00,36.0,36.14,35.91,35.98,301800.0,30.7383,30.8578,30.6615,30.7212,301800.0
2011-10-28 15:30:00,35.98,35.98,35.8,35.9,732300.0,30.7212,30.7212,30.5675,30.6529,732300.0
2011-10-31 09:30:00,35.43,35.73,35.24,35.66,208400.0,30.2516,30.5078,30.0894,30.448,208400.0
2011-10-31 10:00:00,35.65,35.84,35.6,35.76,114900.0,30.4395,30.6017,30.3968,30.5334,114900.0
2011-10-31 10:30:00,35.76,35.91,35.64,35.72,185100.0,30.5334,30.6615,30.4309,30.4992,185100.0
2011-10-31 11:00:00,35.72,35.76,35.57,35.73,185900.0,30.4992,30.5334,30.3712,30.5078,185900.0
2011-10-31 11:30:00,35.72,35.84,35.72,35.73,151900.0,30.4992,30.6017,30.4992,30.5078,151900.0
2011-10-31 12:00:00,35.72,35.84,35.64,35.66,117100.0,30.4992,30.6017,30.4309,30.448,117100.0
2011-10-31 12:30:00,35.64,35.76,35.63,35.72,129400.0,30.4309,30.5334,30.4224,30.4992,129400.0
2011-10-31 13:00:00,35.72,35.86,35.7,35.71,86000.0,30.4992,30.6188,30.4822,30.4907,86000.0
2011-10-31 13:30:00,35.71,36.07,35.71,36.06,113900.0,30.4907,30.7981,30.4907,30.7895,113900.0
2011-10-31 14:00:00,36.05,36.06,35.96,35.99,91200.0,30.781,30.7895,30.7042,30.7298,91200.0
2011-10-31 14:30:00,36.01,36.04,35.88,35.96,103400.0,30.7468,30.7725,30.6358,30.7042,103400.0
2011-10-31 15:00:00,35.95,35.95,35.64,35.66,179100.0,30.6956,30.6956,30.4309,30.448,179100.0
2011-10-31 15:30:00,35.66,35.84,35.49,35.5,601700.0,30.448,30.6017,30.3029,30.3114,601700.0
2011-11-01 09:30:00,34.1,35.37,34.03,34.73,293600.0,29.116,30.2004,29.0562,29.6539,293600.0
2011-11-01 10:00:00,34.75,34.93,34.42,34.86,227200.0,29.671,29.8247,29.3892,29.7649,227200.0
2011-11-01 10:30:00,34.83,35.0,34.57,34.59,191900.0,29.7393,29.8845,29.5173,29.5344,191900.0
2011-11-01 11:00:00,34.59,34.65,34.43,34.45,63100.0,29.5344,29.5856,29.3978,29.4149,63100.0
2011-11-01 11:30:00,34.44,34.44,34.07,34.1,69700.0,29.4063,29.4063,29.0904,29.116,69700.0
2011-11-01 12:00:00,34.08,34.19,33.98,34.1,76500.0,29.0989,29.1929,29.0135,29.116,76500.0
2011-11-01 12:30:00,34.09,34.34,33.94,33.95,94100.0,29.1075,29.3209,28.9794,28.9879,94100.0
2011-11-01 13:00:00,33.95,34.22,33.85,34.19,99400.0,28.9879,29.2185,28.9026,29.1929,99400.0
2011-11-01 13:30:00,34.2,34.5,34.09,34.2,147800.0,29.2014,29.4575,29.1075,29.2014,147800.0
2011-11-01 14:00:00,34.19,34.47,34.15,34.42,122000.0,29.1929,29.4319,29.1587,29.3892,122000.0
2011-11-01 14:30:00,34.4,34.48,34.08,34.13,104500.0,29.3722,29.4405,29.0989,29.1416,104500.0
2011-11-01 15:00:00,34.13,34.25,33.96,34.25,198700.0,29.1416,29.2441,28.9965,29.2441,198700.0
2011-11-01 15:30:00,34.22,34.36,33.98,34.06,788700.0,29.2185,29.338,29.0135,29.0819,788700.0
2011-11-02 09:30:00,34.78,34.99,34.72,34.8,131900.0,29.6966,29.8759,29.6454,29.7137,131900.0
2011-11-02 10:00:00,34.79,34.99,34.74,34.97,138600.0,29.7052,29.8759,29.6625,29.8589,138600.0
2011-11-02 10:30:00,34.98,35.26,34.87,35.08,185300.0,29.8674,30.1065,29.7735,29.9528,185300.0
2011-11-02 11:00:00,35.09,35.14,35.0,35.07,100400.0,29.9613,30.004,29.8845,29.9442,100400.0
2011-11-02 11:30:00,35.07,35.08,34.87,34.93,80200.0,29.9442,29.9528,29.7735,29.8247,80200.0
2011-11-02 12:00:00,34.92,34.98,34.83,34.93,168200.0,29.8162,29.8674,29.7393,29.8247,168200.0
2011-11-02 12:30:00,34.93,35.04,34.77,34.8,103400.0,29.8247,29.9186,29.6881,29.7137,103400.0
2011-11-02 13:00:00,34.8,34.82,34.42,34.52,143100.0,29.7137,29.7308,29.3892,29.4746,143100.0
2011-11-02 13:30:00,34.54,34.7,34.47,34.47,63400.0,29.4917,29.6283,29.4319,29.4319,63400.0
2011-11-02 14:00:00,34.48,34.59,34.39,34.46,102100.0,29.4405,29.5344,29.3636,29.4234,102100.0
2011-11-02 14:30:00,34.47,34.7,34.43,34.65,105600.0,29.4319,29.6283,29.3978,29.5856,105600.0
2011-11-02 15:00:00,34.66,34.88,34.54,34.76,228100.0,29.5942,29.782,29.4917,29.6795,228100.0
2011-11-02 15:30:00,34.77,34.83,34.53,34.76,523200.0,29.6881,29.7393,29.4832,29.6795,523200.0
2011-11-03 09:30:00,35.19,35.31,34.65,34.72,212400.0,30.0467,30.1492,29.5856,29.6454,212400.0
2011-11-03 10:00:00,34.7,35.02,34.35,34.95,208100.0,29.6283,29.9015,29.3295,29.8418,208100.0
2011-11-03 10:30:00,34.95,35.38,34.83,35.19,201000.0,29.8418,30.2089,29.7393,30.0467,201000.0
2011-11-03 11:00:00,35.17,35.28,35.04,35.21,110000.0,30.0296,30.1235,29.9186,30.0638,110000.0
2011-11-03 11:30:00,35.22,35.36,35.18,35.25,112600.0,30.0723,30.1919,30.0382,30.0979,112600.0
2011-11-03 12:00:00,35.25,35.28,35.17,35.21,213000.0,30.0979,30.1235,30.0296,30.0638,213000.0
2011-11-03 12:30:00,35.22,35.47,35.11,35.42,76800.0,30.0723,30.2858,29.9784,30.2431,76800.0
2011-11-03 13:00:00,35.43,35.5,35.36,35.42,80000.0,30.2516,30.3114,30.1919,30.2431,80000.0
2011-11-03 13:30:00,35.4,35.69,35.39,35.58,107700.0,30.226,30.4736,30.2175,30.3797,107700.0
2011-11-03 14:00:00,35.59,35.73,35.56,35.64,95000.0,30.3882,30.5078,30.3626,30.4309,95000.0
2011-11-03 14:30:00,35.65,35.71,35.54,35.59,82600.0,30.4395,30.4907,30.3455,30.3882,82600.0
2011-11-03 15:00:00,35.59,35.73,35.55,35.62,178300.0,30.3882,30.5078,30.3541,30.4139,178300.0
2011-11-03 15:30:00,35.61,35.74,35.47,35.59,662700.0,30.4053,30.5163,30.2858,30.3882,662700.0
2011-11-04 09:30:00,35.12,35.14,34.79,34.84,66000.0,29.9869,30.004,29.7052,29.7479,66000.0
2011-11-04 10:00:00,34.84,34.99,34.67,34.91,131600.0,29.7479,29.8759,29.6027,29.8076,131600.0
2011-11-04 10:30:00,34.91,34.91,34.75,34.79,69700.0,29.8076,29.8076,29.671,29.7052,69700.0
2011-11-04 11:00:00,34.81,34.97,34.78,34.95,71500.0,29.7222,29.8589,29.6966,29.8418,71500.0
2011-11-04 11:30:00,34.96,35.2,34.95,35.2,70400.0,29.8503,30.0552,29.8418,30.0552,70400.0
2011-11-04 12:00:00,35.21,35.33,35.18,35.29,77400.0,30.0638,30.1662,30.0382,30.1321,77400.0
2011-11-04 12:30:00,35.3,35.34,35.18,35.27,75100.0,30.1406,30.1748,30.0382,30.115,75100.0
2011-11-04 13:00:00,35.27,35.46,35.24,35.43,57200.0,30.115,30.2772,30.0894,30.2516,57200.0
2011-11-04 13:30:00,35.43,35.61,35.35,35.48,66900.0,30.2516,30.4053,30.1833,30.2943,66900.0
2011-11-04 14:00:00,35.5,35.53,35.43,35.49,59100.0,30.3114,30.337,30.2516,30.3029,59100.0
2011-11-04 14:30:00,35.49,35.53,35.37,35.42,72000.0,30.3029,30.337,30.2004,30.2431,72000.0
2011-11-04 15:00:00,35.41,35.44,35.19,35.28,86200.0,30.2345,30.2602,30.0467,30.1235,86200.0
2011-11-04 15:30:00,35.27,35.59,35.26,35.45,275900.0,30.115,30.3882,30.1065,30.2687,275900.0
2011-11-07 09:30:00,35.52,35.67,35.34,35.47,181900.0,30.3285,30.4565,30.1748,30.2858,181900.0
2011-11-07 10:00:00,35.47,35.5,35.28,35.31,100900.0,30.2858,30.3114,30.1235,30.1492,100900.0
2011-11-07 10:30:00,35.31,35.31,34.98,35.05,60200.0,30.1492,30.1492,29.8674,29.9272,60200.0
2011-11-07 11:00:00,35.02,35.17,34.95,35.01,62200.0,29.9015,30.0296,29.8418,29.893,62200.0
2011-11-07 11:30:00,35.0,35.2,34.93,35.15,98900.0,29.8845,30.0552,29.8247,30.0125,98900.0
2011-11-07 12:00:00,35.16,35.23,34.86,34.91,80000.0,30.0211,30.0809,29.7649,29.8076,80000.0
2011-11-07 12:30:00,34.9,34.94,34.84,34.9,98300.0,29.7991,29.8332,29.7479,29.7991,98300.0
2011-11-07 13:00:00,34.9,35.05,34.88,34.97,87500.0,29.7991,29.9272,29.782,29.8589,87500.0
2011-11-07 13:30:00,34.97,35.0,34.78,34.95,148900.0,29.8589,29.8845,29.6966,29.8418,148900.0
2011-11-07 14:00:00,34.96,35.23,34.91,35.13,134400.0,29.8503,30.0809,29.8076,29.9955,134400.0
2011-11-07 14:30:00,35.14,35.16,35.02,35.14,202400.0,30.004,30.0211,29.9015,30.004,202400.0
2011-11-07 15:00:00,35.15,35.3,35.09,35.09,81100.0,30.0125,30.1406,29.9613,29.9613,81100.0
2011-11-07 15:30:00,35.09,35.28,34.99,35.21,600800.0,29.9613,30.1235,29.8759,30.0638,600800.0
2011-11-08 09:30:00,35.34,35.66,35.34,35.66,134600.0,30.1748,30.448,30.1748,30.448,134600.0
2011-11-08 10:00:00,35.66,35.83,35.34,35.42,219500.0,30.448,30.5932,30.1748,30.2431,219500.0
2011-11-08 10:30:00,35.43,35.46,35.18,35.24,161300.0,30.2516,30.2772,30.0382,30.0894,161300.0
2011-11-08 11:00:00,35.22,35.29,35.01,35.07,106000.0,30.0723,30.1321,29.893,29.9442,106000.0
2011-11-08 11:30:00,35.07,35.26,35.03,35.16,57200.0,29.9442,30.1065,29.9101,30.0211,57200.0
2011-11-08 12:00:00,35.17,35.27,35.09,35.22,57000.0,30.0296,30.115,29.9613,30.0723,57000.0
2011-11-08 12:30:00,35.22,35.29,35.17,35.19,37300.0,30.0723,30.1321,30.0296,30.0467,37300.0
2011-11-08 13:00:00,35.19,35.29,35.16,35.27,70100.0,30.0467,30.1321,30.0211,30.115,70100.0
2011-11-08 13:30:00,35.27,35.48,35.18,35.41,164800.0,30.115,30.2943,30.0382,30.2345,164800.0
2011-11-08 14:00:00,35.41,35.48,35.28,35.48,333400.0,30.2345,30.2943,30.1235,30.2943,333400.0
2011-11-08 14:30:00,35.5,35.59,35.46,35.57,173300.0,30.3114,30.3882,30.2772,30.3712,173300.0
2011-11-08 15:00:00,35.57,35.73,35.56,35.72,212500.0,30.3712,30.5078,30.3626,30.4992,212500.0
2011-11-08 15:30:00,35.74,35.78,35.56,35.7,473400.0,30.5163,30.5505,30.3626,30.4822,473400.0
2011-11-09 09:30:00,34.78,34.9,34.38,34.45,134900.0,29.6966,29.7991,29.3551,29.4149,134900.0
2011-11-09 10:00:00,34.46,34.59,34.39,34.39,85300.0,29.4234,29.5344,29.3636,29.3636,85300.0
2011-11-09 10:30:00,34.39,34.67,34.33,34.57,116900.0,29.3636,29.6027,29.3124,29.5173,116900.0
2011-11-09 11:00:00,34.57,34.73,34.53,34.61,63400.0,29.5173,29.6539,29.4832,29.5515,63400.0
2011-11-09 11:30:00,34.6,34.72,34.55,34.63,40500.0,29.5429,29.6454,29.5002,29.5685,40500.0
2011-11-09 12:00:00,34.62,34.65,34.48,34.5,54200.0,29.56,29.5856,29.4405,29.4575,54200.0
2011-11-09 12:30:00,34.49,34.67,34.48,34.66,51600.0,29.449,29.6027,29.4405,29.5942,51600.0
2011-11-09 13:00:00,34.66,34.75,34.62,34.66,120100.0,29.5942,29.671,29.56,29.5942,120100.0
2011-11-09 13:30:00,34.67,34.7,34.33,34.4,104300.0,29.6027,29.6283,29.3124,29.3722,104300.0
2011-11-09 14:00:00,34.38,34.39,34.11,34.26,112900.0,29.3551,29.3636,29.1245,29.2526,112900.0
2011-11-09 14:30:00,34.24,34.24,34.01,34.08,170600.0,29.2355,29.2355,29.0392,29.0989,170600.0
2011-11-09 15:00:00,34.06,34.17,34.04,34.09,223000.0,29.0819,29.1758,29.0648,29.1075,223000.0
2011-11-09 15:30:00,34.09,34.11,33.88,34.0,791100.0,29.1075,29.1245,28.9282,29.0306,791100.0
2011-11-10 09:30:00,34.48,35.0,34.2,34.2,151300.0,29.4405,29.8845,29.2014,29.2014,151300.0
2011-11-10 10:00:00,34.21,34.24,33.88,33.96,113400.0,29.2099,29.2355,28.9282,28.9965,113400.0
2011-11-10 10:30:00,33.95,34.01,33.75,33.91,82300.0,28.9879,29.0392,28.8172,28.9538,82300.0
2011-11-10 11:00:00,33.9,34.13,33.87,33.98,82600.0,28.9452,29.1416,28.9196,29.0135,82600.0
2011-11-10 11:30:00,33.99,34.02,33.91,34.01,162000.0,29.0221,29.0477,28.9538,29.0392,162000.0
2011-11-10 12:00:00,34.01,34.2,34.0,34.12,71500.0,29.0392,29.2014,29.0306,29.1331,71500.0
2011-11-10 12:30:00,34.12,34.21,33.91,34.2,63800.0,29.1331,29.2099,28.9538,29.2014,63800.0
2011-11-10 13:00:00,34.2,34.44,34.13,34.26,65800.0,29.2014,29.4063,29.1416,29.2526,65800.0
2011-11-10 13:30:00,34.27,34.35,34.21,34.35,45000.0,29.2612,29.3295,29.2099,29.3295,45000.0
2011-11-10 14:00:00,34.35,34.36,34.09,34.12,76900.0,29.3295,29.338,29.1075,29.1331,76900.0
2011-11-10 14:30:00,34.12,34.22,33.94,33.94,70400.0,29.1331,29.2185,28.9794,28.9794,70400.0
2011-11-10 15:00:00,33.94,34.22,33.93,34.18,67700.0,28.9794,29.2185,28.9709,29.1843,67700.0
2011-11-10 15:30:00,34.18,34.25,34.02,34.14,243800.0,29.1843,29.2441,29.0477,29.1502,243800.0
2011-11-11 09:30:00,34.77,34.91,34.63,34.78,63400.0,29.6881,29.8076,29.5685,29.6966,63400.0
2011-11-11 10:00:00,34.77,34.9,34.51,34.56,105300.0,29.6881,29.7991,29.4661,29.5088,105300.0
2011-11-11 10:30:00,34.57,35.02,34.57,34.95,138200.0,29.5173,29.9015,29.5173,29.8418,138200.0
2011-11-11 11:00:00,34.95,35.01,34.85,34.86,60200.0,29.8418,29.893,29.7564,29.7649,60200.0
2011-11-11 11:30:00,34.88,34.99,34.75,34.75,43900.0,29.782,29.8759,29.671,29.671,43900.0
2011-11-11 12:00:00,34.77,34.98,34.75,34.83,52100.0,29.6881,29.8674,29.671,29.7393,52100.0
2011-11-11 12:30:00,34.82,35.0,34.82,35.0,58100.0,29.7308,29.8845,29.7308,29.8845,58100.0
2011-11-11 13:00:00,35.0,35.04,34.94,35.03,89500.0,29.8845,29.9186,29.8332,29.9101,89500.0
2011-11-11 13:30:00,35.03,35.04,34.89,34.91,60100.0,29.9101,29.9186,29.7905,29.8076,60100.0
2011-11-11 14:00:00,34.92,35.02,34.89,35.0,56300.0,29.8162,29.9015,29.7905,29.8845,56300.0
2011-11-11 14:30:00,35.01,35.11,35.0,35.03,71200.0,29.893,29.9784,29.8845,29.9101,71200.0
2011-11-11 15:00:00,35.02,35.07,34.95,35.06,126900.0,29.9015,29.9442,29.8418,29.9357,126900.0
2011-11-11 15:30:00,35.06,35.11,34.97,35.05,384400.0,29.9357,29.9784,29.8589,29.9272,384400.0
2011-11-14 09:30:00,34.82,34.82,33.96,33.96,194500.0,29.7308,29.7308,28.9965,28.9965,194500.0
2011-11-14 10:00:00,33.95,34.03,33.77,33.91,234300.0,28.9879,29.0562,28.8342,28.9538,234300.0
2011-11-14 10:30:00,33.92,34.01,33.75,33.98,137600.0,28.9623,29.0392,28.8172,29.0135,137600.0
2011-11-14 11:00:00,33.98,34.18,33.86,33.91,128600.0,29.0135,29.1843,28.9111,28.9538,128600.0
2011-11-14 11:30:00,33.92,33.96,33.74,33.81,98700.0,28.9623,28.9965,28.8086,28.8684,98700.0
2011-11-14 12:00:00,33.81,33.84,33.68,33.74,111200.0,28.8684,28.894,28.7574,28.8086,111200.0
2011-11-14 12:30:00,33.73,33.77,33.68,33.75,41600.0,28.8001,28.8342,28.7574,28.8172,41600.0
2011-11-14 13:00:00,33.74,33.74,33.58,33.67,142700.0,28.8086,28.8086,28.672,28.7489,142700.0
2011-11-14 13:30:00,33.66,33.78,33.63,33.74,821800.0,28.7403,28.8428,28.7147,28.8086,821800.0
2011-11-14 14:00:00,33.74,33.81,33.74,33.75,90700.0,28.8086,28.8684,28.8086,28.8172,90700.0
2011-11-14 14:30:00,33.75,33.77,33.61,33.61,96300.0,28.8172,28.8342,28.6976,28.6976,96300.0
2011-11-14 15:00:00,33.61,33.73,33.6,33.72,144400.0,28.6976,28.8001,28.6891,28.7916,144400.0
2011-11-14 15:30:00,33.7,33.81,33.68,33.75,451700.0,28.7745,28.8684,28.7574,28.8172,451700.0
2011-11-15 09:30:00,33.74,34.03,33.64,33.98,245400.0,28.8086,29.0562,28.7232,29.0135,245400.0
2011-11-15 10:00:00,33.96,33.99,33.79,33.82,219300.0,28.9965,29.0221,28.8513,28.8769,219300.0
2011-11-15 10:30:00,33.82,33.86,33.59,33.84,243600.0,28.8769,28.9111,28.6806,28.894,243600.0
2011-11-15 11:00:00,33.83,34.04,33.82,33.98,116800.0,28.8855,29.0648,28.8769,29.0135,116800.0
2011-11-15 11:30:00,33.97,34.08,33.88,34.04,99300.0,29.005,29.0989,28.9282,29.0648,99300.0
2011-11-15 12:00:00,34.04,34.17,33.99,34.16,106300.0,29.0648,29.1758,29.0221,29.1672,106300.0
2011-11-15 12:30:00,34.18,34.39,34.17,34.39,54400.0,29.1843,29.3636,29.1758,29.3636,54400.0
2011-11-15 13:00:00,34.38,34.5,34.38,34.47,51900.0,29.3551,29.4575,29.3551,29.4319,51900.0
2011-11-15 13:30:00,34.47,34.71,34.47,34.63,102300.0,29.4319,29.6369,29.4319,29.5685,102300.0
2011-11-15 14:00:00,34.63,34.74,34.49,34.5,131000.0,29.5685,29.6625,29.449,29.4575,131000.0
2011-11-15 14:30:00,34.5,34.57,34.45,34.5,124500.0,29.4575,29.5173,29.4149,29.4575,124500.0
2011-11-15 15:00:00,34.5,34.6,34.46,34.59,228000.0,29.4575,29.5429,29.4234,29.5344,228000.0
2011-11-15 15:30:00,34.59,34.72,34.58,34.7,840700.0,29.5344,29.6454,29.5259,29.6283,840700.0
2011-11-16 09:30:00,34.01,34.07,33.08,33.11,313800.0,29.1623,29.2138,28.3649,28.3906,313800.0
2011-11-16 10:00:00,33.12,33.43,33.12,33.32,262400.0,28.3992,28.665,28.3992,28.5707,262400.0
2011-11-16 10:30:00,33.31,33.66,33.25,33.63,237000.0,28.5621,28.8622,28.5107,28.8365,237000.0
2011-11-16 11:00:00,33.62,33.98,33.62,33.75,205300.0,28.8279,29.1366,28.8279,28.9394,205300.0
2011-11-16 11:30:00,33.76,33.83,33.51,33.53,107800.0,28.948,29.008,28.7336,28.7507,107800.0
2011-11-16 12:00:00,33.53,33.55,33.44,33.45,109500.0,28.7507,28.7679,28.6736,28.6821,109500.0
2011-11-16 12:30:00,33.45,33.64,33.44,33.56,193300.0,28.6821,28.8451,28.6736,28.7765,193300.0
2011-11-16 13:00:00,33.57,33.73,33.5,33.72,100900.0,28.785,28.9222,28.725,28.9137,100900.0
2011-11-16 13:30:00,33.73,33.77,33.62,33.65,94900.0,28.9222,28.9565,28.8279,28.8536,94900.0
2011-11-16 14:00:00,33.65,33.68,33.5,33.52,77700.0,28.8536,28.8794,28.725,28.7422,77700.0
2011-11-16 14:30:00,33.53,33.59,33.31,33.37,128200.0,28.7507,28.8022,28.5621,28.6135,128200.0
2011-11-16 15:00:00,33.37,33.39,33.02,33.02,215700.0,28.6135,28.6307,28.3134,28.3134,215700.0
2011-11-16 15:30:00,33.02,33.14,32.92,33.0,953500.0,28.3134,28.4163,28.2277,28.2963,953500.0
2011-11-17 09:30:00,32.87,33.07,32.7,32.79,253300.0,28.1848,28.3563,28.039,28.1162,253300.0
2011-11-17 10:00:00,32.8,33.03,32.74,32.96,273900.0,28.1248,28.322,28.0733,28.262,273900.0
2011-11-17 10:30:00,32.95,32.98,32.73,32.88,290000.0,28.2534,28.2791,28.0648,28.1934,290000.0
2011-11-17 11:00:00,32.88,33.03,32.84,32.97,154100.0,28.1934,28.322,28.1591,28.2706,154100.0
2011-11-17 11:30:00,32.96,33.12,32.96,33.05,92500.0,28.262,28.3992,28.262,28.3392,92500.0
2011-11-17 12:00:00,33.04,33.05,32.95,32.98,138300.0,28.3306,28.3392,28.2534,28.2791,138300.0
2011-11-17 12:30:00,32.97,32.97,32.76,32.86,484400.0,28.2706,28.2706,28.0905,28.1762,484400.0
2011-11-17 13:00:00,32.85,32.9,32.7,32.73,263900.0,28.1677,28.2105,28.039,28.0648,263900.0
2011-11-17 13:30:00,32.73,32.78,32.43,32.62,446200.0,28.0648,28.1076,27.8075,27.9705,446200.0
2011-11-17 14:00:00,32.61,32.64,32.39,32.52,247600.0,27.9619,27.9876,27.7732,27.8847,247600.0
2011-11-17 14:30:00,32.51,32.69,32.42,32.64,153400.0,27.8761,28.0305,27.799,27.9876,153400.0
2011-11-17 15:00:00,32.63,32.71,32.37,32.51,297300.0,27.979,28.0476,27.7561,27.8761,297300.0
2011-11-17 15:30:00,32.51,32.64,32.45,32.55,838200.0,27.8761,27.9876,27.8247,27.9104,838200.0
2011-11-18 09:30:00,32.81,32.96,32.43,32.66,268000.0,28.1334,28.262,27.8075,28.0047,268000.0
2011-11-18 10:00:00,32.65,32.78,32.49,32.62,181100.0,27.9962,28.1076,27.859,27.9705,181100.0
2011-11-18 10:30:00,32.61,32.9,32.6,32.81,62700.0,27.9619,28.2105,27.9533,28.1334,62700.0
2011-11-18 11:00:00,32.81,32.83,32.66,32.72,54800.0,28.1334,28.1505,28.0047,28.0562,54800.0
2011-11-18 11:30:00,32.73,32.76,32.64,32.73,64700.0,28.0648,28.0905,27.9876,28.0648,64700.0
2011-11-18 12:00:00,32.73,32.73,32.57,32.67,91900.0,28.0648,28.0648,27.9276,28.0133,91900.0
2011-11-18 12:30:00,32.66,32.8,32.66,32.8,64300.0,28.0047,28.1248,28.0047,28.1248,64300.0
2011-11-18 13:00:00,32.79,32.99,32.78,32.94,91600.0,28.1162,28.2877,28.1076,28.2448,91600.0
2011-11-18 13:30:00,32.94,33.14,32.94,33.0,83000.0,28.2448,28.4163,28.2448,28.2963,83000.0
2011-11-18 14:00:00,33.0,33.06,32.89,32.95,90000.0,28.2963,28.3477,28.202,28.2534,90000.0
2011-11-18 14:30:00,32.95,33.01,32.83,32.85,74500.0,28.2534,28.3049,28.1505,28.1677,74500.0
2011-11-18 15:00:00,32.85,32.93,32.77,32.83,83500.0,28.1677,28.2363,28.0991,28.1505,83500.0
2011-11-18 15:30:00,32.82,32.93,32.77,32.83,346200.0,28.1419,28.2363,28.0991,28.1505,346200.0
2011-11-21 09:30:00,32.28,32.69,32.25,32.62,264800.0,27.6789,28.0305,27.6532,27.9705,264800.0
2011-11-21 10:00:00,32.64,32.87,32.62,32.74,262200.0,27.9876,28.1848,27.9705,28.0733,262200.0
2011-11-21 10:30:00,32.73,32.74,32.55,32.58,177000.0,28.0648,28.0733,27.9104,27.9362,177000.0
2011-11-21 11:00:00,32.58,32.68,32.47,32.48,352100.0,27.9362,28.0219,27.8418,27.8504,352100.0
2011-11-21 11:30:00,32.49,32.52,32.24,32.48,216300.0,27.859,27.8847,27.6446,27.8504,216300.0
2011-11-21 12:00:00,32.46,32.53,32.32,32.32,126700.0,27.8333,27.8933,27.7132,27.7132,126700.0
2011-11-21 12:30:00,32.31,32.42,32.31,32.35,71200.0,27.7046,27.799,27.7046,27.7389,71200.0
2011-11-21 13:00:00,32.36,32.53,32.36,32.5,198500.0,27.7475,27.8933,27.7475,27.8676,198500.0
2011-11-21 13:30:00,32.5,32.62,32.49,32.53,196600.0,27.8676,27.9705,27.859,27.8933,196600.0
2011-11-21 14:00:00,32.52,32.82,32.5,32.71,103100.0,27.8847,28.1419,27.8676,28.0476,103100.0
2011-11-21 14:30:00,32.71,32.89,32.68,32.79,141900.0,28.0476,28.202,28.0219,28.1162,141900.0
2011-11-21 15:00:00,32.78,32.89,32.65,32.81,299600.0,28.1076,28.202,27.9962,28.1334,299600.0
2011-11-21 15:30:00,32.82,32.89,32.74,32.76,477100.0,28.1419,28.202,28.0733,28.0905,477100.0
2011-11-22 09:30:00,32.72,32.79,32.48,32.72,121300.0,28.0562,28.1162,27.8504,28.0562,121300.0
2011-11-22 10:00:00,32.71,32.94,32.64,32.92,119500.0,28.0476,28.2448,27.9876,28.2277,119500.0
2011-11-22 10:30:00,32.92,32.93,32.71,32.77,209200.0,28.2277,28.2363,28.0476,28.0991,209200.0
2011-11-22 11:00:00,32.78,32.98,32.63,32.9,260600.0,28.1076,28.2791,27.979,28.2105,260600.0
2011-11-22 11:30:00,32.91,32.92,32.71,32.83,83600.0,28.2191,28.2277,28.0476,28.1505,83600.0
2011-11-22 12:00:00,32.83,33.23,32.83,33.16,151400.0,28.1505,28.4935,28.1505,28.4335,151400.0
2011-11-22 12:30:00,33.16,33.33,33.11,33.33,139000.0,28.4335,28.5792,28.3906,28.5792,139000.0
2011-11-22 13:00:00,33.34,33.63,33.28,33.52,134700.0,28.5878,28.8365,28.5364,28.7422,134700.0
2011-11-22 13:30:00,33.52,33.58,33.27,33.27,340800.0,28.7422,28.7936,28.5278,28.5278,340800.0
2011-11-22 14:00:00,33.27,33.34,33.09,33.09,107300.0,28.5278,28.5878,28.3735,28.3735,107300.0
2011-11-22 14:30:00,33.09,33.09,32.83,32.87,121200.0,28.3735,28.3735,28.1505,28.1848,121200.0
2011-11-22 15:00:00,32.87,32.9,32.71,32.73,314900.0,28.1848,28.2105,28.0476,28.0648,314900.0
2011-11-22 15:30:00,32.74,32.86,32.71,32.75,750300.0,28.0733,28.1762,28.0476,28.0819,750300.0
2011-11-23 09:30:00,32.36,32.53,32.18,32.3,73100.0,27.7475,27.8933,27.5932,27.6961,73100.0
2011-11-23 10:00:00,32.28,32.28,31.91,31.96,121900.0,27.6789,27.6789,27.3617,27.4045,121900.0
2011-11-23 10:30:00,31.96,32.03,31.9,31.95,116300.0,27.4045,27.4645,27.3531,27.396,116300.0
2011-11-23 11:00:00,31.95,32.02,31.74,31.8,82300.0,27.396,27.456,27.2159,27.2673,82300.0
2011-11-23 11:30:00,31.8,31.93,31.71,31.9,68600.0,27.2673,27.3788,27.1902,27.3531,68600.0
2011-11-23 12:00:00,31.91,32.01,31.88,31.88,46500.0,27.3617,27.4474,27.3359,27.3359,46500.0
2011-11-23 12:30:00,31.87,32.0,31.82,31.98,54100.0,27.3274,27.4388,27.2845,27.4217,54100.0
2011-11-23 13:00:00,31.98,32.02,31.94,32.02,69800.0,27.4217,27.456,27.3874,27.456,69800.0
2011-11-23 13:30:00,32.02,32.02,31.83,31.87,70300.0,27.456,27.456,27.2931,27.3274,70300.0
2011-11-23 14:00:00,31.87,31.91,31.7,31.75,60600.0,27.3274,27.3617,27.1816,27.2245,60600.0
2011-11-23 14:30:00,31.75,31.85,31.74,31.75,57700.0,27.2245,27.3102,27.2159,27.2245,57700.0
2011-11-23 15:00:00,31.74,31.93,31.7,31.82,207900.0,27.2159,27.3788,27.1816,27.2845,207900.0
2011-11-23 15:30:00,31.83,32.01,31.68,31.7,473600.0,27.2931,27.4474,27.1644,27.1816,473600.0
2011-11-25 09:30:00,31.41,31.77,31.41,31.55,136200.0,26.9329,27.2416,26.9329,27.053,136200.0
2011-11-25 10:00:00,31.52,31.76,31.51,31.64,117800.0,27.0272,27.233,27.0187,27.1301,117800.0
2011-11-25 10:30:00,31.64,31.75,31.63,31.64,51400.0,27.1301,27.2245,27.1216,27.1301,51400.0
2011-11-25 11:00:00,31.65,31.76,31.61,31.67,88600.0,27.1387,27.233,27.1044,27.1559,88600.0
2011-11-25 11:30:00,31.68,31.75,31.6,31.68,91100.0,27.1644,27.2245,27.0958,27.1644,91100.0
2011-11-25 12:00:00,31.68,31.72,31.6,31.72,86600.0,27.1644,27.1987,27.0958,27.1987,86600.0
2011-11-25 12:30:00,31.72,31.75,31.63,31.67,200600.0,27.1987,27.2245,27.1216,27.1559,200600.0
2011-11-28 09:30:00,32.64,32.83,32.46,32.54,204600.0,27.9876,28.1505,27.8333,27.9019,204600.0
2011-11-28 10:00:00,32.53,33.03,32.53,32.79,233100.0,27.8933,28.322,27.8933,28.1162,233100.0
2011-11-28 10:30:00,32.8,32.87,32.72,32.74,118800.0,28.1248,28.1848,28.0562,28.0733,118800.0
2011-11-28 11:00:00,32.75,32.76,32.63,32.74,156500.0,28.0819,28.0905,27.979,28.0733,156500.0
2011-11-28 11:30:00,32.74,32.8,32.6,32.63,82500.0,28.0733,28.1248,27.9533,27.979,82500.0
2011-11-28 12:00:00,32.64,32.67,32.58,32.59,97000.0,27.9876,28.0133,27.9362,27.9447,97000.0
2011-11-28 12:30:00,32.59,32.6,32.5,32.51,116100.0,27.9447,27.9533,27.8676,27.8761,116100.0
2011-11-28 13:00:00,32.5,32.57,32.48,32.54,92500.0,27.8676,27.9276,27.8504,27.9019,92500.0
2011-11-28 13:30:00,32.54,32.56,32.47,32.48,87700.0,27.9019,27.919,27.8418,27.8504,87700.0
2011-11-28 14:00:00,32.48,32.51,32.41,32.43,105700.0,27.8504,27.8761,27.7904,27.8075,105700.0
2011-11-28 14:30:00,32.44,32.48,32.33,32.34,159900.0,27.8161,27.8504,27.7218,27.7304,159900.0
2011-11-28 15:00:00,32.34,32.35,32.07,32.12,326300.0,27.7304,27.7389,27.4988,27.5417,326300.0
2011-11-28 15:30:00,32.13,32.27,32.11,32.25,831600.0,27.5503,27.6703,27.5331,27.6532,831600.0
2011-11-29 09:30:00,32.5,32.5,32.28,32.44,109900.0,27.8676,27.8676,27.6789,27.8161,109900.0
2011-11-29 10:00:00,32.46,32.58,32.34,32.36,150600.0,27.8333,27.9362,27.7304,27.7475,150600.0
2011-11-29 10:30:00,32.36,32.48,32.22,32.25,197700.0,27.7475,27.8504,27.6275,27.6532,197700.0
2011-11-29 11:00:00,32.25,32.42,32.24,32.36,92600.0,27.6532,27.799,27.6446,27.7475,92600.0
2011-11-29 11:30:00,32.37,32.44,32.22,32.24,104400.0,27.7561,27.8161,27.6275,27.6446,104400.0
2011-11-29 12:00:00,32.25,32.29,32.19,32.25,148600.0,27.6532,27.6875,27.6017,27.6532,148600.0
2011-11-29 12:30:00,32.24,32.24,32.13,32.21,91500.0,27.6446,27.6446,27.5503,27.6189,91500.0
2011-11-29 13:00:00,32.22,32.25,32.1,32.19,97800.0,27.6275,27.6532,27.5246,27.6017,97800.0
2011-11-29 13:30:00,32.18,32.19,31.97,32.01,187700.0,27.5932,27.6017,27.4131,27.4474,187700.0
2011-11-29 14:00:00,32.01,32.09,31.95,31.99,117700.0,27.4474,27.516,27.396,27.4302,117700.0
2011-11-29 14:30:00,32.0,32.15,32.0,32.13,112100.0,27.4388,27.5674,27.4388,27.5503,112100.0
2011-11-29 15:00:00,32.13,32.15,32.03,32.04,241700.0,27.5503,27.5674,27.4645,27.4731,241700.0
2011-11-29 15:30:00,32.05,32.11,31.94,31.97,564100.0,27.4817,27.5331,27.3874,27.4131,564100.0
2011-11-30 09:30:00,32.99,33.37,32.76,32.99,271800.0,28.2877,28.6135,28.0905,28.2877,271800.0
2011-11-30 10:00:00,32.98,33.19,32.86,33.18,310400.0,28.2791,28.4592,28.1762,28.4506,310400.0
2011-11-30 10:30:00,33.17,33.58,33.15,33.57,160900.0,28.4421,28.7936,28.4249,28.785,160900.0
2011-11-30 11:00:00,33.58,33.81,33.5,33.78,461400.0,28.7936,28.9908,28.725,28.9651,461400.0
2011-11-30 11:30:00,33.78,33.93,33.72,33.83,110700.0,28.9651,29.0937,28.9137,29.008,110700.0
2011-11-30 12:00:00,33.83,34.05,33.76,34.04,141400.0,29.008,29.1966,28.948,29.188,141400.0
2011-11-30 12:30:00,34.03,34.15,33.99,34.02,120000.0,29.1795,29.2824,29.1452,29.1709,120000.0
2011-11-30 13:00:00,34.03,34.15,34.02,34.06,86300.0,29.1795,29.2824,29.1709,29.2052,86300.0
2011-11-30 13:30:00,34.07,34.1,33.91,33.94,106200.0,29.2138,29.2395,29.0766,29.1023,106200.0
2011-11-30 14:00:00,33.94,34.1,33.93,34.09,130000.0,29.1023,29.2395,29.0937,29.2309,130000.0
2011-11-30 14:30:00,34.09,34.37,34.08,34.37,190100.0,29.2309,29.471,29.2223,29.471,190100.0
2011-11-30 15:00:00,34.37,34.5,34.34,34.45,200500.0,29.471,29.5825,29.4453,29.5396,200500.0
2011-11-30 15:30:00,34.45,34.79,34.44,34.68,866000.0,29.5396,29.8311,29.531,29.7368,866000.0
2011-12-01 09:30:00,34.71,34.77,34.31,34.73,110200.0,29.7625,29.814,29.4196,29.7797,110200.0
2011-12-01 10:00:00,34.73,34.87,34.61,34.72,99500.0,29.7797,29.8997,29.6768,29.7711,99500.0
2011-12-01 10:30:00,34.73,34.73,34.52,34.66,103800.0,29.7797,29.7797,29.5996,29.7197,103800.0
2011-12-01 11:00:00,34.66,34.75,34.48,34.63,84100.0,29.7197,29.7968,29.5653,29.694,84100.0
2011-12-01 11:30:00,34.59,34.66,34.49,34.64,69900.0,29.6597,29.7197,29.5739,29.7025,69900.0
2011-12-01 12:00:00,34.65,34.67,34.51,34.67,62800.0,29.7111,29.7283,29.5911,29.7283,62800.0
2011-12-01 12:30:00,34.66,34.72,34.53,34.54,49200.0,29.7197,29.7711,29.6082,29.6168,49200.0
2011-12-01 13:00:00,34.54,34.77,34.54,34.76,49800.0,29.6168,29.814,29.6168,29.8054,49800.0
2011-12-01 13:30:00,34.75,34.94,34.69,34.94,63900.0,29.7968,29.9598,29.7454,29.9598,63900.0
2011-12-01 14:00:00,34.93,34.93,34.79,34.84,59300.0,29.9512,29.9512,29.8311,29.874,59300.0
2011-12-01 14:30:00,34.83,34.85,34.73,34.81,66400.0,29.8654,29.8826,29.7797,29.8483,66400.0
2011-12-01 15:00:00,34.81,34.93,34.72,34.93,105400.0,29.8483,29.9512,29.7711,29.9512,105400.0
2011-12-01 15:30:00,34.92,34.93,34.69,34.77,393400.0,29.9426,29.9512,29.7454,29.814,393400.0
2011-12-02 09:30:00,35.12,35.36,34.82,34.89,209600.0,30.1141,30.3199,29.8569,29.9169,209600.0
2011-12-02 10:00:00,34.91,35.44,34.88,35.22,143000.0,29.934,30.3885,29.9083,30.1999,143000.0
2011-12-02 10:30:00,35.24,35.31,35.09,35.22,58000.0,30.217,30.277,30.0884,30.1999,58000.0
2011-12-02 11:00:00,35.21,35.22,34.85,35.03,90400.0,30.1913,30.1999,29.8826,30.0369,90400.0
2011-12-02 11:30:00,35.04,35.1,34.78,35.0,80900.0,30.0455,30.097,29.8226,30.0112,80900.0
2011-12-02 12:00:00,35.01,35.09,34.87,35.03,44900.0,30.0198,30.0884,29.8997,30.0369,44900.0
2011-12-02 12:30:00,35.03,35.13,35.0,35.07,34700.0,30.0369,30.1227,30.0112,30.0712,34700.0
2011-12-02 13:00:00,35.07,35.1,34.96,35.05,51500.0,30.0712,30.097,29.9769,30.0541,51500.0
2011-12-02 13:30:00,35.05,35.14,35.0,35.06,60000.0,30.0541,30.1313,30.0112,30.0627,60000.0
2011-12-02 14:00:00,35.06,35.13,34.91,35.07,97200.0,30.0627,30.1227,29.934,30.0712,97200.0
2011-12-02 14:30:00,35.06,35.12,34.94,34.94,104800.0,30.0627,30.1141,29.9598,29.9598,104800.0
2011-12-02 15:00:00,34.94,35.15,34.93,35.05,120300.0,29.9598,30.1398,29.9512,30.0541,120300.0
2011-12-02 15:30:00,35.05,35.1,34.87,34.97,319800.0,30.0541,30.097,29.8997,29.9855,319800.0
2011-12-05 09:30:00,35.5,35.78,35.41,35.7,123800.0,30.4399,30.68,30.3628,30.6114,123800.0
2011-12-05 10:00:00,35.69,35.99,35.6,35.95,143400.0,30.6029,30.8601,30.5257,30.8258,143400.0
2011-12-05 10:30:00,35.95,35.96,35.73,35.74,77300.0,30.8258,30.8344,30.6372,30.6457,77300.0
2011-12-05 11:00:00,35.75,35.76,35.55,35.6,68900.0,30.6543,30.6629,30.4828,30.5257,68900.0
2011-12-05 11:30:00,35.59,35.7,35.52,35.66,65900.0,30.5171,30.6114,30.4571,30.5771,65900.0
2011-12-05 12:00:00,35.66,35.84,35.63,35.83,93300.0,30.5771,30.7315,30.5514,30.7229,93300.0
2011-12-05 12:30:00,35.83,36.04,35.82,35.97,123300.0,30.7229,30.903,30.7143,30.843,123300.0
2011-12-05 13:00:00,35.97,35.99,35.81,35.87,58800.0,30.843,30.8601,30.7058,30.7572,58800.0
2011-12-05 13:30:00,35.87,36.0,35.81,35.91,234300.0,30.7572,30.8687,30.7058,30.7915,234300.0
2011-12-05 14:00:00,35.91,35.91,35.68,35.83,181700.0,30.7915,30.7915,30.5943,30.7229,181700.0
2011-12-05 14:30:00,35.82,35.92,35.72,35.91,132900.0,30.7143,30.8001,30.6286,30.7915,132900.0
2011-12-05 15:00:00,35.9,35.9,35.31,35.36,308800.0,30.7829,30.7829,30.277,30.3199,308800.0
2011-12-05 15:30:00,35.35,35.55,35.27,35.55,452300.0,30.3113,30.4828,30.2427,30.4828,452300.0
2011-12-06 09:30:00,35.52,35.55,35.08,35.15,73800.0,30.4571,30.4828,30.0798,30.1398,73800.0
2011-12-06 10:00:00,35.15,35.29,35.05,35.26,74900.0,30.1398,30.2599,30.0541,30.2342,74900.0
2011-12-06 10:30:00,35.26,35.32,34.96,34.99,75800.0,30.2342,30.2856,29.9769,30.0026,75800.0
2011-12-06 11:00:00,35.0,35.09,34.96,35.03,29300.0,30.0112,30.0884,29.9769,30.0369,29300.0
2011-12-06 11:30:00,35.02,35.06,34.9,35.02,46800.0,30.0284,30.0627,29.9255,30.0284,46800.0
2011-12-06 12:00:00,35.02,35.11,34.93,35.0,61500.0,30.0284,30.1055,29.9512,30.0112,61500.0
2011-12-06 12:30:00,35.01,35.06,34.97,35.02,42200.0,30.0198,30.0627,29.9855,30.0284,42200.0
2011-12-06 13:00:00,35.02,35.23,34.99,35.23,101400.0,30.0284,30.2084,30.0026,30.2084,101400.0
2011-12-06 13:30:00,35.22,35.27,35.15,35.16,88700.0,30.1999,30.2427,30.1398,30.1484,88700.0
2011-12-06 14:00:00,35.16,35.27,35.11,35.22,96500.0,30.1484,30.2427,30.1055,30.1999,96500.0
2011-12-06 14:30:00,35.22,35.53,35.22,35.35,162800.0,30.1999,30.4657,30.1999,30.3113,162800.0
2011-12-06 15:00:00,35.35,35.44,35.28,35.29,131100.0,30.3113,30.3885,30.2513,30.2599,131100.0
2011-12-06 15:30:00,35.27,35.37,35.18,35.2,203400.0,30.2427,30.3285,30.1656,30.1827,203400.0
2011-12-07 09:30:00,34.88,34.88,34.44,34.69,135800.0,29.9083,29.9083,29.531,29.7454,135800.0
2011-12-07 10:00:00,34.69,34.75,34.39,34.48,191800.0,29.7454,29.7968,29.4882,29.5653,191800.0
2011-12-07 10:30:00,34.48,34.78,34.45,34.76,98300.0,29.5653,29.8226,29.5396,29.8054,98300.0
2011-12-07 11:00:00,34.77,34.99,34.76,34.98,84400.0,29.814,30.0026,29.8054,29.9941,84400.0
2011-12-07 11:30:00,34.99,35.1,34.89,34.91,149800.0,30.0026,30.097,29.9169,29.934,149800.0
2011-12-07 12:00:00,34.9,35.05,34.86,35.05,113600.0,29.9255,30.0541,29.8912,30.0541,113600.0
2011-12-07 12:30:00,35.04,35.12,35.01,35.07,144500.0,30.0455,30.1141,30.0198,30.0712,144500.0
2011-12-07 13:00:00,35.07,35.09,34.88,34.91,129500.0,30.0712,30.0884,29.9083,29.934,129500.0
2011-12-07 13:30:00,34.92,34.92,34.8,34.9,67400.0,29.9426,29.9426,29.8397,29.9255,67400.0
2011-12-07 14:00:00,34.91,34.92,34.8,34.92,85700.0,29.934,29.9426,29.8397,29.9426,85700.0
2011-12-07 14:30:00,34.91,34.92,34.75,34.86,127700.0,29.934,29.9426,29.7968,29.8912,127700.0
2011-12-07 15:00:00,34.87,35.07,34.8,35.06,259000.0,29.8997,30.0712,29.8397,30.0627,259000.0
2011-12-07 15:30:00,35.07,35.44,35.03,35.28,663100.0,30.0712,30.3885,30.0369,30.2513,663100.0
2011-12-08 09:30:00,35.04,35.27,34.72,35.13,199200.0,30.0455,30.2427,29.7711,30.1227,199200.0
2011-12-08 10:00:00,35.13,35.21,34.96,34.99,112700.0,30.1227,30.1913,29.9769,30.0026,112700.0
2011-12-08 10:30:00,34.99,35.16,34.97,34.98,246200.0,30.0026,30.1484,29.9855,29.9941,246200.0
2011-12-08 11:00:00,34.98,35.02,34.96,34.97,132300.0,29.9941,30.0284,29.9769,29.9855,132300.0
2011-12-08 11:30:00,34.98,35.06,34.94,34.98,145900.0,29.9941,30.0627,29.9598,29.9941,145900.0
2011-12-08 12:00:00,34.99,35.25,34.98,35.24,124800.0,30.0026,30.2256,29.9941,30.217,124800.0
2011-12-08 12:30:00,35.24,35.26,35.01,35.02,168100.0,30.217,30.2342,30.0198,30.0284,168100.0
2011-12-08 13:00:00,35.01,35.04,34.96,35.02,259900.0,30.0198,30.0455,29.9769,30.0284,259900.0
2011-12-08 13:30:00,35.02,35.08,34.96,35.0,221700.0,30.0284,30.0798,29.9769,30.0112,221700.0
2011-12-08 14:00:00,35.0,35.0,34.79,34.82,178200.0,30.0112,30.0112,29.8311,29.8569,178200.0
2011-12-08 14:30:00,34.81,34.88,34.74,34.77,132000.0,29.8483,29.9083,29.7883,29.814,132000.0
2011-12-08 15:00:00,34.79,34.99,34.76,34.95,189600.0,29.8311,30.0026,29.8054,29.9683,189600.0
2011-12-08 15:30:00,34.96,35.1,34.78,34.85,842000.0,29.9769,30.097,29.8226,29.8826,842000.0
2011-12-09 09:30:00,34.88,35.33,34.71,35.1,118000.0,29.9083,30.2942,29.7625,30.097,118000.0
2011-12-09 10:00:00,35.1,35.35,35.1,35.22,119400.0,30.097,30.3113,30.097,30.1999,119400.0
2011-12-09 10:30:00,35.23,35.26,35.13,35.19,142600.0,30.2084,30.2342,30.1227,30.1741,142600.0
2011-12-09 11:00:00,35.19,35.38,35.18,35.32,180700.0,30.1741,30.337,30.1656,30.2856,180700.0
2011-12-09 11:30:00,35.32,35.43,35.3,35.32,150800.0,30.2856,30.3799,30.2685,30.2856,150800.0
2011-12-09 12:00:00,35.33,35.48,35.29,35.46,257900.0,30.2942,30.4228,30.2599,30.4056,257900.0
2011-12-09 12:30:00,35.46,35.48,35.26,35.27,166900.0,30.4056,30.4228,30.2342,30.2427,166900.0
2011-12-09 13:00:00,35.27,35.32,35.23,35.25,227700.0,30.2427,30.2856,30.2084,30.2256,227700.0
2011-12-09 13:30:00,35.25,35.31,35.22,35.31,102400.0,30.2256,30.277,30.1999,30.277,102400.0
2011-12-09 14:00:00,35.31,35.4,35.26,35.38,125300.0,30.277,30.3542,30.2342,30.337,125300.0
2011-12-09 14:30:00,35.38,35.54,35.38,35.49,120900.0,30.337,30.4742,30.337,30.4314,120900.0
2011-12-09 15:00:00,35.48,35.48,35.32,35.47,173700.0,30.4228,30.4228,30.2856,30.4142,173700.0
2011-12-09 15:30:00,35.46,35.56,35.35,35.41,427800.0,30.4056,30.4914,30.3113,30.3628,427800.0
2011-12-12 09:30:00,34.97,35.2,34.86,35.12,148200.0,29.9855,30.1827,29.8912,30.1141,148200.0
2011-12-12 10:00:00,35.12,35.12,34.61,34.61,60800.0,30.1141,30.1141,29.6768,29.6768,60800.0
2011-12-12 10:30:00,34.62,34.74,34.57,34.66,95900.0,29.6854,29.7883,29.6425,29.7197,95900.0
2011-12-12 11:00:00,34.65,34.7,34.59,34.62,72200.0,29.7111,29.754,29.6597,29.6854,72200.0
2011-12-12 11:30:00,34.62,34.68,34.38,34.46,63600.0,29.6854,29.7368,29.4796,29.5482,63600.0
2011-12-12 12:00:00,34.46,34.51,34.4,34.46,42200.0,29.5482,29.5911,29.4967,29.5482,42200.0
2011-12-12 12:30:00,34.46,34.53,34.45,34.47,37600.0,29.5482,29.6082,29.5396,29.5568,37600.0
2011-12-12 13:00:00,34.47,34.48,34.34,34.34,80000.0,29.5568,29.5653,29.4453,29.4453,80000.0
2011-12-12 13:30:00,34.34,34.35,34.25,34.29,80700.0,29.4453,29.4539,29.3681,29.4024,80700.0
2011-12-12 14:00:00,34.3,34.38,34.2,34.35,82300.0,29.411,29.4796,29.3252,29.4539,82300.0
2011-12-12 14:30:00,34.34,34.36,34.14,34.19,198500.0,29.4453,29.4624,29.2738,29.3167,198500.0
2011-12-12 15:00:00,34.2,34.35,34.12,34.29,182600.0,29.3252,29.4539,29.2566,29.4024,182600.0
2011-12-12 15:30:00,34.28,34.53,34.26,34.47,425300.0,29.3938,29.6082,29.3767,29.5568,425300.0
2011-12-13 09:30:00,34.82,34.95,34.53,34.58,66800.0,29.8569,29.9683,29.6082,29.6511,66800.0
2011-12-13 10:00:00,34.58,34.64,34.42,34.42,94100.0,29.6511,29.7025,29.5139,29.5139,94100.0
2011-12-13 10:30:00,34.43,34.54,34.3,34.43,122100.0,29.5225,29.6168,29.411,29.5225,122100.0
2011-12-13 11:00:00,34.42,34.42,34.22,34.34,103700.0,29.5139,29.5139,29.3424,29.4453,103700.0
2011-12-13 11:30:00,34.34,34.54,34.32,34.51,61700.0,29.4453,29.6168,29.4281,29.5911,61700.0
2011-12-13 12:00:00,34.51,34.55,34.38,34.4,55700.0,29.5911,29.6254,29.4796,29.4967,55700.0
2011-12-13 12:30:00,34.4,34.43,34.28,34.36,74100.0,29.4967,29.5225,29.3938,29.4624,74100.0
2011-12-13 13:00:00,34.36,34.37,34.16,34.22,139800.0,29.4624,29.471,29.2909,29.3424,139800.0
2011-12-13 13:30:00,34.21,34.27,34.12,34.18,113300.0,29.3338,29.3853,29.2566,29.3081,113300.0
2011-12-13 14:00:00,34.18,34.24,33.84,33.94,305000.0,29.3081,29.3595,29.0166,29.1023,305000.0
2011-12-13 14:30:00,33.93,33.93,33.37,33.7,482100.0,29.0937,29.0937,28.6135,28.8965,482100.0
2011-12-13 15:00:00,33.7,33.81,33.29,33.36,452400.0,28.8965,28.9908,28.545,28.605,452400.0
2011-12-13 15:30:00,33.36,33.53,33.19,33.51,561200.0,28.605,28.7507,28.4592,28.7336,561200.0
2011-12-14 09:30:00,33.35,33.55,33.24,33.36,83600.0,28.5964,28.7679,28.5021,28.605,83600.0
2011-12-14 10:00:00,33.34,33.34,33.15,33.32,63300.0,28.5878,28.5878,28.4249,28.5707,63300.0
2011-12-14 10:30:00,33.3,33.34,33.2,33.24,152000.0,28.5535,28.5878,28.4678,28.5021,152000.0
2011-12-14 11:00:00,33.23,33.3,33.16,33.22,197600.0,28.4935,28.5535,28.4335,28.4849,197600.0
2011-12-14 11:30:00,33.2,33.22,33.0,33.01,248700.0,28.4678,28.4849,28.2963,28.3049,248700.0
2011-12-14 12:00:00,33.01,33.22,32.98,33.22,143400.0,28.3049,28.4849,28.2791,28.4849,143400.0
2011-12-14 12:30:00,33.22,33.3,33.19,33.21,118500.0,28.4849,28.5535,28.4592,28.4764,118500.0
2011-12-14 13:00:00,33.22,33.28,33.15,33.28,119000.0,28.4849,28.5364,28.4249,28.5364,119000.0
2011-12-14 13:30:00,33.27,33.29,33.06,33.11,115100.0,28.5278,28.545,28.3477,28.3906,115100.0
2011-12-14 14:00:00,33.1,33.11,32.97,33.0,241400.0,28.382,28.3906,28.2706,28.2963,241400.0
2011-12-14 14:30:00,32.99,33.03,32.89,32.96,149800.0,28.2877,28.322,28.202,28.262,149800.0
2011-12-14 15:00:00,32.96,33.08,32.87,33.0,276200.0,28.262,28.3649,28.1848,28.2963,276200.0
2011-12-14 15:30:00,33.0,33.01,32.85,32.88,778500.0,28.2963,28.3049,28.1677,28.1934,778500.0
2011-12-15 09:30:00,33.33,33.36,32.91,32.95,352000.0,28.5792,28.605,28.2191,28.2534,352000.0
2011-12-15 10:00:00,32.96,33.04,32.88,32.9,259900.0,28.262,28.3306,28.1934,28.2105,259900.0
2011-12-15 10:30:00,32.9,32.91,32.62,32.65,159300.0,28.2105,28.2191,27.9705,27.9962,159300.0
2011-12-15 11:00:00,32.65,32.74,32.6,32.71,147800.0,27.9962,28.0733,27.9533,28.0476,147800.0
2011-12-15 11:30:00,32.71,32.74,32.58,32.62,125200.0,28.0476,28.0733,27.9362,27.9705,125200.0
2011-12-15 12:00:00,32.62,32.8,32.61,32.75,214300.0,27.9705,28.1248,27.9619,28.0819,214300.0
2011-12-15 12:30:00,32.76,32.77,32.65,32.66,141200.0,28.0905,28.0991,27.9962,28.0047,141200.0
2011-12-15 13:00:00,32.66,32.71,32.65,32.68,143800.0,28.0047,28.0476,27.9962,28.0219,143800.0
2011-12-15 13:30:00,32.68,32.71,32.52,32.57,213400.0,28.0219,28.0476,27.8847,27.9276,213400.0
2011-12-15 14:00:00,32.57,32.63,32.51,32.51,297300.0,27.9276,27.979,27.8761,27.8761,297300.0
2011-12-15 14:30:00,32.51,32.58,32.48,32.56,155800.0,27.8761,27.9362,27.8504,27.919,155800.0
2011-12-15 15:00:00,32.56,32.59,32.46,32.48,325400.0,27.919,27.9447,27.8333,27.8504,325400.0
2011-12-15 15:30:00,32.48,32.54,32.27,32.36,908100.0,27.8504,27.9019,27.6703,27.7475,908100.0
2011-12-16 09:30:00,32.52,32.95,32.37,32.81,443500.0,27.8847,28.2534,27.7561,28.1334,443500.0
2011-12-16 10:00:00,32.81,32.91,32.69,32.7,181300.0,28.1334,28.2191,28.0305,28.039,181300.0
2011-12-16 10:30:00,32.69,32.86,32.65,32.77,197300.0,28.0305,28.1762,27.9962,28.0991,197300.0
2011-12-16 11:00:00,32.78,32.81,32.65,32.67,180300.0,28.1076,28.1334,27.9962,28.0133,180300.0
2011-12-16 11:30:00,32.67,32.71,32.56,32.57,125500.0,28.0133,28.0476,27.919,27.9276,125500.0
2011-12-16 12:00:00,32.58,32.65,32.54,32.57,108700.0,27.9362,27.9962,27.9019,27.9276,108700.0
2011-12-16 12:30:00,32.56,32.65,32.43,32.55,226900.0,27.919,27.9962,27.8075,27.9104,226900.0
2011-12-16 13:00:00,32.55,32.63,32.5,32.51,90900.0,27.9104,27.979,27.8676,27.8761,90900.0
2011-12-16 13:30:00,32.51,32.52,32.37,32.43,129000.0,27.8761,27.8847,27.7561,27.8075,129000.0
2011-12-16 14:00:00,32.41,32.51,32.38,32.5,86200.0,27.7904,27.8761,27.7647,27.8676,86200.0
2011-12-16 14:30:00,32.49,32.56,32.46,32.54,129500.0,27.859,27.919,27.8333,27.9019,129500.0
2011-12-16 15:00:00,32.54,32.65,32.48,32.5,177100.0,27.9019,27.9962,27.8504,27.8676,177100.0
2011-12-16 15:30:00,32.49,32.67,32.48,32.6,647600.0,27.859,28.0133,27.8504,27.9533,647600.0
2011-12-19 09:30:00,32.83,32.96,32.73,32.84,153300.0,28.1505,28.262,28.0648,28.1591,153300.0
2011-12-19 10:00:00,32.84,32.86,32.71,32.77,144900.0,28.1591,28.1762,28.0476,28.0991,144900.0
2011-12-19 10:30:00,32.77,32.81,32.53,32.58,115200.0,28.0991,28.1334,27.8933,27.9362,115200.0
2011-12-19 11:00:00,32.59,32.61,32.5,32.6,175900.0,27.9447,27.9619,27.8676,27.9533,175900.0
2011-12-19 11:30:00,32.6,32.7,32.46,32.46,198300.0,27.9533,28.039,27.8333,27.8333,198300.0
2011-12-19 12:00:00,32.45,32.61,32.45,32.59,59400.0,27.8247,27.9619,27.8247,27.9447,59400.0
2011-12-19 12:30:00,32.57,32.61,32.5,32.61,41600.0,27.9276,27.9619,27.8676,27.9619,41600.0
2011-12-19 13:00:00,32.6,32.61,32.47,32.52,45600.0,27.9533,27.9619,27.8418,27.8847,45600.0
2011-12-19 13:30:00,32.53,32.66,32.45,32.62,52900.0,27.8933,28.0047,27.8247,27.9705,52900.0
2011-12-19 14:00:00,32.61,32.63,32.49,32.55,63500.0,27.9619,27.979,27.859,27.9104,63500.0
2011-12-19 14:30:00,32.54,32.61,32.49,32.59,68100.0,27.9019,27.9619,27.859,27.9447,68100.0
2011-12-19 15:00:00,32.59,32.59,32.32,32.37,194200.0,27.9447,27.9447,27.7132,27.7561,194200.0
2011-12-19 15:30:00,32.36,32.47,32.33,32.39,613200.0,27.7475,27.8418,27.7218,27.7732,613200.0
2011-12-20 09:30:00,33.08,33.38,32.79,33.38,125900.0,28.3649,28.6221,28.1162,28.6221,125900.0
2011-12-20 10:00:00,33.37,33.43,33.27,33.4,117300.0,28.6135,28.665,28.5278,28.6393,117300.0
2011-12-20 10:30:00,33.4,33.45,33.29,33.4,202900.0,28.6393,28.6821,28.545,28.6393,202900.0
2011-12-20 11:00:00,33.41,33.53,33.39,33.51,69200.0,28.6478,28.7507,28.6307,28.7336,69200.0
2011-12-20 11:30:00,33.52,33.58,33.47,33.5,81200.0,28.7422,28.7936,28.6993,28.725,81200.0
2011-12-20 12:00:00,33.5,33.61,33.5,33.6,55400.0,28.725,28.8193,28.725,28.8108,55400.0
2011-12-20 12:30:00,33.59,33.61,33.52,33.55,89800.0,28.8022,28.8193,28.7422,28.7679,89800.0
2011-12-20 13:00:00,33.55,33.66,33.51,33.53,126900.0,28.7679,28.8622,28.7336,28.7507,126900.0
2011-12-20 13:30:00,33.54,33.57,33.48,33.48,78600.0,28.7593,28.785,28.7079,28.7079,78600.0
2011-12-20 14:00:00,33.49,33.58,33.43,33.55,110300.0,28.7164,28.7936,28.665,28.7679,110300.0
2011-12-20 14:30:00,33.56,33.85,33.56,33.81,163600.0,28.7765,29.0251,28.7765,28.9908,163600.0
2011-12-20 15:00:00,33.81,33.81,33.68,33.74,189000.0,28.9908,28.9908,28.8794,28.9308,189000.0
2011-12-20 15:30:00,33.75,33.77,33.63,33.7,456100.0,28.9394,28.9565,28.8365,28.8965,456100.0
2011-12-21 09:30:00,33.64,33.81,33.26,33.29,69300.0,28.8451,28.9908,28.5192,28.545,69300.0
2011-12-21 10:00:00,33.27,33.4,33.18,33.36,92400.0,28.5278,28.6393,28.4506,28.605,92400.0
2011-12-21 10:30:00,33.37,33.44,33.32,33.36,115700.0,28.6135,28.6736,28.5707,28.605,115700.0
2011-12-21 11:00:00,33.35,33.37,33.26,33.34,95800.0,28.5964,28.6135,28.5192,28.5878,95800.0
2011-12-21 11:30:00,33.33,33.41,33.31,33.39,61700.0,28.5792,28.6478,28.5621,28.6307,61700.0
2011-12-21 12:00:00,33.4,33.41,33.26,33.3,127200.0,28.6393,28.6478,28.5192,28.5535,127200.0
2011-12-21 12:30:00,33.29,33.46,33.29,33.43,44000.0,28.545,28.6907,28.545,28.665,44000.0
2011-12-21 13:00:00,33.43,33.5,33.36,33.44,50500.0,28.665,28.725,28.605,28.6736,50500.0
2011-12-21 13:30:00,33.45,33.51,33.33,33.5,52000.0,28.6821,28.7336,28.5792,28.725,52000.0
2011-12-21 14:00:00,33.49,33.58,33.46,33.48,112900.0,28.7164,28.7936,28.6907,28.7079,112900.0
2011-12-21 14:30:00,33.47,33.61,33.43,33.6,51800.0,28.6993,28.8193,28.665,28.8108,51800.0
2011-12-21 15:00:00,33.59,33.7,33.57,33.62,105400.0,28.8022,28.8965,28.785,28.8279,105400.0
2011-12-21 15:30:00,33.62,33.79,33.61,33.72,514900.0,28.8279,28.9737,28.8193,28.9137,514900.0
2011-12-22 09:30:00,34.0,34.05,33.79,34.0,113100.0,29.1537,29.1966,28.9737,29.1537,113100.0
2011-12-22 10:00:00,34.0,34.03,33.81,33.86,83200.0,29.1537,29.1795,28.9908,29.0337,83200.0
2011-12-22 10:30:00,33.86,34.01,33.85,33.99,139800.0,29.0337,29.1623,29.0251,29.1452,139800.0
2011-12-22 11:00:00,33.99,34.02,33.91,33.95,90600.0,29.1452,29.1709,29.0766,29.1109,90600.0
2011-12-22 11:30:00,33.96,34.0,33.87,33.97,49600.0,29.1195,29.1537,29.0423,29.128,49600.0
2011-12-22 12:00:00,33.97,34.09,33.96,34.09,57200.0,29.128,29.2309,29.1195,29.2309,57200.0
2011-12-22 12:30:00,34.1,34.17,34.06,34.14,68600.0,29.2395,29.2995,29.2052,29.2738,68600.0
2011-12-22 13:00:00,34.16,34.26,34.11,34.26,82800.0,29.2909,29.3767,29.2481,29.3767,82800.0
2011-12-22 13:30:00,34.25,34.28,34.22,34.24,68700.0,29.3681,29.3938,29.3424,29.3595,68700.0
2011-12-22 14:00:00,34.23,34.27,34.19,34.27,69500.0,29.351,29.3853,29.3167,29.3853,69500.0
2011-12-22 14:30:00,34.27,34.32,34.23,34.25,80300.0,29.3853,29.4281,29.351,29.3681,80300.0
2011-12-22 15:00:00,34.24,34.29,34.24,34.24,137200.0,29.3595,29.4024,29.3595,29.3595,137200.0
2011-12-22 15:30:00,34.25,34.26,34.15,34.23,344500.0,29.3681,29.3767,29.2824,29.351,344500.0
2011-12-23 09:30:00,34.45,34.46,34.2,34.3,77300.0,29.5396,29.5482,29.3252,29.411,77300.0
2011-12-23 10:00:00,34.31,34.44,34.29,34.38,266800.0,29.4196,29.531,29.4024,29.4796,266800.0
2011-12-23 10:30:00,34.38,34.6,34.36,34.52,82200.0,29.4796,29.6682,29.4624,29.5996,82200.0
2011-12-23 11:00:00,34.51,34.55,34.48,34.48,99600.0,29.5911,29.6254,29.5653,29.5653,99600.0
2011-12-23 11:30:00,34.49,34.54,34.41,34.47,119000.0,29.5739,29.6168,29.5053,29.5568,119000.0
2011-12-23 12:00:00,34.47,34.51,34.44,34.49,78100.0,29.5568,29.5911,29.531,29.5739,78100.0
2011-12-23 12:30:00,34.5,34.54,34.48,34.52,74500.0,29.5825,29.6168,29.5653,29.5996,74500.0
2011-12-23 13:00:00,34.52,34.53,34.38,34.4,101000.0,29.5996,29.6082,29.4796,29.4967,101000.0
2011-12-23 13:30:00,34.4,34.42,34.36,34.42,16000.0,29.4967,29.5139,29.4624,29.5139,16000.0
2011-12-23 14:00:00,34.42,34.44,34.39,34.41,22500.0,29.5139,29.531,29.4882,29.5053,22500.0
2011-12-23 14:30:00,34.42,34.5,34.42,34.48,22400.0,29.5139,29.5825,29.5139,29.5653,22400.0
2011-12-23 15:00:00,34.47,34.52,34.47,34.48,70100.0,29.5568,29.5996,29.5568,29.5653,70100.0
2011-12-23 15:30:00,34.48,34.55,34.45,34.54,284800.0,29.5653,29.6254,29.5396,29.6168,284800.0
2011-12-27 09:30:00,34.42,34.47,34.23,34.28,80500.0,29.5139,29.5568,29.351,29.3938,80500.0
2011-12-27 10:00:00,34.29,34.36,34.26,34.35,68500.0,29.4024,29.4624,29.3767,29.4539,68500.0
2011-12-27 10:30:00,34.34,34.37,34.19,34.2,33700.0,29.4453,29.471,29.3167,29.3252,33700.0
2011-12-27 11:00:00,34.2,34.21,34.1,34.2,33300.0,29.3252,29.3338,29.2395,29.3252,33300.0
2011-12-27 11:30:00,34.2,34.2,34.08,34.08,31700.0,29.3252,29.3252,29.2223,29.2223,31700.0
2011-12-27 12:00:00,34.09,34.17,34.09,34.16,39700.0,29.2309,29.2995,29.2309,29.2909,39700.0
2011-12-27 12:30:00,34.17,34.21,34.17,34.21,22600.0,29.2995,29.3338,29.2995,29.3338,22600.0
2011-12-27 13:00:00,34.21,34.21,34.11,34.14,38300.0,29.3338,29.3338,29.2481,29.2738,38300.0
2011-12-27 13:30:00,34.14,34.22,34.13,34.21,29600.0,29.2738,29.3424,29.2652,29.3338,29600.0
2011-12-27 14:00:00,34.22,34.27,34.19,34.2,43600.0,29.3424,29.3853,29.3167,29.3252,43600.0
2011-12-27 14:30:00,34.2,34.21,34.17,34.19,81600.0,29.3252,29.3338,29.2995,29.3167,81600.0
2011-12-27 15:00:00,34.2,34.22,34.17,34.19,71600.0,29.3252,29.3424,29.2995,29.3167,71600.0
2011-12-27 15:30:00,34.19,34.22,34.07,34.08,279800.0,29.3167,29.3424,29.2138,29.2223,279800.0
2011-12-28 09:30:00,34.12,34.24,33.83,33.87,49100.0,29.2566,29.3595,29.008,29.0423,49100.0
2011-12-28 10:00:00,33.88,34.0,33.76,33.79,25500.0,29.0509,29.1537,28.948,28.9737,25500.0
2011-12-28 10:30:00,33.8,33.82,33.73,33.81,28000.0,28.9823,28.9994,28.9222,28.9908,28000.0
2011-12-28 11:00:00,33.8,33.82,33.55,33.56,55000.0,28.9823,28.9994,28.7679,28.7765,55000.0
2011-12-28 11:30:00,33.55,33.59,33.5,33.57,57000.0,28.7679,28.8022,28.725,28.785,57000.0
2011-12-28 12:00:00,33.57,33.69,33.55,33.65,60600.0,28.785,28.8879,28.7679,28.8536,60600.0
2011-12-28 12:30:00,33.64,33.66,33.55,33.61,23900.0,28.8451,28.8622,28.7679,28.8193,23900.0
2011-12-28 13:00:00,33.6,33.7,33.59,33.7,25600.0,28.8108,28.8965,28.8022,28.8965,25600.0
2011-12-28 13:30:00,33.7,33.78,33.7,33.74,32400.0,28.8965,28.9651,28.8965,28.9308,32400.0
2011-12-28 14:00:00,33.75,33.75,33.55,33.6,36600.0,28.9394,28.9394,28.7679,28.8108,36600.0
2011-12-28 14:30:00,33.61,33.61,33.51,33.55,45100.0,28.8193,28.8193,28.7336,28.7679,45100.0
2011-12-28 15:00:00,33.55,33.56,33.44,33.45,82900.0,28.7679,28.7765,28.6736,28.6821,82900.0
2011-12-28 15:30:00,33.46,33.6,33.44,33.53,241200.0,28.6907,28.8108,28.6736,28.7507,241200.0
2011-12-29 09:30:00,33.83,33.89,33.71,33.79,113100.0,29.008,29.0594,28.9051,28.9737,113100.0
2011-12-29 10:00:00,33.8,33.91,33.7,33.9,208900.0,28.9823,29.0766,28.8965,29.068,208900.0
2011-12-29 10:30:00,33.9,34.02,33.9,34.0,74000.0,29.068,29.1709,29.068,29.1537,74000.0
2011-12-29 11:00:00,34.0,34.01,33.93,34.0,145000.0,29.1537,29.1623,29.0937,29.1537,145000.0
2011-12-29 11:30:00,34.0,34.13,34.0,34.11,53200.0,29.1537,29.2652,29.1537,29.2481,53200.0
2011-12-29 12:00:00,34.1,34.11,34.02,34.11,26300.0,29.2395,29.2481,29.1709,29.2481,26300.0
2011-12-29 12:30:00,34.1,34.1,34.03,34.05,27200.0,29.2395,29.2395,29.1795,29.1966,27200.0
2011-12-29 13:00:00,34.05,34.07,34.0,34.02,56600.0,29.1966,29.2138,29.1537,29.1709,56600.0
2011-12-29 13:30:00,34.02,34.08,34.0,34.04,18100.0,29.1709,29.2223,29.1537,29.188,18100.0
2011-12-29 14:00:00,34.05,34.05,34.01,34.03,18200.0,29.1966,29.1966,29.1623,29.1795,18200.0
2011-12-29 14:30:00,34.02,34.03,33.98,34.01,84700.0,29.1709,29.1795,29.1366,29.1623,84700.0
2011-12-29 15:00:00,34.01,34.18,34.0,34.1,56100.0,29.1623,29.3081,29.1537,29.2395,56100.0
2011-12-29 15:30:00,34.1,34.15,34.07,34.12,142800.0,29.2395,29.2824,29.2138,29.2566,142800.0
2011-12-30 09:30:00,34.02,34.08,33.77,33.9,40200.0,29.1709,29.2223,28.9565,29.068,40200.0
2011-12-30 10:00:00,33.89,33.93,33.82,33.87,30600.0,29.0594,29.0937,28.9994,29.0423,30600.0
2011-12-30 10:30:00,33.87,33.91,33.8,33.8,58900.0,29.0423,29.0766,28.9823,28.9823,58900.0
2011-12-30 11:00:00,33.81,33.83,33.73,33.75,71600.0,28.9908,29.008,28.9222,28.9394,71600.0
2011-12-30 11:30:00,33.75,33.78,33.68,33.69,88000.0,28.9394,28.9651,28.8794,28.8879,88000.0
2011-12-30 12:00:00,33.69,33.84,33.68,33.75,119500.0,28.8879,29.0166,28.8794,28.9394,119500.0
2011-12-30 12:30:00,33.75,33.83,33.75,33.8,32200.0,28.9394,29.008,28.9394,28.9823,32200.0
2011-12-30 13:00:00,33.8,33.83,33.79,33.8,19000.0,28.9823,29.008,28.9737,28.9823,19000.0
2011-12-30 13:30:00,33.8,33.8,33.74,33.74,22500.0,28.9823,28.9823,28.9308,28.9308,22500.0
2011-12-30 14:00:00,33.74,33.77,33.64,33.68,55900.0,28.9308,28.9565,28.8451,28.8794,55900.0
2011-12-30 14:30:00,33.69,33.72,33.69,33.71,46900.0,28.8879,28.9137,28.8879,28.9051,46900.0
2011-12-30 15:00:00,33.72,33.82,33.72,33.77,60000.0,28.9137,28.9994,28.9137,28.9565,60000.0
2011-12-30 15:30:00,33.76,33.82,33.68,33.69,183300.0,28.948,28.9994,28.8794,28.8879,183300.0
2012-01-03 09:30:00,34.42,35.19,34.4,35.09,181100.0,29.5139,30.1741,29.4967,30.0884,181100.0
2012-01-03 10:00:00,35.11,35.32,35.07,35.24,132200.0,30.1055,30.2856,30.0712,30.217,132200.0
2012-01-03 10:30:00,35.24,35.43,35.22,35.4,91500.0,30.217,30.3799,30.1999,30.3542,91500.0
2012-01-03 11:00:00,35.4,35.43,35.24,35.32,102100.0,30.3542,30.3799,30.217,30.2856,102100.0
2012-01-03 11:30:00,35.31,35.42,35.26,35.4,82700.0,30.277,30.3713,30.2342,30.3542,82700.0
2012-01-03 12:00:00,35.39,35.39,35.19,35.32,97600.0,30.3456,30.3456,30.1741,30.2856,97600.0
2012-01-03 12:30:00,35.32,35.33,35.03,35.1,84600.0,30.2856,30.2942,30.0369,30.097,84600.0
2012-01-03 13:00:00,35.1,35.18,35.1,35.18,71500.0,30.097,30.1656,30.097,30.1656,71500.0
2012-01-03 13:30:00,35.17,35.34,35.15,35.31,79200.0,30.157,30.3028,30.1398,30.277,79200.0
2012-01-03 14:00:00,35.31,35.34,35.15,35.23,81900.0,30.277,30.3028,30.1398,30.2084,81900.0
2012-01-03 14:30:00,35.23,35.31,35.2,35.3,123900.0,30.2084,30.277,30.1827,30.2685,123900.0
2012-01-03 15:00:00,35.31,35.35,35.15,35.25,183200.0,30.277,30.3113,30.1398,30.2256,183200.0
2012-01-03 15:30:00,35.24,35.3,35.11,35.14,429200.0,30.217,30.2685,30.1055,30.1313,429200.0
2012-01-04 09:30:00,35.01,35.01,34.55,34.66,64900.0,30.0198,30.0198,29.6254,29.7197,64900.0
2012-01-04 10:00:00,34.65,34.66,34.43,34.44,40100.0,29.7111,29.7197,29.5225,29.531,40100.0
2012-01-04 10:30:00,34.42,34.51,34.35,34.49,60400.0,29.5139,29.5911,29.4539,29.5739,60400.0
2012-01-04 11:00:00,34.48,34.63,34.46,34.56,51300.0,29.5653,29.694,29.5482,29.6339,51300.0
2012-01-04 11:30:00,34.59,34.73,34.52,34.69,121400.0,29.6597,29.7797,29.5996,29.7454,121400.0
2012-01-04 12:00:00,34.69,34.87,34.64,34.79,68400.0,29.7454,29.8997,29.7025,29.8311,68400.0
2012-01-04 12:30:00,34.79,34.85,34.68,34.83,44600.0,29.8311,29.8826,29.7368,29.8654,44600.0
2012-01-04 13:00:00,34.83,34.84,34.77,34.82,50600.0,29.8654,29.874,29.814,29.8569,50600.0
2012-01-04 13:30:00,34.83,35.01,34.82,34.91,90700.0,29.8654,30.0198,29.8569,29.934,90700.0
2012-01-04 14:00:00,34.91,34.97,34.89,34.96,102200.0,29.934,29.9855,29.9169,29.9769,102200.0
2012-01-04 14:30:00,34.97,35.09,34.96,35.05,113600.0,29.9855,30.0884,29.9769,30.0541,113600.0
2012-01-04 15:00:00,35.05,35.05,34.95,35.02,111600.0,30.0541,30.0541,29.9683,30.0284,111600.0
2012-01-04 15:30:00,35.02,35.14,35.01,35.05,312900.0,30.0284,30.1313,30.0198,30.0541,312900.0
2012-01-05 09:30:00,34.68,35.11,34.66,34.95,138500.0,29.7368,30.1055,29.7197,29.9683,138500.0
2012-01-05 10:00:00,34.94,35.23,34.86,35.11,105000.0,29.9598,30.2084,29.8912,30.1055,105000.0
2012-01-05 10:30:00,35.12,35.12,34.96,35.08,62800.0,30.1141,30.1141,29.9769,30.0798,62800.0
2012-01-05 11:00:00,35.09,35.37,35.05,35.37,73700.0,30.0884,30.3285,30.0541,30.3285,73700.0
2012-01-05 11:30:00,35.36,35.36,35.16,35.16,59200.0,30.3199,30.3199,30.1484,30.1484,59200.0
2012-01-05 12:00:00,35.17,35.4,35.16,35.38,89300.0,30.157,30.3542,30.1484,30.337,89300.0
2012-01-05 12:30:00,35.38,35.5,35.35,35.49,63900.0,30.337,30.4399,30.3113,30.4314,63900.0
2012-01-05 13:00:00,35.49,35.58,35.43,35.56,77500.0,30.4314,30.5085,30.3799,30.4914,77500.0
2012-01-05 13:30:00,35.56,35.63,35.56,35.6,80200.0,30.4914,30.5514,30.4914,30.5257,80200.0
2012-01-05 14:00:00,35.6,35.66,35.43,35.48,129500.0,30.5257,30.5771,30.3799,30.4228,129500.0
2012-01-05 14:30:00,35.48,35.59,35.47,35.55,101100.0,30.4228,30.5171,30.4142,30.4828,101100.0
2012-01-05 15:00:00,35.54,35.63,35.51,35.55,180200.0,30.4742,30.5514,30.4485,30.4828,180200.0
2012-01-05 15:30:00,35.54,35.69,35.51,35.68,411900.0,30.4742,30.6029,30.4485,30.5943,411900.0
2012-01-06 09:30:00,35.57,35.72,35.46,35.54,132200.0,30.5,30.6286,30.4056,30.4742,132200.0
2012-01-06 10:00:00,35.53,35.69,35.5,35.64,86900.0,30.4657,30.6029,30.4399,30.56,86900.0
2012-01-06 10:30:00,35.63,35.84,35.63,35.78,95200.0,30.5514,30.7315,30.5514,30.68,95200.0
2012-01-06 11:00:00,35.77,35.88,35.75,35.81,74700.0,30.6715,30.7658,30.6543,30.7058,74700.0
2012-01-06 11:30:00,35.82,35.98,35.81,35.9,56700.0,30.7143,30.8515,30.7058,30.7829,56700.0
2012-01-06 12:00:00,35.9,35.96,35.84,35.88,71300.0,30.7829,30.8344,30.7315,30.7658,71300.0
2012-01-06 12:30:00,35.89,35.89,35.78,35.83,73300.0,30.7744,30.7744,30.68,30.7229,73300.0
2012-01-06 13:00:00,35.82,35.88,35.78,35.8,71800.0,30.7143,30.7658,30.68,30.6972,71800.0
2012-01-06 13:30:00,35.81,35.98,35.78,35.89,73400.0,30.7058,30.8515,30.68,30.7744,73400.0
2012-01-06 14:00:00,35.89,35.97,35.82,35.82,78400.0,30.7744,30.843,30.7143,30.7143,78400.0
2012-01-06 14:30:00,35.83,35.9,35.8,35.87,100100.0,30.7229,30.7829,30.6972,30.7572,100100.0
2012-01-06 15:00:00,35.87,35.9,35.79,35.84,114600.0,30.7572,30.7829,30.6886,30.7315,114600.0
2012-01-06 15:30:00,35.84,35.94,35.78,35.8,289800.0,30.7315,30.8172,30.68,30.6972,289800.0
2012-01-09 09:30:00,35.89,36.0,35.6,35.97,135700.0,30.7744,30.8687,30.5257,30.843,135700.0
2012-01-09 10:00:00,35.99,36.0,35.82,35.99,206900.0,30.8601,30.8687,30.7143,30.8601,206900.0
2012-01-09 10:30:00,35.99,36.08,35.98,36.0,185400.0,30.8601,30.9373,30.8515,30.8687,185400.0
2012-01-09 11:00:00,36.0,36.02,35.84,35.86,156500.0,30.8687,30.8858,30.7315,30.7486,156500.0
2012-01-09 11:30:00,35.85,35.87,35.71,35.71,92300.0,30.7401,30.7572,30.62,30.62,92300.0
2012-01-09 12:00:00,35.72,35.74,35.48,35.66,216500.0,30.6286,30.6457,30.4228,30.5771,216500.0
2012-01-09 12:30:00,35.66,35.8,35.64,35.8,122300.0,30.5771,30.6972,30.56,30.6972,122300.0
2012-01-09 13:00:00,35.8,35.88,35.79,35.84,76600.0,30.6972,30.7658,30.6886,30.7315,76600.0
2012-01-09 13:30:00,35.84,35.91,35.77,35.9,104000.0,30.7315,30.7915,30.6715,30.7829,104000.0
2012-01-09 14:00:00,35.9,35.91,35.78,35.81,96300.0,30.7829,30.7915,30.68,30.7058,96300.0
2012-01-09 14:30:00,35.81,35.9,35.71,35.71,210000.0,30.7058,30.7829,30.62,30.62,210000.0
2012-01-09 15:00:00,35.72,35.9,35.71,35.9,132600.0,30.6286,30.7829,30.62,30.7829,132600.0
2012-01-09 15:30:00,35.89,35.94,35.75,35.82,461400.0,30.7744,30.8172,30.6543,30.7143,461400.0
2012-01-10 09:30:00,36.33,36.41,36.15,36.38,89400.0,31.1516,31.2202,30.9973,31.1945,89400.0
2012-01-10 10:00:00,36.4,36.5,36.4,36.49,80000.0,31.2117,31.2974,31.2117,31.2888,80000.0
2012-01-10 10:30:00,36.49,36.63,36.47,36.59,81900.0,31.2888,31.4089,31.2717,31.3746,81900.0
2012-01-10 11:00:00,36.58,36.6,36.52,36.59,163200.0,31.366,31.3832,31.3146,31.3746,163200.0
2012-01-10 11:30:00,36.59,36.61,36.47,36.47,81500.0,31.3746,31.3917,31.2717,31.2717,81500.0
2012-01-10 12:00:00,36.48,36.53,36.4,36.43,92000.0,31.2803,31.3231,31.2117,31.2374,92000.0
2012-01-10 12:30:00,36.41,36.43,36.31,36.39,92000.0,31.2202,31.2374,31.1345,31.2031,92000.0
2012-01-10 13:00:00,36.38,36.45,36.32,36.45,72400.0,31.1945,31.2545,31.1431,31.2545,72400.0
2012-01-10 13:30:00,36.45,36.47,36.38,36.39,126200.0,31.2545,31.2717,31.1945,31.2031,126200.0
2012-01-10 14:00:00,36.4,36.42,36.3,36.3,66500.0,31.2117,31.2288,31.1259,31.1259,66500.0
2012-01-10 14:30:00,36.31,36.39,36.27,36.34,93700.0,31.1345,31.2031,31.1002,31.1602,93700.0
2012-01-10 15:00:00,36.34,36.38,36.27,36.29,99200.0,31.1602,31.1945,31.1002,31.1173,99200.0
2012-01-10 15:30:00,36.29,36.35,36.2,36.31,314300.0,31.1173,31.1688,31.0402,31.1345,314300.0
2012-01-11 09:30:00,36.12,36.29,36.01,36.13,111200.0,30.9716,31.1173,30.8773,30.9801,111200.0
2012-01-11 10:00:00,36.15,36.15,36.04,36.06,104700.0,30.9973,30.9973,30.903,30.9201,104700.0
2012-01-11 10:30:00,36.06,36.1,35.8,35.82,162400.0,30.9201,30.9544,30.6972,30.7143,162400.0
2012-01-11 11:00:00,35.84,36.01,35.84,35.87,52100.0,30.7315,30.8773,30.7315,30.7572,52100.0
2012-01-11 11:30:00,35.89,36.0,35.83,35.84,67900.0,30.7744,30.8687,30.7229,30.7315,67900.0
2012-01-11 12:00:00,35.84,35.95,35.81,35.82,77900.0,30.7315,30.8258,30.7058,30.7143,77900.0
2012-01-11 12:30:00,35.84,35.87,35.79,35.8,33100.0,30.7315,30.7572,30.6886,30.6972,33100.0
2012-01-11 13:00:00,35.8,35.88,35.79,35.83,40400.0,30.6972,30.7658,30.6886,30.7229,40400.0
2012-01-11 13:30:00,35.83,35.87,35.68,35.72,82400.0,30.7229,30.7572,30.5943,30.6286,82400.0
2012-01-11 14:00:00,35.72,35.77,35.67,35.76,209500.0,30.6286,30.6715,30.5857,30.6629,209500.0
2012-01-11 14:30:00,35.77,35.8,35.71,35.78,93600.0,30.6715,30.6972,30.62,30.68,93600.0
2012-01-11 15:00:00,35.77,35.8,35.68,35.78,299300.0,30.6715,30.6972,30.5943,30.68,299300.0
2012-01-11 15:30:00,35.79,35.88,35.72,35.76,294200.0,30.6886,30.7658,30.6286,30.6629,294200.0
2012-01-12 09:30:00,35.95,36.41,35.9,36.33,162100.0,30.8258,31.2202,30.7829,31.1516,162100.0
2012-01-12 10:00:00,36.34,36.55,36.19,36.54,229500.0,31.1602,31.3403,31.0316,31.3317,229500.0
2012-01-12 10:30:00,36.55,36.55,36.35,36.43,264200.0,31.3403,31.3403,31.1688,31.2374,264200.0
2012-01-12 11:00:00,36.44,36.65,36.44,36.5,170500.0,31.246,31.426,31.246,31.2974,170500.0
2012-01-12 11:30:00,36.52,36.57,36.43,36.44,108900.0,31.3146,31.3574,31.2374,31.246,108900.0
2012-01-12 12:00:00,36.45,36.54,36.39,36.54,94500.0,31.2545,31.3317,31.2031,31.3317,94500.0
2012-01-12 12:30:00,36.54,36.62,36.52,36.6,67100.0,31.3317,31.4003,31.3146,31.3832,67100.0
2012-01-12 13:00:00,36.61,36.71,36.56,36.59,176600.0,31.3917,31.4775,31.3489,31.3746,176600.0
2012-01-12 13:30:00,36.6,36.6,36.48,36.52,96300.0,31.3832,31.3832,31.2803,31.3146,96300.0
2012-01-12 14:00:00,36.52,36.6,36.47,36.56,112000.0,31.3146,31.3832,31.2717,31.3489,112000.0
2012-01-12 14:30:00,36.57,36.7,36.56,36.64,153500.0,31.3574,31.4689,31.3489,31.4175,153500.0
2012-01-12 15:00:00,36.64,36.7,36.56,36.7,136900.0,31.4175,31.4689,31.3489,31.4689,136900.0
2012-01-12 15:30:00,36.7,36.75,36.66,36.73,439600.0,31.4689,31.5118,31.4346,31.4946,439600.0
2012-01-13 09:30:00,36.41,36.58,36.1,36.22,84300.0,31.2202,31.366,30.9544,31.0573,84300.0
2012-01-13 10:00:00,36.2,36.25,35.86,36.0,88500.0,31.0402,31.083,30.7486,30.8687,88500.0
2012-01-13 10:30:00,35.99,36.0,35.84,35.98,55200.0,30.8601,30.8687,30.7315,30.8515,55200.0
2012-01-13 11:00:00,35.98,36.07,35.95,36.02,38300.0,30.8515,30.9287,30.8258,30.8858,38300.0
2012-01-13 11:30:00,36.02,36.07,35.96,35.96,44300.0,30.8858,30.9287,30.8344,30.8344,44300.0
2012-01-13 12:00:00,35.96,35.97,35.84,35.9,44100.0,30.8344,30.843,30.7315,30.7829,44100.0
2012-01-13 12:30:00,35.91,35.97,35.86,35.93,46500.0,30.7915,30.843,30.7486,30.8087,46500.0
2012-01-13 13:00:00,35.94,35.95,35.8,35.87,40700.0,30.8172,30.8258,30.6972,30.7572,40700.0
2012-01-13 13:30:00,35.86,36.0,35.83,35.99,38800.0,30.7486,30.8687,30.7229,30.8601,38800.0
2012-01-13 14:00:00,35.98,36.0,35.92,35.99,29500.0,30.8515,30.8687,30.8001,30.8601,29500.0
2012-01-13 14:30:00,35.99,36.02,35.86,35.92,50400.0,30.8601,30.8858,30.7486,30.8001,50400.0
2012-01-13 15:00:00,35.92,36.01,35.92,35.94,67300.0,30.8001,30.8773,30.8001,30.8172,67300.0
2012-01-13 15:30:00,35.94,35.98,35.87,35.93,256400.0,30.8172,30.8515,30.7572,30.8087,256400.0
2012-01-17 09:30:00,36.54,36.68,36.12,36.23,171400.0,31.3317,31.4518,30.9716,31.0659,171400.0
2012-01-17 10:00:00,36.22,36.23,36.03,36.17,73100.0,31.0573,31.0659,30.8944,31.0144,73100.0
2012-01-17 10:30:00,36.17,36.17,35.89,35.95,58000.0,31.0144,31.0144,30.7744,30.8258,58000.0
2012-01-17 11:00:00,35.95,36.04,35.92,35.93,50900.0,30.8258,30.903,30.8001,30.8087,50900.0
2012-01-17 11:30:00,35.93,36.07,35.93,36.06,38000.0,30.8087,30.9287,30.8087,30.9201,38000.0
2012-01-17 12:00:00,36.06,36.08,35.98,36.01,59300.0,30.9201,30.9373,30.8515,30.8773,59300.0
2012-01-17 12:30:00,36.0,36.01,35.89,35.92,79800.0,30.8687,30.8773,30.7744,30.8001,79800.0
2012-01-17 13:00:00,35.92,35.97,35.91,35.94,65800.0,30.8001,30.843,30.7915,30.8172,65800.0
2012-01-17 13:30:00,35.93,36.0,35.86,35.92,63900.0,30.8087,30.8687,30.7486,30.8001,63900.0
2012-01-17 14:00:00,35.91,35.92,35.69,35.7,180700.0,30.7915,30.8001,30.6029,30.6114,180700.0
2012-01-17 14:30:00,35.7,35.74,35.54,35.55,206900.0,30.6114,30.6457,30.4742,30.4828,206900.0
2012-01-17 15:00:00,35.55,35.62,35.36,35.45,203100.0,30.4828,30.5428,30.3199,30.3971,203100.0
2012-01-17 15:30:00,35.46,35.53,35.3,35.32,596800.0,30.4056,30.4657,30.2685,30.2856,596800.0
2012-01-18 09:30:00,35.31,35.54,35.15,35.34,193600.0,30.277,30.4742,30.1398,30.3028,193600.0
2012-01-18 10:00:00,35.36,35.57,35.34,35.5,151400.0,30.3199,30.5,30.3028,30.4399,151400.0
2012-01-18 10:30:00,35.51,35.59,35.31,35.4,86500.0,30.4485,30.5171,30.277,30.3542,86500.0
2012-01-18 11:00:00,35.4,35.43,35.28,35.29,62800.0,30.3542,30.3799,30.2513,30.2599,62800.0
2012-01-18 11:30:00,35.29,35.31,35.16,35.2,63600.0,30.2599,30.277,30.1484,30.1827,63600.0
2012-01-18 12:00:00,35.2,35.36,35.18,35.27,94300.0,30.1827,30.3199,30.1656,30.2427,94300.0
2012-01-18 12:30:00,35.28,35.33,35.17,35.19,111200.0,30.2513,30.2942,30.157,30.1741,111200.0
2012-01-18 13:00:00,35.2,35.26,35.19,35.25,87100.0,30.1827,30.2342,30.1741,30.2256,87100.0
2012-01-18 13:30:00,35.26,35.35,35.25,35.25,89100.0,30.2342,30.3113,30.2256,30.2256,89100.0
2012-01-18 14:00:00,35.25,35.48,35.25,35.46,98800.0,30.2256,30.4228,30.2256,30.4056,98800.0
2012-01-18 14:30:00,35.46,35.5,35.39,35.43,154500.0,30.4056,30.4399,30.3456,30.3799,154500.0
2012-01-18 15:00:00,35.42,35.5,35.36,35.46,262700.0,30.3713,30.4399,30.3199,30.4056,262700.0
2012-01-18 15:30:00,35.46,35.6,35.44,35.54,437000.0,30.4056,30.5257,30.3885,30.4742,437000.0
2012-01-19 09:30:00,35.73,35.96,35.65,35.91,72300.0,30.6372,30.8344,30.5686,30.7915,72300.0
2012-01-19 10:00:00,35.9,35.95,35.69,35.93,58800.0,30.7829,30.8258,30.6029,30.8087,58800.0
2012-01-19 10:30:00,35.92,36.17,35.9,36.11,86300.0,30.8001,31.0144,30.7829,30.963,86300.0
2012-01-19 11:00:00,36.11,36.29,36.05,36.29,61800.0,30.963,31.1173,30.9115,31.1173,61800.0
2012-01-19 11:30:00,36.29,36.29,36.21,36.26,35900.0,31.1173,31.1173,31.0487,31.0916,35900.0
2012-01-19 12:00:00,36.27,36.35,36.27,36.29,60400.0,31.1002,31.1688,31.1002,31.1173,60400.0
2012-01-19 12:30:00,36.28,36.45,36.28,36.42,68900.0,31.1088,31.2545,31.1088,31.2288,68900.0
2012-01-19 13:00:00,36.42,36.49,36.37,36.46,101000.0,31.2288,31.2888,31.1859,31.2631,101000.0
2012-01-19 13:30:00,36.46,36.67,36.41,36.56,131100.0,31.2631,31.4432,31.2202,31.3489,131100.0
2012-01-19 14:00:00,36.55,36.67,36.55,36.58,84600.0,31.3403,31.4432,31.3403,31.366,84600.0
2012-01-19 14:30:00,36.58,36.62,36.51,36.58,101600.0,31.366,31.4003,31.306,31.366,101600.0
2012-01-19 15:00:00,36.58,36.64,36.52,36.55,122100.0,31.366,31.4175,31.3146,31.3403,122100.0
2012-01-19 15:30:00,36.56,36.6,36.44,36.55,357700.0,31.3489,31.3832,31.246,31.3403,357700.0
2012-01-20 09:30:00,36.58,36.83,36.42,36.71,197600.0,31.366,31.5804,31.2288,31.4775,197600.0
2012-01-20 10:00:00,36.7,36.78,36.6,36.71,76900.0,31.4689,31.5375,31.3832,31.4775,76900.0
2012-01-20 10:30:00,36.71,36.71,36.43,36.44,50900.0,31.4775,31.4775,31.2374,31.246,50900.0
2012-01-20 11:00:00,36.44,36.48,36.38,36.47,56100.0,31.246,31.2803,31.1945,31.2717,56100.0
2012-01-20 11:30:00,36.47,36.49,36.4,36.47,56200.0,31.2717,31.2888,31.2117,31.2717,56200.0
2012-01-20 12:00:00,36.47,36.48,36.31,36.31,59300.0,31.2717,31.2803,31.1345,31.1345,59300.0
2012-01-20 12:30:00,36.31,36.38,36.3,36.38,47900.0,31.1345,31.1945,31.1259,31.1945,47900.0
2012-01-20 13:00:00,36.38,36.5,36.37,36.44,58100.0,31.1945,31.2974,31.1859,31.246,58100.0
2012-01-20 13:30:00,36.43,36.43,36.35,36.36,36800.0,31.2374,31.2374,31.1688,31.1774,36800.0
2012-01-20 14:00:00,36.35,36.43,36.34,36.4,67800.0,31.1688,31.2374,31.1602,31.2117,67800.0
2012-01-20 14:30:00,36.39,36.42,36.36,36.38,50600.0,31.2031,31.2288,31.1774,31.1945,50600.0
2012-01-20 15:00:00,36.38,36.44,36.36,36.36,108800.0,31.1945,31.246,31.1774,31.1774,108800.0
2012-01-20 15:30:00,36.36,36.46,36.33,36.46,325700.0,31.1774,31.2631,31.1516,31.2631,325700.0
2012-01-23 09:30:00,36.52,36.91,36.39,36.89,73800.0,31.3146,31.649,31.2031,31.6318,73800.0
2012-01-23 10:00:00,36.88,37.09,36.86,36.91,175600.0,31.6232,31.8033,31.6061,31.649,175600.0
2012-01-23 10:30:00,36.91,37.09,36.91,37.05,61100.0,31.649,31.8033,31.649,31.769,61100.0
2012-01-23 11:00:00,37.05,37.07,36.94,36.96,158800.0,31.769,31.7862,31.6747,31.6918,158800.0
2012-01-23 11:30:00,36.96,36.98,36.82,36.88,116900.0,31.6918,31.709,31.5718,31.6232,116900.0
2012-01-23 12:00:00,36.88,36.88,36.77,36.88,108600.0,31.6232,31.6232,31.5289,31.6232,108600.0
2012-01-23 12:30:00,36.89,36.89,36.83,36.86,56900.0,31.6318,31.6318,31.5804,31.6061,56900.0
2012-01-23 13:00:00,36.87,36.94,36.86,36.94,63600.0,31.6147,31.6747,31.6061,31.6747,63600.0
2012-01-23 13:30:00,36.93,36.97,36.79,36.84,144400.0,31.6661,31.7004,31.5461,31.5889,144400.0
2012-01-23 14:00:00,36.85,36.91,36.82,36.88,98100.0,31.5975,31.649,31.5718,31.6232,98100.0
2012-01-23 14:30:00,36.87,36.88,36.72,36.86,124500.0,31.6147,31.6232,31.486,31.6061,124500.0
2012-01-23 15:00:00,36.86,36.91,36.8,36.83,201000.0,31.6061,31.649,31.5546,31.5804,201000.0
2012-01-23 15:30:00,36.83,36.89,36.74,36.75,518500.0,31.5804,31.6318,31.5032,31.5118,518500.0
2012-01-24 09:30:00,36.49,36.52,36.22,36.44,124200.0,31.2888,31.3146,31.0573,31.246,124200.0
2012-01-24 10:00:00,36.43,36.65,36.37,36.56,92100.0,31.2374,31.426,31.1859,31.3489,92100.0
2012-01-24 10:30:00,36.56,36.74,36.52,36.65,54800.0,31.3489,31.5032,31.3146,31.426,54800.0
2012-01-24 11:00:00,36.65,36.74,36.57,36.65,73400.0,31.426,31.5032,31.3574,31.426,73400.0
2012-01-24 11:30:00,36.66,36.71,36.62,36.67,60100.0,31.4346,31.4775,31.4003,31.4432,60100.0
2012-01-24 12:00:00,36.67,36.74,36.55,36.58,72400.0,31.4432,31.5032,31.3403,31.366,72400.0
2012-01-24 12:30:00,36.57,36.66,36.57,36.65,42300.0,31.3574,31.4346,31.3574,31.426,42300.0
2012-01-24 13:00:00,36.65,36.65,36.5,36.56,68900.0,31.426,31.426,31.2974,31.3489,68900.0
2012-01-24 13:30:00,36.56,36.7,36.56,36.7,47100.0,31.3489,31.4689,31.3489,31.4689,47100.0
2012-01-24 14:00:00,36.69,36.81,36.69,36.76,85200.0,31.4603,31.5632,31.4603,31.5203,85200.0
2012-01-24 14:30:00,36.77,36.84,36.73,36.77,79200.0,31.5289,31.5889,31.4946,31.5289,79200.0
2012-01-24 15:00:00,36.77,36.99,36.76,36.91,118300.0,31.5289,31.7176,31.5203,31.649,118300.0
2012-01-24 15:30:00,36.9,36.91,36.76,36.88,249800.0,31.6404,31.649,31.5203,31.6232,249800.0
2012-01-25 09:30:00,36.8,37.14,36.67,37.08,96700.0,31.5546,31.8462,31.4432,31.7947,96700.0
2012-01-25 10:00:00,37.12,37.2,37.03,37.11,78300.0,31.829,31.8976,31.7519,31.8205,78300.0
2012-01-25 10:30:00,37.12,37.24,37.06,37.22,45500.0,31.829,31.9319,31.7776,31.9148,45500.0
2012-01-25 11:00:00,37.22,37.29,37.18,37.18,43800.0,31.9148,31.9748,31.8805,31.8805,43800.0
2012-01-25 11:30:00,37.19,37.21,37.11,37.2,58100.0,31.8891,31.9062,31.8205,31.8976,58100.0
2012-01-25 12:00:00,37.19,37.37,37.11,37.28,121400.0,31.8891,32.0434,31.8205,31.9662,121400.0
2012-01-25 12:30:00,37.25,37.42,37.15,37.31,162500.0,31.9405,32.0863,31.8548,31.992,162500.0
2012-01-25 13:00:00,37.32,37.68,37.31,37.6,99300.0,32.0005,32.3092,31.992,32.2406,99300.0
2012-01-25 13:30:00,37.61,38.0,37.61,38.0,167200.0,32.2492,32.5836,32.2492,32.5836,167200.0
2012-01-25 14:00:00,37.99,38.11,37.86,38.03,488200.0,32.575,32.6779,32.4636,32.6093,488200.0
2012-01-25 14:30:00,38.03,38.22,37.98,38.09,206600.0,32.6093,32.7722,32.5665,32.6608,206600.0
2012-01-25 15:00:00,38.08,38.22,38.01,38.18,196400.0,32.6522,32.7722,32.5922,32.7379,196400.0
2012-01-25 15:30:00,38.17,38.38,38.17,38.27,534200.0,32.7294,32.9094,32.7294,32.8151,534200.0
2012-01-26 09:30:00,38.72,38.77,38.31,38.38,265900.0,33.201,33.2438,32.8494,32.9094,265900.0
2012-01-26 10:00:00,38.36,38.4,38.17,38.18,172400.0,32.8923,32.9266,32.7294,32.7379,172400.0
2012-01-26 10:30:00,38.18,38.18,37.98,38.04,106600.0,32.7379,32.7379,32.5665,32.6179,106600.0
2012-01-26 11:00:00,38.05,38.33,38.01,38.33,90500.0,32.6265,32.8666,32.5922,32.8666,90500.0
2012-01-26 11:30:00,38.32,38.43,38.23,38.37,121400.0,32.858,32.9523,32.7808,32.9009,121400.0
2012-01-26 12:00:00,38.37,38.37,38.14,38.24,152000.0,32.9009,32.9009,32.7036,32.7894,152000.0
2012-01-26 12:30:00,38.23,38.34,38.14,38.33,65300.0,32.7808,32.8751,32.7036,32.8666,65300.0
2012-01-26 13:00:00,38.32,38.33,38.11,38.12,64400.0,32.858,32.8666,32.6779,32.6865,64400.0
2012-01-26 13:30:00,38.11,38.19,38.03,38.14,78600.0,32.6779,32.7465,32.6093,32.7036,78600.0
2012-01-26 14:00:00,38.14,38.15,38.0,38.07,125000.0,32.7036,32.7122,32.5836,32.6436,125000.0
2012-01-26 14:30:00,38.06,38.12,38.0,38.01,113300.0,32.6351,32.6865,32.5836,32.5922,113300.0
2012-01-26 15:00:00,38.01,38.03,37.86,37.87,195800.0,32.5922,32.6093,32.4636,32.4721,195800.0
2012-01-26 15:30:00,37.87,38.1,37.87,38.08,253700.0,32.4721,32.6693,32.4721,32.6522,253700.0
2012-01-27 09:30:00,37.91,38.11,37.85,38.03,77300.0,32.5064,32.6779,32.455,32.6093,77300.0
2012-01-27 10:00:00,38.02,38.02,37.79,37.97,67300.0,32.6008,32.6008,32.4035,32.5579,67300.0
2012-01-27 10:30:00,37.97,38.02,37.72,37.77,83300.0,32.5579,32.6008,32.3435,32.3864,83300.0
2012-01-27 11:00:00,37.79,37.87,37.78,37.83,77500.0,32.4035,32.4721,32.395,32.4378,77500.0
2012-01-27 11:30:00,37.82,37.84,37.64,37.81,115800.0,32.4293,32.4464,32.2749,32.4207,115800.0
2012-01-27 12:00:00,37.82,37.87,37.71,37.85,46000.0,32.4293,32.4721,32.3349,32.455,46000.0
2012-01-27 12:30:00,37.85,37.88,37.69,37.73,60000.0,32.455,32.4807,32.3178,32.3521,60000.0
2012-01-27 13:00:00,37.73,37.81,37.71,37.76,39200.0,32.3521,32.4207,32.3349,32.3778,39200.0
2012-01-27 13:30:00,37.76,37.82,37.7,37.7,48200.0,32.3778,32.4293,32.3264,32.3264,48200.0
2012-01-27 14:00:00,37.71,37.74,37.58,37.61,94600.0,32.3349,32.3607,32.2235,32.2492,94600.0
2012-01-27 14:30:00,37.61,37.68,37.55,37.61,107900.0,32.2492,32.3092,32.1977,32.2492,107900.0
2012-01-27 15:00:00,37.62,37.76,37.59,37.69,96500.0,32.2578,32.3778,32.232,32.3178,96500.0
2012-01-27 15:30:00,37.7,37.75,37.62,37.67,347200.0,32.3264,32.3692,32.2578,32.3006,347200.0
2012-01-30 09:30:00,37.21,37.33,36.94,37.22,132300.0,31.9062,32.0091,31.6747,31.9148,132300.0
2012-01-30 10:00:00,37.21,37.24,37.04,37.05,120500.0,31.9062,31.9319,31.7604,31.769,120500.0
2012-01-30 10:30:00,37.04,37.14,37.03,37.08,55600.0,31.7604,31.8462,31.7519,31.7947,55600.0
2012-01-30 11:00:00,37.09,37.33,37.09,37.32,60400.0,31.8033,32.0091,31.8033,32.0005,60400.0
2012-01-30 11:30:00,37.32,37.46,37.3,37.38,61300.0,32.0005,32.1206,31.9834,32.052,61300.0
2012-01-30 12:00:00,37.37,37.38,37.19,37.2,42400.0,32.0434,32.052,31.8891,31.8976,42400.0
2012-01-30 12:30:00,37.2,37.21,37.07,37.12,33900.0,31.8976,31.9062,31.7862,31.829,33900.0
2012-01-30 13:00:00,37.12,37.13,37.04,37.1,35000.0,31.829,31.8376,31.7604,31.8119,35000.0
2012-01-30 13:30:00,37.11,37.23,37.09,37.15,73500.0,31.8205,31.9234,31.8033,31.8548,73500.0
2012-01-30 14:00:00,37.15,37.3,37.15,37.27,44100.0,31.8548,31.9834,31.8548,31.9577,44100.0
2012-01-30 14:30:00,37.27,37.27,37.12,37.14,48000.0,31.9577,31.9577,31.829,31.8462,48000.0
2012-01-30 15:00:00,37.13,37.17,37.06,37.12,70900.0,31.8376,31.8719,31.7776,31.829,70900.0
2012-01-30 15:30:00,37.12,37.15,36.97,37.05,246400.0,31.829,31.8548,31.7004,31.769,246400.0
2012-01-31 09:30:00,37.32,37.33,36.86,36.89,151300.0,32.0005,32.0091,31.6061,31.6318,151300.0
2012-01-31 10:00:00,36.93,37.0,36.79,36.95,108000.0,31.6661,31.7261,31.5461,31.6833,108000.0
2012-01-31 10:30:00,36.95,37.0,36.87,36.97,95400.0,31.6833,31.7261,31.6147,31.7004,95400.0
2012-01-31 11:00:00,36.98,37.0,36.7,36.73,147400.0,31.709,31.7261,31.4689,31.4946,147400.0
2012-01-31 11:30:00,36.72,36.8,36.64,36.75,57500.0,31.486,31.5546,31.4175,31.5118,57500.0
2012-01-31 12:00:00,36.74,36.85,36.73,36.81,72100.0,31.5032,31.5975,31.4946,31.5632,72100.0
2012-01-31 12:30:00,36.82,36.85,36.77,36.79,92000.0,31.5718,31.5975,31.5289,31.5461,92000.0
2012-01-31 13:00:00,36.8,37.03,36.79,37.0,83700.0,31.5546,31.7519,31.5461,31.7261,83700.0
2012-01-31 13:30:00,37.01,37.04,36.94,37.01,60200.0,31.7347,31.7604,31.6747,31.7347,60200.0
2012-01-31 14:00:00,37.02,37.17,36.98,37.12,74900.0,31.7433,31.8719,31.709,31.829,74900.0
2012-01-31 14:30:00,37.13,37.28,37.11,37.25,144200.0,31.8376,31.9662,31.8205,31.9405,144200.0
2012-01-31 15:00:00,37.25,37.33,37.22,37.33,84000.0,31.9405,32.0091,31.9148,32.0091,84000.0
2012-01-31 15:30:00,37.33,37.36,37.19,37.24,232100.0,32.0091,32.0348,31.8891,31.9319,232100.0
2012-02-01 09:30:00,37.56,37.75,37.3,37.75,171300.0,32.2063,32.3692,31.9834,32.3692,171300.0
2012-02-01 10:00:00,37.75,37.91,37.67,37.85,131100.0,32.3692,32.5064,32.3006,32.455,131100.0
2012-02-01 10:30:00,37.84,37.93,37.7,37.82,129800.0,32.4464,32.5236,32.3264,32.4293,129800.0
2012-02-01 11:00:00,37.82,37.9,37.75,37.78,108700.0,32.4293,32.4979,32.3692,32.395,108700.0
2012-02-01 11:30:00,37.78,37.88,37.74,37.86,105900.0,32.395,32.4807,32.3607,32.4636,105900.0
2012-02-01 12:00:00,37.86,38.02,37.86,37.98,77500.0,32.4636,32.6008,32.4636,32.5665,77500.0
2012-02-01 12:30:00,37.99,37.99,37.9,37.93,59400.0,32.575,32.575,32.4979,32.5236,59400.0
2012-02-01 13:00:00,37.92,37.94,37.84,37.91,133400.0,32.515,32.5322,32.4464,32.5064,133400.0
2012-02-01 13:30:00,37.91,38.0,37.75,37.78,95200.0,32.5064,32.5836,32.3692,32.395,95200.0
2012-02-01 14:00:00,37.79,37.8,37.66,37.69,81000.0,32.4035,32.4121,32.2921,32.3178,81000.0
2012-02-01 14:30:00,37.69,37.69,37.59,37.68,116400.0,32.3178,32.3178,32.232,32.3092,116400.0
2012-02-01 15:00:00,37.69,37.76,37.61,37.66,116700.0,32.3178,32.3778,32.2492,32.2921,116700.0
2012-02-01 15:30:00,37.66,37.66,37.54,37.58,276100.0,32.2921,32.2921,32.1892,32.2235,276100.0
2012-02-02 09:30:00,37.8,37.84,37.59,37.75,133700.0,32.4121,32.4464,32.232,32.3692,133700.0
2012-02-02 10:00:00,37.76,38.03,37.76,37.95,124700.0,32.3778,32.6093,32.3778,32.5407,124700.0
2012-02-02 10:30:00,37.95,37.98,37.74,37.91,104200.0,32.5407,32.5665,32.3607,32.5064,104200.0
2012-02-02 11:00:00,37.91,37.93,37.75,37.85,78100.0,32.5064,32.5236,32.3692,32.455,78100.0
2012-02-02 11:30:00,37.85,37.85,37.57,37.71,95700.0,32.455,32.455,32.2149,32.3349,95700.0
2012-02-02 12:00:00,37.72,37.74,37.57,37.64,89300.0,32.3435,32.3607,32.2149,32.2749,89300.0
2012-02-02 12:30:00,37.63,37.64,37.48,37.58,49500.0,32.2663,32.2749,32.1377,32.2235,49500.0
2012-02-02 13:00:00,37.58,37.59,37.43,37.43,41600.0,32.2235,32.232,32.0948,32.0948,41600.0
2012-02-02 13:30:00,37.43,37.52,37.4,37.41,60700.0,32.0948,32.172,32.0691,32.0777,60700.0
2012-02-02 14:00:00,37.42,37.48,37.38,37.46,73600.0,32.0863,32.1377,32.052,32.1206,73600.0
2012-02-02 14:30:00,37.46,37.51,37.44,37.45,152000.0,32.1206,32.1634,32.1034,32.112,152000.0
2012-02-02 15:00:00,37.46,37.51,37.44,37.47,124700.0,32.1206,32.1634,32.1034,32.1291,124700.0
2012-02-02 15:30:00,37.47,37.55,37.45,37.48,214100.0,32.1291,32.1977,32.112,32.1377,214100.0
2012-02-03 09:30:00,37.95,38.14,37.9,38.1,126900.0,32.5407,32.7036,32.4979,32.6693,126900.0
2012-02-03 10:00:00,38.1,38.48,38.1,38.36,124300.0,32.6693,32.9952,32.6693,32.8923,124300.0
2012-02-03 10:30:00,38.36,38.41,38.34,38.37,72900.0,32.8923,32.9352,32.8751,32.9009,72900.0
2012-02-03 11:00:00,38.37,38.49,38.27,38.43,71300.0,32.9009,33.0038,32.8151,32.9523,71300.0
2012-02-03 11:30:00,38.43,38.56,38.43,38.55,65500.0,32.9523,33.0638,32.9523,33.0552,65500.0
2012-02-03 12:00:00,38.55,38.69,38.52,38.64,101800.0,33.0552,33.1753,33.0295,33.1324,101800.0
2012-02-03 12:30:00,38.63,38.76,38.63,38.75,59500.0,33.1238,33.2353,33.1238,33.2267,59500.0
2012-02-03 13:00:00,38.75,38.83,38.58,38.58,60900.0,33.2267,33.2953,33.0809,33.0809,60900.0
2012-02-03 13:30:00,38.57,38.59,38.5,38.56,38000.0,33.0724,33.0895,33.0123,33.0638,38000.0
2012-02-03 14:00:00,38.56,38.59,38.46,38.48,48000.0,33.0638,33.0895,32.978,32.9952,48000.0
2012-02-03 14:30:00,38.49,38.52,38.36,38.39,80200.0,33.0038,33.0295,32.8923,32.918,80200.0
2012-02-03 15:00:00,38.4,38.45,38.25,38.37,127100.0,32.9266,32.9695,32.798,32.9009,127100.0
2012-02-03 15:30:00,38.37,38.51,38.3,38.5,308400.0,32.9009,33.0209,32.8408,33.0123,308400.0
2012-02-06 09:30:00,38.26,38.62,38.06,38.56,72300.0,32.8065,33.1152,32.6351,33.0638,72300.0
2012-02-06 10:00:00,38.56,38.69,38.49,38.5,101100.0,33.0638,33.1753,33.0038,33.0123,101100.0
2012-02-06 10:30:00,38.5,38.63,38.5,38.63,69900.0,33.0123,33.1238,33.0123,33.1238,69900.0
2012-02-06 11:00:00,38.63,38.74,38.6,38.72,63300.0,33.1238,33.2181,33.0981,33.201,63300.0
2012-02-06 11:30:00,38.72,38.73,38.61,38.64,47400.0,33.201,33.2096,33.1067,33.1324,47400.0
2012-02-06 12:00:00,38.65,38.66,38.52,38.52,35800.0,33.141,33.1495,33.0295,33.0295,35800.0
2012-02-06 12:30:00,38.53,38.64,38.53,38.59,39400.0,33.0381,33.1324,33.0381,33.0895,39400.0
2012-02-06 13:00:00,38.59,38.7,38.54,38.62,110300.0,33.0895,33.1838,33.0466,33.1152,110300.0
2012-02-06 13:30:00,38.62,38.74,38.59,38.62,87000.0,33.1152,33.2181,33.0895,33.1152,87000.0
2012-02-06 14:00:00,38.62,38.65,38.59,38.63,83500.0,33.1152,33.141,33.0895,33.1238,83500.0
2012-02-06 14:30:00,38.62,38.63,38.58,38.62,47500.0,33.1152,33.1238,33.0809,33.1152,47500.0
2012-02-06 15:00:00,38.62,38.67,38.6,38.64,91800.0,33.1152,33.1581,33.0981,33.1324,91800.0
2012-02-06 15:30:00,38.64,38.69,38.61,38.64,197100.0,33.1324,33.1753,33.1067,33.1324,197100.0
2012-02-07 09:30:00,38.4,38.72,38.22,38.7,147500.0,32.9266,33.201,32.7722,33.1838,147500.0
2012-02-07 10:00:00,38.69,38.91,38.57,38.89,180500.0,33.1753,33.3639,33.0724,33.3467,180500.0
2012-02-07 10:30:00,38.9,38.95,38.78,38.85,111800.0,33.3553,33.3982,33.2524,33.3124,111800.0
2012-02-07 11:00:00,38.85,39.14,38.78,39.03,151600.0,33.3124,33.5611,33.2524,33.4668,151600.0
2012-02-07 11:30:00,39.02,39.02,38.83,38.92,108000.0,33.4582,33.4582,33.2953,33.3725,108000.0
2012-02-07 12:00:00,38.92,39.08,38.82,39.05,300600.0,33.3725,33.5097,33.2867,33.4839,300600.0
2012-02-07 12:30:00,39.04,39.04,38.95,38.99,102500.0,33.4754,33.4754,33.3982,33.4325,102500.0
2012-02-07 13:00:00,38.99,39.0,38.83,38.89,283000.0,33.4325,33.4411,33.2953,33.3467,283000.0
2012-02-07 13:30:00,38.88,38.89,38.77,38.8,147200.0,33.3382,33.3467,33.2438,33.2696,147200.0
2012-02-07 14:00:00,38.8,38.91,38.77,38.78,287700.0,33.2696,33.3639,33.2438,33.2524,287700.0
2012-02-07 14:30:00,38.78,38.96,38.71,38.92,145200.0,33.2524,33.4068,33.1924,33.3725,145200.0
2012-02-07 15:00:00,38.92,38.99,38.73,38.95,144500.0,33.3725,33.4325,33.2096,33.3982,144500.0
2012-02-07 15:30:00,38.94,39.01,38.8,39.0,470400.0,33.3896,33.4496,33.2696,33.4411,470400.0
2012-02-08 09:30:00,34.55,38.19,34.55,38.05,917000.0,29.6254,32.7465,29.6254,32.6265,917000.0
2012-02-08 10:00:00,38.04,38.49,37.82,37.89,571100.0,32.6179,33.0038,32.4293,32.4893,571100.0
2012-02-08 10:30:00,37.9,38.37,37.9,38.11,218000.0,32.4979,32.9009,32.4979,32.6779,218000.0
2012-02-08 11:00:00,38.1,38.48,38.09,38.16,283800.0,32.6693,32.9952,32.6608,32.7208,283800.0
2012-02-08 11:30:00,38.16,38.32,37.9,38.21,178000.0,32.7208,32.858,32.4979,32.7637,178000.0
2012-02-08 12:00:00,38.21,38.23,37.97,37.99,121700.0,32.7637,32.7808,32.5579,32.575,121700.0
2012-02-08 12:30:00,37.99,38.02,37.98,38.0,112100.0,32.575,32.6008,32.5665,32.5836,112100.0
2012-02-08 13:00:00,37.99,38.1,37.96,37.99,105000.0,32.575,32.6693,32.5493,32.575,105000.0
2012-02-08 13:30:00,37.99,38.29,37.95,38.27,150100.0,32.575,32.8323,32.5407,32.8151,150100.0
2012-02-08 14:00:00,38.26,38.28,38.1,38.14,78400.0,32.8065,32.8237,32.6693,32.7036,78400.0
2012-02-08 14:30:00,38.15,38.25,38.09,38.16,86300.0,32.7122,32.798,32.6608,32.7208,86300.0
2012-02-08 15:00:00,38.16,38.26,38.13,38.2,177100.0,32.7208,32.8065,32.6951,32.7551,177100.0
2012-02-08 15:30:00,38.2,38.3,38.19,38.3,388300.0,32.7551,32.8408,32.7465,32.8408,388300.0
2012-02-09 09:30:00,38.45,38.57,38.33,38.38,290200.0,32.9695,33.0724,32.8666,32.9094,290200.0
2012-02-09 10:00:00,38.41,38.45,38.29,38.33,320900.0,32.9352,32.9695,32.8323,32.8666,320900.0
2012-02-09 10:30:00,38.31,38.34,38.25,38.29,199000.0,32.8494,32.8751,32.798,32.8323,199000.0
2012-02-09 11:00:00,38.3,38.3,37.98,38.07,216900.0,32.8408,32.8408,32.5665,32.6436,216900.0
2012-02-09 11:30:00,38.07,38.15,37.99,38.01,201700.0,32.6436,32.7122,32.575,32.5922,201700.0
2012-02-09 12:00:00,38.02,38.07,37.99,38.01,178400.0,32.6008,32.6436,32.575,32.5922,178400.0
2012-02-09 12:30:00,38.01,38.25,38.0,38.2,136200.0,32.5922,32.798,32.5836,32.7551,136200.0
2012-02-09 13:00:00,38.21,38.43,38.16,38.4,167600.0,32.7637,32.9523,32.7208,32.9266,167600.0
2012-02-09 13:30:00,38.4,38.44,38.34,38.44,88900.0,32.9266,32.9609,32.8751,32.9609,88900.0
2012-02-09 14:00:00,38.43,38.44,38.3,38.33,95000.0,32.9523,32.9609,32.8408,32.8666,95000.0
2012-02-09 14:30:00,38.32,38.35,38.28,38.29,108200.0,32.858,32.8837,32.8237,32.8323,108200.0
2012-02-09 15:00:00,38.28,38.39,38.22,38.33,213300.0,32.8237,32.918,32.7722,32.8666,213300.0
2012-02-09 15:30:00,38.32,38.44,38.29,38.36,454600.0,32.858,32.9609,32.8323,32.8923,454600.0
2012-02-10 09:30:00,38.05,38.22,37.92,38.04,270000.0,32.6265,32.7722,32.515,32.6179,270000.0
2012-02-10 10:00:00,38.03,38.4,37.98,38.39,185700.0,32.6093,32.9266,32.5665,32.918,185700.0
2012-02-10 10:30:00,38.4,38.56,38.25,38.26,172000.0,32.9266,33.0638,32.798,32.8065,172000.0
2012-02-10 11:00:00,38.26,38.34,38.14,38.17,163000.0,32.8065,32.8751,32.7036,32.7294,163000.0
2012-02-10 11:30:00,38.17,38.5,38.16,38.5,100500.0,32.7294,33.0123,32.7208,33.0123,100500.0
2012-02-10 12:00:00,38.5,38.55,38.39,38.52,104300.0,33.0123,33.0552,32.918,33.0295,104300.0
2012-02-10 12:30:00,38.52,38.67,38.52,38.63,103500.0,33.0295,33.1581,33.0295,33.1238,103500.0
2012-02-10 13:00:00,38.63,38.64,38.53,38.55,107000.0,33.1238,33.1324,33.0381,33.0552,107000.0
2012-02-10 13:30:00,38.53,38.58,38.45,38.47,144000.0,33.0381,33.0809,32.9695,32.9866,144000.0
2012-02-10 14:00:00,38.48,38.57,38.45,38.47,137800.0,32.9952,33.0724,32.9695,32.9866,137800.0
2012-02-10 14:30:00,38.48,38.63,38.41,38.42,150800.0,32.9952,33.1238,32.9352,32.9437,150800.0
2012-02-10 15:00:00,38.41,38.53,38.4,38.47,151100.0,32.9352,33.0381,32.9266,32.9866,151100.0
2012-02-10 15:30:00,38.47,38.62,38.43,38.44,565600.0,32.9866,33.1152,32.9523,32.9609,565600.0
2012-02-13 09:30:00,38.73,38.88,38.43,38.5,106100.0,33.2096,33.3382,32.9523,33.0123,106100.0
2012-02-13 10:00:00,38.5,38.5,38.31,38.4,52500.0,33.0123,33.0123,32.8494,32.9266,52500.0
2012-02-13 10:30:00,38.4,38.7,38.39,38.7,73800.0,32.9266,33.1838,32.918,33.1838,73800.0
2012-02-13 11:00:00,38.7,38.76,38.61,38.67,78100.0,33.1838,33.2353,33.1067,33.1581,78100.0
2012-02-13 11:30:00,38.67,38.71,38.58,38.71,72000.0,33.1581,33.1924,33.0809,33.1924,72000.0
2012-02-13 12:00:00,38.72,38.79,38.67,38.75,84900.0,33.201,33.261,33.1581,33.2267,84900.0
2012-02-13 12:30:00,38.73,38.78,38.64,38.78,81500.0,33.2096,33.2524,33.1324,33.2524,81500.0
2012-02-13 13:00:00,38.79,38.9,38.72,38.85,87300.0,33.261,33.3553,33.201,33.3124,87300.0
2012-02-13 13:30:00,38.84,38.89,38.73,38.73,33300.0,33.3039,33.3467,33.2096,33.2096,33300.0
2012-02-13 14:00:00,38.73,38.84,38.71,38.76,67300.0,33.2096,33.3039,33.1924,33.2353,67300.0
2012-02-13 14:30:00,38.76,38.83,38.73,38.8,56100.0,33.2353,33.2953,33.2096,33.2696,56100.0
2012-02-13 15:00:00,38.81,38.82,38.71,38.77,66600.0,33.2781,33.2867,33.1924,33.2438,66600.0
2012-02-13 15:30:00,38.76,38.77,38.67,38.73,154600.0,33.2353,33.2438,33.1581,33.2096,154600.0
2012-02-14 09:30:00,38.35,38.75,38.35,38.54,69100.0,32.8837,33.2267,32.8837,33.0466,69100.0
2012-02-14 10:00:00,38.54,38.6,38.4,38.59,97800.0,33.0466,33.0981,32.9266,33.0895,97800.0
2012-02-14 10:30:00,38.59,38.67,38.54,38.56,69500.0,33.0895,33.1581,33.0466,33.0638,69500.0
2012-02-14 11:00:00,38.55,38.57,38.3,38.37,113300.0,33.0552,33.0724,32.8408,32.9009,113300.0
2012-02-14 11:30:00,38.37,38.43,38.3,38.42,117800.0,32.9009,32.9523,32.8408,32.9437,117800.0
2012-02-14 12:00:00,38.42,38.57,38.42,38.5,68200.0,32.9437,33.0724,32.9437,33.0123,68200.0
2012-02-14 12:30:00,38.5,38.6,38.49,38.51,35100.0,33.0123,33.0981,33.0038,33.0209,35100.0
2012-02-14 13:00:00,38.51,38.52,38.41,38.5,53700.0,33.0209,33.0295,32.9352,33.0123,53700.0
2012-02-14 13:30:00,38.5,38.57,38.46,38.5,63400.0,33.0123,33.0724,32.978,33.0123,63400.0
2012-02-14 14:00:00,38.51,38.6,38.45,38.45,46500.0,33.0209,33.0981,32.9695,32.9695,46500.0
2012-02-14 14:30:00,38.46,38.53,38.39,38.51,42600.0,32.978,33.0381,32.918,33.0209,42600.0
2012-02-14 15:00:00,38.51,38.56,38.35,38.46,146300.0,33.0209,33.0638,32.8837,32.978,146300.0
2012-02-14 15:30:00,38.46,38.69,38.42,38.66,301500.0,32.978,33.1753,32.9437,33.1495,301500.0
2012-02-15 09:30:00,38.75,38.86,38.38,38.64,127900.0,33.3657,33.4604,33.0471,33.271,127900.0
2012-02-15 10:00:00,38.67,38.68,38.42,38.52,66200.0,33.2968,33.3055,33.0816,33.1677,66200.0
2012-02-15 10:30:00,38.52,38.62,38.47,38.47,54100.0,33.1677,33.2538,33.1246,33.1246,54100.0
2012-02-15 11:00:00,38.46,38.67,38.45,38.55,98700.0,33.116,33.2968,33.1074,33.1935,98700.0
2012-02-15 11:30:00,38.55,38.65,38.52,38.55,58800.0,33.1935,33.2796,33.1677,33.1935,58800.0
2012-02-15 12:00:00,38.55,38.55,38.43,38.45,33600.0,33.1935,33.1935,33.0902,33.1074,33600.0
2012-02-15 12:30:00,38.44,38.45,38.25,38.32,70100.0,33.0988,33.1074,32.9352,32.9955,70100.0
2012-02-15 13:00:00,38.31,38.36,38.23,38.27,75300.0,32.9869,33.0299,32.918,32.9524,75300.0
2012-02-15 13:30:00,38.28,38.31,38.21,38.31,44800.0,32.961,32.9869,32.9008,32.9869,44800.0
2012-02-15 14:00:00,38.32,38.45,38.21,38.43,114400.0,32.9955,33.1074,32.9008,33.0902,114400.0
2012-02-15 14:30:00,38.42,38.44,38.17,38.18,66300.0,33.0816,33.0988,32.8663,32.8749,66300.0
2012-02-15 15:00:00,38.17,38.2,38.05,38.11,124400.0,32.8663,32.8921,32.763,32.8147,124400.0
2012-02-15 15:30:00,38.12,38.29,38.1,38.22,170600.0,32.8233,32.9696,32.806,32.9094,170600.0
2012-02-16 09:30:00,38.2,38.34,38.06,38.26,61600.0,32.8921,33.0127,32.7716,32.9438,61600.0
2012-02-16 10:00:00,38.24,38.53,38.24,38.48,81800.0,32.9266,33.1763,32.9266,33.1332,81800.0
2012-02-16 10:30:00,38.48,38.61,38.48,38.53,124200.0,33.1332,33.2452,33.1332,33.1763,124200.0
2012-02-16 11:00:00,38.53,38.55,38.41,38.48,76300.0,33.1763,33.1935,33.073,33.1332,76300.0
2012-02-16 11:30:00,38.49,38.57,38.42,38.51,140100.0,33.1419,33.2107,33.0816,33.1591,140100.0
2012-02-16 12:00:00,38.52,38.61,38.48,38.49,118600.0,33.1677,33.2452,33.1332,33.1419,118600.0
2012-02-16 12:30:00,38.49,38.53,38.41,38.48,46100.0,33.1419,33.1763,33.073,33.1332,46100.0
2012-02-16 13:00:00,38.49,38.54,38.49,38.51,58200.0,33.1419,33.1849,33.1419,33.1591,58200.0
2012-02-16 13:30:00,38.51,38.55,38.47,38.52,59900.0,33.1591,33.1935,33.1246,33.1677,59900.0
2012-02-16 14:00:00,38.51,38.52,38.49,38.5,62400.0,33.1591,33.1677,33.1419,33.1505,62400.0
2012-02-16 14:30:00,38.51,38.53,38.42,38.45,67400.0,33.1591,33.1763,33.0816,33.1074,67400.0
2012-02-16 15:00:00,38.44,38.49,38.37,38.43,76200.0,33.0988,33.1419,33.0385,33.0902,76200.0
2012-02-16 15:30:00,38.43,38.49,38.41,38.43,194200.0,33.0902,33.1419,33.073,33.0902,194200.0
2012-02-17 09:30:00,38.72,38.95,38.69,38.84,234400.0,33.3399,33.5379,33.3141,33.4432,234400.0
2012-02-17 10:00:00,38.84,38.84,38.4,38.44,47900.0,33.4432,33.4432,33.0644,33.0988,47900.0
2012-02-17 10:30:00,38.43,38.48,38.4,38.43,29200.0,33.0902,33.1332,33.0644,33.0902,29200.0
2012-02-17 11:00:00,38.43,38.46,38.36,38.46,51700.0,33.0902,33.116,33.0299,33.116,51700.0
2012-02-17 11:30:00,38.47,38.54,38.43,38.52,16600.0,33.1246,33.1849,33.0902,33.1677,16600.0
2012-02-17 12:00:00,38.53,38.53,38.43,38.49,24900.0,33.1763,33.1763,33.0902,33.1419,24900.0
2012-02-17 12:30:00,38.49,38.52,38.48,38.51,17500.0,33.1419,33.1677,33.1332,33.1591,17500.0
2012-02-17 13:00:00,38.5,38.55,38.5,38.53,12500.0,33.1505,33.1935,33.1505,33.1763,12500.0
2012-02-17 13:30:00,38.53,38.57,38.53,38.57,13800.0,33.1763,33.2107,33.1763,33.2107,13800.0
2012-02-17 14:00:00,38.57,38.59,38.56,38.58,25200.0,33.2107,33.228,33.2021,33.2193,25200.0
2012-02-17 14:30:00,38.59,38.62,38.56,38.58,29000.0,33.228,33.2538,33.2021,33.2193,29000.0
2012-02-17 15:00:00,38.58,38.61,38.55,38.56,47400.0,33.2193,33.2452,33.1935,33.2021,47400.0
2012-02-17 15:30:00,38.57,38.57,38.48,38.52,148400.0,33.2107,33.2107,33.1332,33.1677,148400.0
2012-02-21 09:30:00,38.6,38.61,38.17,38.22,95500.0,33.2366,33.2452,32.8663,32.9094,95500.0
2012-02-21 10:00:00,38.21,38.44,38.18,38.43,66700.0,32.9008,33.0988,32.8749,33.0902,66700.0
2012-02-21 10:30:00,38.44,38.55,38.43,38.48,52600.0,33.0988,33.1935,33.0902,33.1332,52600.0
2012-02-21 11:00:00,38.49,38.57,38.49,38.51,55100.0,33.1419,33.2107,33.1419,33.1591,55100.0
2012-02-21 11:30:00,38.5,38.53,38.43,38.49,74200.0,33.1505,33.1763,33.0902,33.1419,74200.0
2012-02-21 12:00:00,38.48,38.57,38.47,38.56,57600.0,33.1332,33.2107,33.1246,33.2021,57600.0
2012-02-21 12:30:00,38.57,38.63,38.52,38.6,51700.0,33.2107,33.2624,33.1677,33.2366,51700.0
2012-02-21 13:00:00,38.61,38.67,38.59,38.65,48400.0,33.2452,33.2968,33.228,33.2796,48400.0
2012-02-21 13:30:00,38.65,38.66,38.55,38.56,47800.0,33.2796,33.2882,33.1935,33.2021,47800.0
2012-02-21 14:00:00,38.55,38.62,38.5,38.61,61000.0,33.1935,33.2538,33.1505,33.2452,61000.0
2012-02-21 14:30:00,38.62,38.66,38.54,38.58,118000.0,33.2538,33.2882,33.1849,33.2193,118000.0
2012-02-21 15:00:00,38.57,38.61,38.5,38.56,69100.0,33.2107,33.2452,33.1505,33.2021,69100.0
2012-02-21 15:30:00,38.56,38.69,38.53,38.64,263500.0,33.2021,33.3141,33.1763,33.271,263500.0
2012-02-22 09:30:00,38.26,38.93,38.26,38.89,72100.0,32.9438,33.5207,32.9438,33.4863,72100.0
2012-02-22 10:00:00,38.88,39.01,38.8,38.9,86500.0,33.4777,33.5896,33.4088,33.4949,86500.0
2012-02-22 10:30:00,38.9,39.03,38.76,38.98,88200.0,33.4949,33.6068,33.3743,33.5638,88200.0
2012-02-22 11:00:00,38.98,39.03,38.89,38.9,51400.0,33.5638,33.6068,33.4863,33.4949,51400.0
2012-02-22 11:30:00,38.89,38.9,38.8,38.83,57200.0,33.4863,33.4949,33.4088,33.4346,57200.0
2012-02-22 12:00:00,38.83,38.83,38.7,38.71,49700.0,33.4346,33.4346,33.3227,33.3313,49700.0
2012-02-22 12:30:00,38.71,38.75,38.7,38.74,33100.0,33.3313,33.3657,33.3227,33.3571,33100.0
2012-02-22 13:00:00,38.73,38.8,38.72,38.78,37900.0,33.3485,33.4088,33.3399,33.3916,37900.0
2012-02-22 13:30:00,38.77,38.86,38.72,38.81,28400.0,33.3829,33.4604,33.3399,33.4174,28400.0
2012-02-22 14:00:00,38.81,38.91,38.79,38.82,52600.0,33.4174,33.5035,33.4002,33.426,52600.0
2012-02-22 14:30:00,38.82,38.82,38.68,38.68,48100.0,33.426,33.426,33.3055,33.3055,48100.0
2012-02-22 15:00:00,38.69,38.77,38.64,38.65,75600.0,33.3141,33.3829,33.271,33.2796,75600.0
2012-02-22 15:30:00,38.66,38.79,38.64,38.75,263900.0,33.2882,33.4002,33.271,33.3657,263900.0
2012-02-23 09:30:00,38.66,38.76,38.49,38.56,83500.0,33.2882,33.3743,33.1419,33.2021,83500.0
2012-02-23 10:00:00,38.58,38.86,38.5,38.86,146500.0,33.2193,33.4604,33.1505,33.4604,146500.0
2012-02-23 10:30:00,38.86,39.18,38.85,39.18,86300.0,33.4604,33.736,33.4518,33.736,86300.0
2012-02-23 11:00:00,39.16,39.17,39.0,39.01,44900.0,33.7188,33.7274,33.581,33.5896,44900.0
2012-02-23 11:30:00,39.02,39.09,39.0,39.07,30900.0,33.5982,33.6585,33.581,33.6413,30900.0
2012-02-23 12:00:00,39.08,39.08,38.95,38.99,48100.0,33.6499,33.6499,33.5379,33.5724,48100.0
2012-02-23 12:30:00,39.0,39.03,38.92,38.96,33000.0,33.581,33.6068,33.5121,33.5465,33000.0
2012-02-23 13:00:00,38.96,38.98,38.92,38.94,21300.0,33.5465,33.5638,33.5121,33.5293,21300.0
2012-02-23 13:30:00,38.93,39.0,38.9,39.0,43400.0,33.5207,33.581,33.4949,33.581,43400.0
2012-02-23 14:00:00,39.0,39.05,38.98,39.01,65500.0,33.581,33.624,33.5638,33.5896,65500.0
2012-02-23 14:30:00,39.0,39.09,38.98,39.0,53000.0,33.581,33.6585,33.5638,33.581,53000.0
2012-02-23 15:00:00,39.0,39.13,39.0,39.05,70900.0,33.581,33.6929,33.581,33.624,70900.0
2012-02-23 15:30:00,39.05,39.16,39.05,39.14,140700.0,33.624,33.7188,33.624,33.7015,140700.0
2012-02-24 09:30:00,39.19,39.35,39.0,39.27,53600.0,33.7446,33.8824,33.581,33.8135,53600.0
2012-02-24 10:00:00,39.28,39.32,39.12,39.16,50800.0,33.8221,33.8565,33.6843,33.7188,50800.0
2012-02-24 10:30:00,39.16,39.24,39.14,39.16,199600.0,33.7188,33.7876,33.7015,33.7188,199600.0
2012-02-24 11:00:00,39.17,39.19,39.12,39.14,119400.0,33.7274,33.7446,33.6843,33.7015,119400.0
2012-02-24 11:30:00,39.14,39.15,39.08,39.15,121000.0,33.7015,33.7101,33.6499,33.7101,121000.0
2012-02-24 12:00:00,39.15,39.17,39.1,39.14,56300.0,33.7101,33.7274,33.6671,33.7015,56300.0
2012-02-24 12:30:00,39.13,39.15,39.11,39.13,54900.0,33.6929,33.7101,33.6757,33.6929,54900.0
2012-02-24 13:00:00,39.13,39.16,39.04,39.04,73000.0,33.6929,33.7188,33.6154,33.6154,73000.0
2012-02-24 13:30:00,39.05,39.09,38.97,39.08,47300.0,33.624,33.6585,33.5552,33.6499,47300.0
2012-02-24 14:00:00,39.09,39.14,39.02,39.04,40200.0,33.6585,33.7015,33.5982,33.6154,40200.0
2012-02-24 14:30:00,39.03,39.03,38.95,38.99,23700.0,33.6068,33.6068,33.5379,33.5724,23700.0
2012-02-24 15:00:00,39.0,39.06,38.96,39.01,127000.0,33.581,33.6326,33.5465,33.5896,127000.0
2012-02-24 15:30:00,39.02,39.07,38.89,38.89,290400.0,33.5982,33.6413,33.4863,33.4863,290400.0
2012-02-27 09:30:00,38.2,38.77,38.2,38.68,346300.0,32.8921,33.3829,32.8921,33.3055,346300.0
2012-02-27 10:00:00,38.71,38.75,38.7,38.74,84100.0,33.3313,33.3657,33.3227,33.3571,84100.0
2012-02-27 10:30:00,38.73,38.8,38.69,38.7,147500.0,33.3485,33.4088,33.3141,33.3227,147500.0
2012-02-27 11:00:00,38.7,38.8,38.69,38.73,178000.0,33.3227,33.4088,33.3141,33.3485,178000.0
2012-02-27 11:30:00,38.73,38.83,38.73,38.74,65200.0,33.3485,33.4346,33.3485,33.3571,65200.0
2012-02-27 12:00:00,38.75,38.91,38.75,38.9,117000.0,33.3657,33.5035,33.3657,33.4949,117000.0
2012-02-27 12:30:00,38.89,39.16,38.89,39.09,44700.0,33.4863,33.7188,33.4863,33.6585,44700.0
2012-02-27 13:00:00,39.1,39.22,39.09,39.14,38600.0,33.6671,33.7704,33.6585,33.7015,38600.0
2012-02-27 13:30:00,39.13,39.17,39.06,39.16,41500.0,33.6929,33.7274,33.6326,33.7188,41500.0
2012-02-27 14:00:00,39.16,39.32,39.16,39.25,69600.0,33.7188,33.8565,33.7188,33.7962,69600.0
2012-02-27 14:30:00,39.24,39.28,39.21,39.25,42100.0,33.7876,33.8221,33.7618,33.7962,42100.0
2012-02-27 15:00:00,39.25,39.33,39.13,39.13,76200.0,33.7962,33.8651,33.6929,33.6929,76200.0
2012-02-27 15:30:00,39.13,39.32,39.13,39.22,238300.0,33.6929,33.8565,33.6929,33.7704,238300.0
2012-02-28 09:30:00,39.24,39.24,38.66,38.74,86300.0,33.7876,33.7876,33.2882,33.3571,86300.0
2012-02-28 10:00:00,38.75,38.82,38.65,38.75,56800.0,33.3657,33.426,33.2796,33.3657,56800.0
2012-02-28 10:30:00,38.73,38.88,38.73,38.88,104300.0,33.3485,33.4777,33.3485,33.4777,104300.0
2012-02-28 11:00:00,38.88,38.94,38.79,38.85,67600.0,33.4777,33.5293,33.4002,33.4518,67600.0
2012-02-28 11:30:00,38.86,38.89,38.7,38.75,57200.0,33.4604,33.4863,33.3227,33.3657,57200.0
2012-02-28 12:00:00,38.76,38.82,38.66,38.7,90500.0,33.3743,33.426,33.2882,33.3227,90500.0
2012-02-28 12:30:00,38.69,38.7,38.63,38.66,51800.0,33.3141,33.3227,33.2624,33.2882,51800.0
2012-02-28 13:00:00,38.66,38.71,38.6,38.61,52600.0,33.2882,33.3313,33.2366,33.2452,52600.0
2012-02-28 13:30:00,38.61,38.67,38.58,38.65,96500.0,33.2452,33.2968,33.2193,33.2796,96500.0
2012-02-28 14:00:00,38.64,38.65,38.53,38.54,51600.0,33.271,33.2796,33.1763,33.1849,51600.0
2012-02-28 14:30:00,38.54,38.61,38.52,38.56,61900.0,33.1849,33.2452,33.1677,33.2021,61900.0
2012-02-28 15:00:00,38.56,38.63,38.54,38.57,91300.0,33.2021,33.2624,33.1849,33.2107,91300.0
2012-02-28 15:30:00,38.57,38.72,38.55,38.66,153700.0,33.2107,33.3399,33.1935,33.2882,153700.0
2012-02-29 09:30:00,38.75,38.95,38.59,38.92,31200.0,33.3657,33.5379,33.228,33.5121,31200.0
2012-02-29 10:00:00,38.93,39.06,38.82,39.06,65400.0,33.5207,33.6326,33.426,33.6326,65400.0
2012-02-29 10:30:00,39.05,39.05,38.81,39.02,81000.0,33.624,33.624,33.4174,33.5982,81000.0
2012-02-29 11:00:00,39.01,39.04,38.64,38.66,99800.0,33.5896,33.6154,33.271,33.2882,99800.0
2012-02-29 11:30:00,38.65,38.75,38.64,38.66,38600.0,33.2796,33.3657,33.271,33.2882,38600.0
2012-02-29 12:00:00,38.66,38.66,38.59,38.66,38800.0,33.2882,33.2882,33.228,33.2882,38800.0
2012-02-29 12:30:00,38.65,38.66,38.56,38.64,20100.0,33.2796,33.2882,33.2021,33.271,20100.0
2012-02-29 13:00:00,38.65,38.74,38.63,38.71,36100.0,33.2796,33.3571,33.2624,33.3313,36100.0
2012-02-29 13:30:00,38.7,38.84,38.7,38.82,35400.0,33.3227,33.4432,33.3227,33.426,35400.0
2012-02-29 14:00:00,38.82,38.86,38.76,38.79,25600.0,33.426,33.4604,33.3743,33.4002,25600.0
2012-02-29 14:30:00,38.78,38.79,38.69,38.71,37800.0,33.3916,33.4002,33.3141,33.3313,37800.0
2012-02-29 15:00:00,38.72,38.72,38.61,38.66,69000.0,33.3399,33.3399,33.2452,33.2882,69000.0
2012-02-29 15:30:00,38.66,38.72,38.53,38.64,203900.0,33.2882,33.3399,33.1763,33.271,203900.0
2012-03-01 09:30:00,38.38,38.96,38.38,38.92,55400.0,33.0471,33.5465,33.0471,33.5121,55400.0
2012-03-01 10:00:00,38.89,38.9,38.72,38.86,85300.0,33.4863,33.4949,33.3399,33.4604,85300.0
2012-03-01 10:30:00,38.86,39.0,38.85,38.97,73900.0,33.4604,33.581,33.4518,33.5552,73900.0
2012-03-01 11:00:00,38.96,39.01,38.79,38.88,68500.0,33.5465,33.5896,33.4002,33.4777,68500.0
2012-03-01 11:30:00,38.89,38.95,38.81,38.9,57200.0,33.4863,33.5379,33.4174,33.4949,57200.0
2012-03-01 12:00:00,38.89,38.96,38.84,38.95,60800.0,33.4863,33.5465,33.4432,33.5379,60800.0
2012-03-01 12:30:00,38.95,39.07,38.94,39.07,38300.0,33.5379,33.6413,33.5293,33.6413,38300.0
2012-03-01 13:00:00,39.07,39.14,38.99,39.08,34500.0,33.6413,33.7015,33.5724,33.6499,34500.0
2012-03-01 13:30:00,39.08,39.13,39.07,39.13,21700.0,33.6499,33.6929,33.6413,33.6929,21700.0
2012-03-01 14:00:00,39.14,39.25,39.14,39.15,58000.0,33.7015,33.7962,33.7015,33.7101,58000.0
2012-03-01 14:30:00,39.15,39.27,39.15,39.21,66300.0,33.7101,33.8135,33.7101,33.7618,66300.0
2012-03-01 15:00:00,39.21,39.25,39.05,39.23,163100.0,33.7618,33.7962,33.624,33.779,163100.0
2012-03-01 15:30:00,39.23,39.29,39.07,39.25,217300.0,33.779,33.8307,33.6413,33.7962,217300.0
2012-03-02 09:30:00,39.13,39.46,38.91,39.22,96200.0,33.6929,33.9771,33.5035,33.7704,96200.0
2012-03-02 10:00:00,39.24,39.34,39.08,39.08,110100.0,33.7876,33.8737,33.6499,33.6499,110100.0
2012-03-02 10:30:00,39.09,39.11,39.0,39.03,98200.0,33.6585,33.6757,33.581,33.6068,98200.0
2012-03-02 11:00:00,39.01,39.04,38.88,38.98,69200.0,33.5896,33.6154,33.4777,33.5638,69200.0
2012-03-02 11:30:00,38.99,39.03,38.83,38.94,74000.0,33.5724,33.6068,33.4346,33.5293,74000.0
2012-03-02 12:00:00,38.93,38.97,38.88,38.92,62100.0,33.5207,33.5552,33.4777,33.5121,62100.0
2012-03-02 12:30:00,38.91,38.95,38.83,38.89,122200.0,33.5035,33.5379,33.4346,33.4863,122200.0
2012-03-02 13:00:00,38.89,38.93,38.79,38.9,61600.0,33.4863,33.5207,33.4002,33.4949,61600.0
2012-03-02 13:30:00,38.88,38.9,38.87,38.9,28700.0,33.4777,33.4949,33.4691,33.4949,28700.0
2012-03-02 14:00:00,38.9,38.98,38.88,38.98,45300.0,33.4949,33.5638,33.4777,33.5638,45300.0
2012-03-02 14:30:00,38.99,39.02,38.94,39.01,35300.0,33.5724,33.5982,33.5293,33.5896,35300.0
2012-03-02 15:00:00,39.01,39.04,38.96,39.01,56000.0,33.5896,33.6154,33.5465,33.5896,56000.0
2012-03-02 15:30:00,39.01,39.06,38.92,38.96,156700.0,33.5896,33.6326,33.5121,33.5465,156700.0
2012-03-05 09:30:00,38.77,38.89,38.54,38.55,70900.0,33.3829,33.4863,33.1849,33.1935,70900.0
2012-03-05 10:00:00,38.56,38.71,38.54,38.63,76500.0,33.2021,33.3313,33.1849,33.2624,76500.0
2012-03-05 10:30:00,38.62,38.88,38.58,38.77,140000.0,33.2538,33.4777,33.2193,33.3829,140000.0
2012-03-05 11:00:00,38.77,38.81,38.56,38.61,43800.0,33.3829,33.4174,33.2021,33.2452,43800.0
2012-03-05 11:30:00,38.61,38.75,38.55,38.62,45400.0,33.2452,33.3657,33.1935,33.2538,45400.0
2012-03-05 12:00:00,38.63,38.74,38.61,38.69,52300.0,33.2624,33.3571,33.2452,33.3141,52300.0
2012-03-05 12:30:00,38.7,38.79,38.66,38.71,80300.0,33.3227,33.4002,33.2882,33.3313,80300.0
2012-03-05 13:00:00,38.71,38.72,38.63,38.66,26000.0,33.3313,33.3399,33.2624,33.2882,26000.0
2012-03-05 13:30:00,38.67,38.69,38.61,38.67,40700.0,33.2968,33.3141,33.2452,33.2968,40700.0
2012-03-05 14:00:00,38.69,38.72,38.65,38.71,39600.0,33.3141,33.3399,33.2796,33.3313,39600.0
2012-03-05 14:30:00,38.71,38.71,38.59,38.65,82800.0,33.3313,33.3313,33.228,33.2796,82800.0
2012-03-05 15:00:00,38.65,38.65,38.55,38.58,87600.0,33.2796,33.2796,33.1935,33.2193,87600.0
2012-03-05 15:30:00,38.58,38.6,38.53,38.56,291200.0,33.2193,33.2366,33.1763,33.2021,291200.0
2012-03-06 09:30:00,38.13,38.57,37.93,37.97,142900.0,32.8319,33.2107,32.6597,32.6941,142900.0
2012-03-06 10:00:00,37.96,38.01,37.83,37.98,108400.0,32.6855,32.7285,32.5736,32.7027,108400.0
2012-03-06 10:30:00,37.98,38.03,37.78,37.81,96600.0,32.7027,32.7458,32.5305,32.5563,96600.0
2012-03-06 11:00:00,37.82,37.98,37.82,37.88,41200.0,32.5649,32.7027,32.5649,32.6166,41200.0
2012-03-06 11:30:00,37.88,37.88,37.76,37.81,35100.0,32.6166,32.6166,32.5133,32.5563,35100.0
2012-03-06 12:00:00,37.81,37.82,37.65,37.67,51600.0,32.5563,32.5649,32.4186,32.4358,51600.0
2012-03-06 12:30:00,37.68,37.81,37.68,37.72,51700.0,32.4444,32.5563,32.4444,32.4788,51700.0
2012-03-06 13:00:00,37.72,37.74,37.61,37.66,54400.0,32.4788,32.4961,32.3841,32.4272,54400.0
2012-03-06 13:30:00,37.67,37.7,37.55,37.58,59000.0,32.4358,32.4616,32.3325,32.3583,59000.0
2012-03-06 14:00:00,37.59,37.65,37.54,37.58,52400.0,32.3669,32.4186,32.3239,32.3583,52400.0
2012-03-06 14:30:00,37.58,37.59,37.44,37.44,89000.0,32.3583,32.3669,32.2377,32.2377,89000.0
2012-03-06 15:00:00,37.45,37.48,37.32,37.33,152200.0,32.2464,32.2722,32.1344,32.143,152200.0
2012-03-06 15:30:00,37.34,37.43,37.31,37.36,377400.0,32.1516,32.2291,32.1258,32.1689,377400.0
2012-03-07 09:30:00,37.43,37.65,37.21,37.25,103800.0,32.2291,32.4186,32.0397,32.0741,103800.0
2012-03-07 10:00:00,37.26,37.38,37.24,37.37,112700.0,32.0828,32.1861,32.0655,32.1775,112700.0
2012-03-07 10:30:00,37.39,37.52,37.39,37.41,65400.0,32.1947,32.3066,32.1947,32.2119,65400.0
2012-03-07 11:00:00,37.41,37.54,37.4,37.5,84600.0,32.2119,32.3239,32.2033,32.2894,84600.0
2012-03-07 11:30:00,37.5,37.6,37.48,37.5,58500.0,32.2894,32.3755,32.2722,32.2894,58500.0
2012-03-07 12:00:00,37.51,37.64,37.51,37.52,35400.0,32.298,32.41,32.298,32.3066,35400.0
2012-03-07 12:30:00,37.51,37.52,37.45,37.46,37200.0,32.298,32.3066,32.2464,32.255,37200.0
2012-03-07 13:00:00,37.45,37.46,37.4,37.41,60400.0,32.2464,32.255,32.2033,32.2119,60400.0
2012-03-07 13:30:00,37.41,37.45,37.38,37.39,38900.0,32.2119,32.2464,32.1861,32.1947,38900.0
2012-03-07 14:00:00,37.39,37.45,37.38,37.43,73600.0,32.1947,32.2464,32.1861,32.2291,73600.0
2012-03-07 14:30:00,37.43,37.45,37.37,37.41,60500.0,32.2291,32.2464,32.1775,32.2119,60500.0
2012-03-07 15:00:00,37.42,37.43,37.36,37.4,86700.0,32.2205,32.2291,32.1689,32.2033,86700.0
2012-03-07 15:30:00,37.4,37.42,37.33,37.38,211900.0,32.2033,32.2205,32.143,32.1861,211900.0
2012-03-08 09:30:00,37.63,37.76,37.55,37.69,40800.0,32.4013,32.5133,32.3325,32.453,40800.0
2012-03-08 10:00:00,37.69,37.74,37.57,37.66,95000.0,32.453,32.4961,32.3497,32.4272,95000.0
2012-03-08 10:30:00,37.67,37.85,37.64,37.81,31400.0,32.4358,32.5908,32.41,32.5563,31400.0
2012-03-08 11:00:00,37.81,37.96,37.8,37.96,32300.0,32.5563,32.6855,32.5477,32.6855,32300.0
2012-03-08 11:30:00,37.94,38.09,37.94,38.04,34000.0,32.6683,32.7974,32.6683,32.7544,34000.0
2012-03-08 12:00:00,38.04,38.12,38.03,38.05,36700.0,32.7544,32.8233,32.7458,32.763,36700.0
2012-03-08 12:30:00,38.06,38.1,38.04,38.06,20600.0,32.7716,32.806,32.7544,32.7716,20600.0
2012-03-08 13:00:00,38.05,38.07,37.96,38.05,61400.0,32.763,32.7802,32.6855,32.763,61400.0
2012-03-08 13:30:00,38.06,38.11,38.05,38.06,27800.0,32.7716,32.8147,32.763,32.7716,27800.0
2012-03-08 14:00:00,38.06,38.08,37.99,38.07,48200.0,32.7716,32.7888,32.7113,32.7802,48200.0
2012-03-08 14:30:00,38.06,38.35,38.06,38.34,146800.0,32.7716,33.0213,32.7716,33.0127,146800.0
2012-03-08 15:00:00,38.34,38.44,38.33,38.44,92400.0,33.0127,33.0988,33.0041,33.0988,92400.0
2012-03-08 15:30:00,38.44,38.58,38.44,38.52,299000.0,33.0988,33.2193,33.0988,33.1677,299000.0
2012-03-09 09:30:00,38.62,38.7,38.28,38.58,60500.0,33.2538,33.3227,32.961,33.2193,60500.0
2012-03-09 10:00:00,38.55,38.73,38.54,38.68,57700.0,33.1935,33.3485,33.1849,33.3055,57700.0
2012-03-09 10:30:00,38.68,38.93,38.68,38.91,64200.0,33.3055,33.5207,33.3055,33.5035,64200.0
2012-03-09 11:00:00,38.91,39.0,38.86,38.92,57900.0,33.5035,33.581,33.4604,33.5121,57900.0
2012-03-09 11:30:00,38.92,39.11,38.87,39.11,44000.0,33.5121,33.6757,33.4691,33.6757,44000.0
2012-03-09 12:00:00,39.1,39.11,38.92,38.92,39100.0,33.6671,33.6757,33.5121,33.5121,39100.0
2012-03-09 12:30:00,38.93,39.0,38.88,38.97,26400.0,33.5207,33.581,33.4777,33.5552,26400.0
2012-03-09 13:00:00,38.98,38.99,38.88,38.89,27400.0,33.5638,33.5724,33.4777,33.4863,27400.0
2012-03-09 13:30:00,38.89,39.02,38.89,38.98,30500.0,33.4863,33.5982,33.4863,33.5638,30500.0
2012-03-09 14:00:00,38.99,39.03,38.88,38.89,80400.0,33.5724,33.6068,33.4777,33.4863,80400.0
2012-03-09 14:30:00,38.89,38.95,38.72,38.75,35800.0,33.4863,33.5379,33.3399,33.3657,35800.0
2012-03-09 15:00:00,38.76,38.9,38.76,38.89,40500.0,33.3743,33.4949,33.3743,33.4863,40500.0
2012-03-09 15:30:00,38.89,38.93,38.76,38.85,141800.0,33.4863,33.5207,33.3743,33.4518,141800.0
2012-03-12 09:30:00,38.92,39.2,38.76,39.14,69100.0,33.5121,33.7532,33.3743,33.7015,69100.0
2012-03-12 10:00:00,39.17,39.26,39.06,39.18,107700.0,33.7274,33.8049,33.6326,33.736,107700.0
2012-03-12 10:30:00,39.17,39.27,39.14,39.25,47500.0,33.7274,33.8135,33.7015,33.7962,47500.0
2012-03-12 11:00:00,39.24,39.27,39.2,39.25,50900.0,33.7876,33.8135,33.7532,33.7962,50900.0
2012-03-12 11:30:00,39.24,39.37,39.22,39.32,70200.0,33.7876,33.8996,33.7704,33.8565,70200.0
2012-03-12 12:00:00,39.33,39.41,39.29,39.39,64000.0,33.8651,33.934,33.8307,33.9168,64000.0
2012-03-12 12:30:00,39.39,39.58,39.39,39.58,222000.0,33.9168,34.0804,33.9168,34.0804,222000.0
2012-03-12 13:00:00,39.58,39.69,39.49,39.55,162500.0,34.0804,34.1751,34.0029,34.0546,162500.0
2012-03-12 13:30:00,39.55,39.62,39.53,39.55,96600.0,34.0546,34.1148,34.0373,34.0546,96600.0
2012-03-12 14:00:00,39.56,39.57,39.47,39.5,140500.0,34.0632,34.0718,33.9857,34.0115,140500.0
2012-03-12 14:30:00,39.51,39.62,39.5,39.55,213300.0,34.0201,34.1148,34.0115,34.0546,213300.0
2012-03-12 15:00:00,39.56,39.76,39.51,39.73,286100.0,34.0632,34.2354,34.0201,34.2096,286100.0
2012-03-12 15:30:00,39.72,40.08,39.7,40.06,894800.0,34.2009,34.5109,34.1837,34.4937,894800.0
2012-03-13 09:30:00,40.19,40.68,40.1,40.61,215600.0,34.6056,35.0276,34.5281,34.9673,215600.0
2012-03-13 10:00:00,40.61,40.73,40.51,40.53,319600.0,34.9673,35.0706,34.8812,34.8984,319600.0
2012-03-13 10:30:00,40.54,40.87,40.53,40.66,147200.0,34.907,35.1912,34.8984,35.0103,147200.0
2012-03-13 11:00:00,40.66,40.73,40.61,40.71,176900.0,35.0103,35.0706,34.9673,35.0534,176900.0
2012-03-13 11:30:00,40.71,40.87,40.69,40.87,161000.0,35.0534,35.1912,35.0362,35.1912,161000.0
2012-03-13 12:00:00,40.86,40.89,40.77,40.89,95300.0,35.1825,35.2084,35.105,35.2084,95300.0
2012-03-13 12:30:00,40.88,41.0,40.87,40.98,114200.0,35.1998,35.3031,35.1912,35.2859,114200.0
2012-03-13 13:00:00,40.99,41.11,40.97,41.07,116800.0,35.2945,35.3978,35.2773,35.3634,116800.0
2012-03-13 13:30:00,41.07,41.29,41.05,41.27,112000.0,35.3634,35.5528,35.3461,35.5356,112000.0
2012-03-13 14:00:00,41.28,41.44,41.04,41.04,214800.0,35.5442,35.682,35.3375,35.3375,214800.0
2012-03-13 14:30:00,41.05,41.08,40.76,40.82,306400.0,35.3461,35.372,35.0964,35.1481,306400.0
2012-03-13 15:00:00,40.82,41.26,40.8,41.25,287200.0,35.1481,35.527,35.1309,35.5184,287200.0
2012-03-13 15:30:00,41.24,41.55,41.24,41.5,608400.0,35.5097,35.7767,35.5097,35.7336,608400.0
2012-03-14 09:30:00,41.38,41.77,41.31,41.74,103900.0,35.6303,35.9661,35.57,35.9403,103900.0
2012-03-14 10:00:00,41.74,41.84,41.68,41.79,143300.0,35.9403,36.0264,35.8886,35.9833,143300.0
2012-03-14 10:30:00,41.79,41.8,41.55,41.6,184700.0,35.9833,35.9919,35.7767,35.8197,184700.0
2012-03-14 11:00:00,41.59,41.64,41.51,41.57,115300.0,35.8111,35.8542,35.7422,35.7939,115300.0
2012-03-14 11:30:00,41.57,41.68,41.55,41.64,78700.0,35.7939,35.8886,35.7767,35.8542,78700.0
2012-03-14 12:00:00,41.63,41.64,41.56,41.57,63900.0,35.8456,35.8542,35.7853,35.7939,63900.0
2012-03-14 12:30:00,41.57,41.78,41.57,41.78,59200.0,35.7939,35.9747,35.7939,35.9747,59200.0
2012-03-14 13:00:00,41.77,41.89,41.76,41.89,102000.0,35.9661,36.0694,35.9575,36.0694,102000.0
2012-03-14 13:30:00,41.89,41.89,41.59,41.63,94600.0,36.0694,36.0694,35.8111,35.8456,94600.0
2012-03-14 14:00:00,41.62,41.72,41.57,41.57,70100.0,35.8369,35.923,35.7939,35.7939,70100.0
2012-03-14 14:30:00,41.57,41.58,41.49,41.56,93800.0,35.7939,35.8025,35.725,35.7853,93800.0
2012-03-14 15:00:00,41.56,41.57,41.39,41.56,137500.0,35.7853,35.7939,35.6389,35.7853,137500.0
2012-03-14 15:30:00,41.56,41.6,41.51,41.53,285500.0,35.7853,35.8197,35.7422,35.7594,285500.0
2012-03-15 09:30:00,41.53,41.85,41.4,41.5,69000.0,35.7594,36.035,35.6475,35.7336,69000.0
2012-03-15 10:00:00,41.5,41.8,41.5,41.67,213000.0,35.7336,35.9919,35.7336,35.88,213000.0
2012-03-15 10:30:00,41.67,41.7,41.55,41.6,68600.0,35.88,35.9058,35.7767,35.8197,68600.0
2012-03-15 11:00:00,41.6,41.66,41.55,41.64,71700.0,35.8197,35.8714,35.7767,35.8542,71700.0
2012-03-15 11:30:00,41.65,41.66,41.5,41.6,80200.0,35.8628,35.8714,35.7336,35.8197,80200.0
2012-03-15 12:00:00,41.61,41.75,41.6,41.72,80900.0,35.8283,35.9489,35.8197,35.923,80900.0
2012-03-15 12:30:00,41.73,41.85,41.72,41.83,62100.0,35.9317,36.035,35.923,36.0178,62100.0
2012-03-15 13:00:00,41.83,41.9,41.82,41.83,37400.0,36.0178,36.078,36.0092,36.0178,37400.0
2012-03-15 13:30:00,41.83,41.91,41.8,41.91,96700.0,36.0178,36.0866,35.9919,36.0866,96700.0
2012-03-15 14:00:00,41.9,41.94,41.86,41.86,67500.0,36.078,36.1125,36.0436,36.0436,67500.0
2012-03-15 14:30:00,41.86,41.87,41.76,41.84,69100.0,36.0436,36.0522,35.9575,36.0264,69100.0
2012-03-15 15:00:00,41.84,41.91,41.82,41.89,70300.0,36.0264,36.0866,36.0092,36.0694,70300.0
2012-03-15 15:30:00,41.89,42.04,41.86,42.03,412800.0,36.0694,36.1986,36.0436,36.19,412800.0
2012-03-16 09:30:00,42.25,42.31,41.79,41.84,369900.0,36.3794,36.4311,35.9833,36.0264,369900.0
2012-03-16 10:00:00,41.83,42.0,41.76,41.96,79600.0,36.0178,36.1641,35.9575,36.1297,79600.0
2012-03-16 10:30:00,41.96,42.06,41.92,41.95,58700.0,36.1297,36.2158,36.0953,36.1211,58700.0
2012-03-16 11:00:00,41.96,41.97,41.66,41.73,90900.0,36.1297,36.1383,35.8714,35.9317,90900.0
2012-03-16 11:30:00,41.74,41.88,41.73,41.85,63000.0,35.9403,36.0608,35.9317,36.035,63000.0
2012-03-16 12:00:00,41.85,41.94,41.82,41.9,61700.0,36.035,36.1125,36.0092,36.078,61700.0
2012-03-16 12:30:00,41.91,41.97,41.88,41.88,46000.0,36.0866,36.1383,36.0608,36.0608,46000.0
2012-03-16 13:00:00,41.89,42.14,41.88,42.13,78000.0,36.0694,36.2847,36.0608,36.2761,78000.0
2012-03-16 13:30:00,42.14,42.27,42.14,42.27,54100.0,36.2847,36.3966,36.2847,36.3966,54100.0
2012-03-16 14:00:00,42.26,42.31,42.21,42.28,55900.0,36.388,36.4311,36.345,36.4052,55900.0
2012-03-16 14:30:00,42.28,42.28,42.14,42.27,113400.0,36.4052,36.4052,36.2847,36.3966,113400.0
2012-03-16 15:00:00,42.27,42.44,42.23,42.41,142300.0,36.3966,36.543,36.3622,36.5172,142300.0
2012-03-16 15:30:00,42.41,42.67,42.36,42.59,584700.0,36.5172,36.741,36.4741,36.6722,584700.0
2012-03-19 09:30:00,42.44,42.47,42.12,42.25,74700.0,36.543,36.5688,36.2675,36.3794,74700.0
2012-03-19 10:00:00,42.26,42.26,41.94,41.95,62500.0,36.388,36.388,36.1125,36.1211,62500.0
2012-03-19 10:30:00,41.95,42.0,41.89,41.97,81000.0,36.1211,36.1641,36.0694,36.1383,81000.0
2012-03-19 11:00:00,41.97,42.05,41.9,41.92,144800.0,36.1383,36.2072,36.078,36.0953,144800.0
2012-03-19 11:30:00,41.93,42.21,41.92,42.15,64800.0,36.1039,36.345,36.0953,36.2933,64800.0
2012-03-19 12:00:00,42.16,42.17,42.07,42.07,61800.0,36.3019,36.3105,36.2244,36.2244,61800.0
2012-03-19 12:30:00,42.08,42.21,42.03,42.16,83100.0,36.233,36.345,36.19,36.3019,83100.0
2012-03-19 13:00:00,42.17,42.24,42.13,42.23,68000.0,36.3105,36.3708,36.2761,36.3622,68000.0
2012-03-19 13:30:00,42.23,42.25,42.13,42.13,75500.0,36.3622,36.3794,36.2761,36.2761,75500.0
2012-03-19 14:00:00,42.13,42.15,42.09,42.12,67500.0,36.2761,36.2933,36.2416,36.2675,67500.0
2012-03-19 14:30:00,42.12,42.12,41.98,41.99,89100.0,36.2675,36.2675,36.1469,36.1555,89100.0
2012-03-19 15:00:00,41.99,42.01,41.87,41.87,112200.0,36.1555,36.1727,36.0522,36.0522,112200.0
2012-03-19 15:30:00,41.88,41.95,41.81,41.87,309100.0,36.0608,36.1211,36.0005,36.0522,309100.0
2012-03-20 09:30:00,41.74,41.96,41.6,41.94,75600.0,35.9403,36.1297,35.8197,36.1125,75600.0
2012-03-20 10:00:00,41.95,41.98,41.84,41.91,84300.0,36.1211,36.1469,36.0264,36.0866,84300.0
2012-03-20 10:30:00,41.92,41.99,41.9,41.95,145700.0,36.0953,36.1555,36.078,36.1211,145700.0
2012-03-20 11:00:00,41.95,41.98,41.88,41.96,92800.0,36.1211,36.1469,36.0608,36.1297,92800.0
2012-03-20 11:30:00,41.96,41.96,41.78,41.84,76900.0,36.1297,36.1297,35.9747,36.0264,76900.0
2012-03-20 12:00:00,41.83,41.88,41.79,41.8,39100.0,36.0178,36.0608,35.9833,35.9919,39100.0
2012-03-20 12:30:00,41.8,41.8,41.73,41.77,42800.0,35.9919,35.9919,35.9317,35.9661,42800.0
2012-03-20 13:00:00,41.76,41.82,41.7,41.71,51000.0,35.9575,36.0092,35.9058,35.9144,51000.0
2012-03-20 13:30:00,41.71,41.82,41.69,41.77,52700.0,35.9144,36.0092,35.8972,35.9661,52700.0
2012-03-20 14:00:00,41.79,41.83,41.75,41.81,63700.0,35.9833,36.0178,35.9489,36.0005,63700.0
2012-03-20 14:30:00,41.81,41.82,41.67,41.67,82500.0,36.0005,36.0092,35.88,35.88,82500.0
2012-03-20 15:00:00,41.68,41.75,41.63,41.68,206700.0,35.8886,35.9489,35.8456,35.8886,206700.0
2012-03-20 15:30:00,41.68,41.69,41.49,41.6,318600.0,35.8886,35.8972,35.725,35.8197,318600.0
2012-03-21 09:30:00,41.68,41.71,41.32,41.59,116000.0,35.8886,35.9144,35.5786,35.8111,116000.0
2012-03-21 10:00:00,41.58,41.75,41.45,41.7,99500.0,35.8025,35.9489,35.6906,35.9058,99500.0
2012-03-21 10:30:00,41.7,41.71,41.5,41.56,84000.0,35.9058,35.9144,35.7336,35.7853,84000.0
2012-03-21 11:00:00,41.55,41.68,41.51,41.65,76400.0,35.7767,35.8886,35.7422,35.8628,76400.0
2012-03-21 11:30:00,41.66,41.77,41.64,41.69,55000.0,35.8714,35.9661,35.8542,35.8972,55000.0
2012-03-21 12:00:00,41.69,41.98,41.69,41.95,108300.0,35.8972,36.1469,35.8972,36.1211,108300.0
2012-03-21 12:30:00,41.94,41.96,41.87,41.93,78200.0,36.1125,36.1297,36.0522,36.1039,78200.0
2012-03-21 13:00:00,41.92,41.93,41.81,41.88,81300.0,36.0953,36.1039,36.0005,36.0608,81300.0
2012-03-21 13:30:00,41.88,41.91,41.87,41.9,60700.0,36.0608,36.0866,36.0522,36.078,60700.0
2012-03-21 14:00:00,41.9,41.96,41.88,41.9,108700.0,36.078,36.1297,36.0608,36.078,108700.0
2012-03-21 14:30:00,41.9,41.95,41.89,41.93,73900.0,36.078,36.1211,36.0694,36.1039,73900.0
2012-03-21 15:00:00,41.93,41.93,41.85,41.88,167400.0,36.1039,36.1039,36.035,36.0608,167400.0
2012-03-21 15:30:00,41.88,41.9,41.75,41.75,227700.0,36.0608,36.078,35.9489,35.9489,227700.0
2012-03-22 09:30:00,41.38,41.44,41.18,41.41,84700.0,35.6303,35.682,35.4581,35.6561,84700.0
2012-03-22 10:00:00,41.38,41.53,41.34,41.51,48900.0,35.6303,35.7594,35.5958,35.7422,48900.0
2012-03-22 10:30:00,41.5,41.54,41.37,41.37,84000.0,35.7336,35.7681,35.6217,35.6217,84000.0
2012-03-22 11:00:00,41.38,41.58,41.32,41.56,36600.0,35.6303,35.8025,35.5786,35.7853,36600.0
2012-03-22 11:30:00,41.56,41.63,41.53,41.61,26100.0,35.7853,35.8456,35.7594,35.8283,26100.0
2012-03-22 12:00:00,41.61,41.62,41.52,41.58,34100.0,35.8283,35.8369,35.7508,35.8025,34100.0
2012-03-22 12:30:00,41.57,41.7,41.51,41.7,31800.0,35.7939,35.9058,35.7422,35.9058,31800.0
2012-03-22 13:00:00,41.7,41.78,41.69,41.77,27100.0,35.9058,35.9747,35.8972,35.9661,27100.0
2012-03-22 13:30:00,41.76,41.79,41.66,41.67,29400.0,35.9575,35.9833,35.8714,35.88,29400.0
2012-03-22 14:00:00,41.69,41.69,41.53,41.6,37000.0,35.8972,35.8972,35.7594,35.8197,37000.0
2012-03-22 14:30:00,41.59,41.6,41.51,41.53,41600.0,35.8111,35.8197,35.7422,35.7594,41600.0
2012-03-22 15:00:00,41.53,41.54,41.34,41.45,78700.0,35.7594,35.7681,35.5958,35.6906,78700.0
2012-03-22 15:30:00,41.45,41.6,41.44,41.48,204500.0,35.6906,35.8197,35.682,35.7164,204500.0
2012-03-23 09:30:00,41.46,41.54,41.26,41.26,43400.0,35.6992,35.7681,35.527,35.527,43400.0
2012-03-23 10:00:00,41.25,41.25,41.0,41.02,37500.0,35.5184,35.5184,35.3031,35.3203,37500.0
2012-03-23 10:30:00,41.02,41.19,41.01,41.18,26900.0,35.3203,35.4667,35.3117,35.4581,26900.0
2012-03-23 11:00:00,41.18,41.29,41.18,41.28,36400.0,35.4581,35.5528,35.4581,35.5442,36400.0
2012-03-23 11:30:00,41.29,41.39,41.29,41.32,43000.0,35.5528,35.6389,35.5528,35.5786,43000.0
2012-03-23 12:00:00,41.32,41.32,41.27,41.27,24000.0,35.5786,35.5786,35.5356,35.5356,24000.0
2012-03-23 12:30:00,41.28,41.46,41.28,41.42,32000.0,35.5442,35.6992,35.5442,35.6647,32000.0
2012-03-23 13:00:00,41.42,41.5,41.41,41.47,19700.0,35.6647,35.7336,35.6561,35.7078,19700.0
2012-03-23 13:30:00,41.48,41.52,41.41,41.41,27200.0,35.7164,35.7508,35.6561,35.6561,27200.0
2012-03-23 14:00:00,41.41,41.64,41.39,41.64,47100.0,35.6561,35.8542,35.6389,35.8542,47100.0
2012-03-23 14:30:00,41.63,41.71,41.61,41.66,51800.0,35.8456,35.9144,35.8283,35.8714,51800.0
2012-03-23 15:00:00,41.67,41.68,41.57,41.6,43900.0,35.88,35.8886,35.7939,35.8197,43900.0
2012-03-23 15:30:00,41.6,41.67,41.59,41.63,160000.0,35.8197,35.88,35.8111,35.8456,160000.0
2012-03-26 09:30:00,42.0,42.14,41.91,42.12,109900.0,36.1641,36.2847,36.0866,36.2675,109900.0
2012-03-26 10:00:00,42.12,42.5,42.1,42.49,137800.0,36.2675,36.5947,36.2502,36.5861,137800.0
2012-03-26 10:30:00,42.5,42.55,42.33,42.37,63400.0,36.5947,36.6377,36.4483,36.4827,63400.0
2012-03-26 11:00:00,42.37,42.42,42.36,42.39,49000.0,36.4827,36.5258,36.4741,36.4999,49000.0
2012-03-26 11:30:00,42.38,42.38,42.18,42.21,48500.0,36.4913,36.4913,36.3191,36.345,48500.0
2012-03-26 12:00:00,42.2,42.23,42.2,42.23,26400.0,36.3363,36.3622,36.3363,36.3622,26400.0
2012-03-26 12:30:00,42.22,42.24,42.15,42.16,96600.0,36.3536,36.3708,36.2933,36.3019,96600.0
2012-03-26 13:00:00,42.16,42.16,42.08,42.11,35500.0,36.3019,36.3019,36.233,36.2589,35500.0
2012-03-26 13:30:00,42.12,42.17,42.09,42.1,44800.0,36.2675,36.3105,36.2416,36.2502,44800.0
2012-03-26 14:00:00,42.1,42.16,42.06,42.11,76700.0,36.2502,36.3019,36.2158,36.2589,76700.0
2012-03-26 14:30:00,42.12,42.13,42.04,42.09,100300.0,36.2675,36.2761,36.1986,36.2416,100300.0
2012-03-26 15:00:00,42.09,42.26,42.09,42.25,80300.0,36.2416,36.388,36.2416,36.3794,80300.0
2012-03-26 15:30:00,42.25,42.31,42.21,42.31,276500.0,36.3794,36.4311,36.345,36.4311,276500.0
2012-03-27 09:30:00,42.3,42.49,42.2,42.43,85300.0,36.4225,36.5861,36.3363,36.5344,85300.0
2012-03-27 10:00:00,42.43,42.45,42.28,42.43,101400.0,36.5344,36.5516,36.4052,36.5344,101400.0
2012-03-27 10:30:00,42.44,42.48,42.35,42.41,80600.0,36.543,36.5774,36.4655,36.5172,80600.0
2012-03-27 11:00:00,42.4,42.45,42.37,42.4,60500.0,36.5086,36.5516,36.4827,36.5086,60500.0
2012-03-27 11:30:00,42.4,42.44,42.32,42.36,87400.0,36.5086,36.543,36.4397,36.4741,87400.0
2012-03-27 12:00:00,42.36,42.4,42.22,42.22,33400.0,36.4741,36.5086,36.3536,36.3536,33400.0
2012-03-27 12:30:00,42.21,42.32,42.2,42.32,103400.0,36.345,36.4397,36.3363,36.4397,103400.0
2012-03-27 13:00:00,42.33,42.34,42.27,42.31,48300.0,36.4483,36.4569,36.3966,36.4311,48300.0
2012-03-27 13:30:00,42.31,42.38,42.27,42.36,55900.0,36.4311,36.4913,36.3966,36.4741,55900.0
2012-03-27 14:00:00,42.36,42.38,42.33,42.36,59700.0,36.4741,36.4913,36.4483,36.4741,59700.0
2012-03-27 14:30:00,42.36,42.38,42.32,42.33,69400.0,36.4741,36.4913,36.4397,36.4483,69400.0
2012-03-27 15:00:00,42.33,42.39,42.32,42.36,140900.0,36.4483,36.4999,36.4397,36.4741,140900.0
2012-03-27 15:30:00,42.36,42.45,42.28,42.35,332300.0,36.4741,36.5516,36.4052,36.4655,332300.0
2012-03-28 09:30:00,42.24,42.24,41.84,42.02,68300.0,36.3708,36.3708,36.0264,36.1814,68300.0
2012-03-28 10:00:00,42.02,42.22,42.02,42.1,42300.0,36.1814,36.3536,36.1814,36.2502,42300.0
2012-03-28 10:30:00,42.1,42.1,41.85,41.97,25000.0,36.2502,36.2502,36.035,36.1383,25000.0
2012-03-28 11:00:00,41.97,41.99,41.81,41.81,19700.0,36.1383,36.1555,36.0005,36.0005,19700.0
2012-03-28 11:30:00,41.82,41.83,41.53,41.65,39400.0,36.0092,36.0178,35.7594,35.8628,39400.0
2012-03-28 12:00:00,41.66,41.69,41.58,41.66,35200.0,35.8714,35.8972,35.8025,35.8714,35200.0
2012-03-28 12:30:00,41.66,41.68,41.6,41.62,23700.0,35.8714,35.8886,35.8197,35.8369,23700.0
2012-03-28 13:00:00,41.62,41.7,41.6,41.66,25000.0,35.8369,35.9058,35.8197,35.8714,25000.0
2012-03-28 13:30:00,41.66,41.74,41.62,41.65,43000.0,35.8714,35.9403,35.8369,35.8628,43000.0
2012-03-28 14:00:00,41.66,41.69,41.55,41.68,66800.0,35.8714,35.8972,35.7767,35.8886,66800.0
2012-03-28 14:30:00,41.69,41.85,41.67,41.84,54500.0,35.8972,36.035,35.88,36.0264,54500.0
2012-03-28 15:00:00,41.85,41.91,41.76,41.88,81800.0,36.035,36.0866,35.9575,36.0608,81800.0
2012-03-28 15:30:00,41.88,42.03,41.77,41.99,222300.0,36.0608,36.19,35.9661,36.1555,222300.0
2012-03-29 09:30:00,41.63,41.64,41.14,41.23,61000.0,35.8456,35.8542,35.4236,35.5011,61000.0
2012-03-29 10:00:00,41.23,41.34,41.19,41.21,55100.0,35.5011,35.5958,35.4667,35.4839,55100.0
2012-03-29 10:30:00,41.2,41.26,41.13,41.17,42500.0,35.4753,35.527,35.415,35.4495,42500.0
2012-03-29 11:00:00,41.17,41.23,41.14,41.17,47900.0,35.4495,35.5011,35.4236,35.4495,47900.0
2012-03-29 11:30:00,41.16,41.28,41.16,41.22,40800.0,35.4409,35.5442,35.4409,35.4925,40800.0
2012-03-29 12:00:00,41.21,41.28,41.2,41.2,54200.0,35.4839,35.5442,35.4753,35.4753,54200.0
2012-03-29 12:30:00,41.2,41.3,41.18,41.28,50800.0,35.4753,35.5614,35.4581,35.5442,50800.0
2012-03-29 13:00:00,41.28,41.28,41.11,41.12,69800.0,35.5442,35.5442,35.3978,35.4064,69800.0
2012-03-29 13:30:00,41.13,41.22,41.13,41.21,77500.0,35.415,35.4925,35.415,35.4839,77500.0
2012-03-29 14:00:00,41.22,41.44,41.22,41.43,64700.0,35.4925,35.682,35.4925,35.6733,64700.0
2012-03-29 14:30:00,41.43,41.45,41.37,41.37,41400.0,35.6733,35.6906,35.6217,35.6217,41400.0
2012-03-29 15:00:00,41.36,41.51,41.34,41.44,69400.0,35.6131,35.7422,35.5958,35.682,69400.0
2012-03-29 15:30:00,41.43,41.61,41.43,41.53,154600.0,35.6733,35.8283,35.6733,35.7594,154600.0
2012-03-30 09:30:00,41.84,41.84,41.59,41.64,39900.0,36.0264,36.0264,35.8111,35.8542,39900.0
2012-03-30 10:00:00,41.61,41.68,41.3,41.34,51500.0,35.8283,35.8886,35.5614,35.5958,51500.0
2012-03-30 10:30:00,41.35,41.6,41.35,41.56,45300.0,35.6045,35.8197,35.6045,35.7853,45300.0
2012-03-30 11:00:00,41.57,41.8,41.56,41.73,32600.0,35.7939,35.9919,35.7853,35.9317,32600.0
2012-03-30 11:30:00,41.74,41.78,41.67,41.74,23600.0,35.9403,35.9747,35.88,35.9403,23600.0
2012-03-30 12:00:00,41.74,41.88,41.7,41.87,34400.0,35.9403,36.0608,35.9058,36.0522,34400.0
2012-03-30 12:30:00,41.89,42.01,41.86,41.98,52700.0,36.0694,36.1727,36.0436,36.1469,52700.0
2012-03-30 13:00:00,41.98,41.99,41.9,41.92,56500.0,36.1469,36.1555,36.078,36.0953,56500.0
2012-03-30 13:30:00,41.93,42.1,41.91,42.1,84000.0,36.1039,36.2502,36.0866,36.2502,84000.0
2012-03-30 14:00:00,42.1,42.18,42.08,42.1,206800.0,36.2502,36.3191,36.233,36.2502,206800.0
2012-03-30 14:30:00,42.1,42.11,42.02,42.02,67600.0,36.2502,36.2589,36.1814,36.1814,67600.0
2012-03-30 15:00:00,42.02,42.15,42.0,42.14,77200.0,36.1814,36.2933,36.1641,36.2847,77200.0
2012-03-30 15:30:00,42.14,42.16,41.98,42.08,311600.0,36.2847,36.3019,36.1469,36.233,311600.0
2012-04-02 09:30:00,42.14,42.14,41.85,41.96,83900.0,36.2847,36.2847,36.035,36.1297,83900.0
2012-04-02 10:00:00,41.96,42.04,41.73,41.73,153300.0,36.1297,36.1986,35.9317,35.9317,153300.0
2012-04-02 10:30:00,41.74,42.0,41.73,41.8,161200.0,35.9403,36.1641,35.9317,35.9919,161200.0
2012-04-02 11:00:00,41.81,41.91,41.79,41.9,104800.0,36.0005,36.0866,35.9833,36.078,104800.0
2012-04-02 11:30:00,41.89,41.9,41.79,41.89,196700.0,36.0694,36.078,35.9833,36.0694,196700.0
2012-04-02 12:00:00,41.89,42.36,41.89,42.21,106600.0,36.0694,36.4741,36.0694,36.345,106600.0
2012-04-02 12:30:00,42.21,42.42,42.19,42.38,87800.0,36.345,36.5258,36.3277,36.4913,87800.0
2012-04-02 13:00:00,42.39,42.39,42.15,42.15,113000.0,36.4999,36.4999,36.2933,36.2933,113000.0
2012-04-02 13:30:00,42.15,42.21,42.13,42.17,70900.0,36.2933,36.345,36.2761,36.3105,70900.0
2012-04-02 14:00:00,42.16,42.31,42.11,42.23,106100.0,36.3019,36.4311,36.2589,36.3622,106100.0
2012-04-02 14:30:00,42.24,42.42,42.23,42.4,147500.0,36.3708,36.5258,36.3622,36.5086,147500.0
2012-04-02 15:00:00,42.4,42.42,42.27,42.31,64600.0,36.5086,36.5258,36.3966,36.4311,64600.0
2012-04-02 15:30:00,42.3,42.36,42.2,42.35,264600.0,36.4225,36.4741,36.3363,36.4655,264600.0
2012-04-03 09:30:00,42.19,42.41,42.08,42.41,66200.0,36.3277,36.5172,36.233,36.5172,66200.0
2012-04-03 10:00:00,42.42,42.57,42.35,42.56,145400.0,36.5258,36.6549,36.4655,36.6463,145400.0
2012-04-03 10:30:00,42.55,42.86,42.55,42.78,69100.0,36.6377,36.9046,36.6377,36.8358,69100.0
2012-04-03 11:00:00,42.77,42.8,42.67,42.78,72500.0,36.8271,36.853,36.741,36.8358,72500.0
2012-04-03 11:30:00,42.78,42.91,42.71,42.89,88300.0,36.8358,36.9477,36.7755,36.9305,88300.0
2012-04-03 12:00:00,42.89,42.9,42.78,42.85,56600.0,36.9305,36.9391,36.8358,36.896,56600.0
2012-04-03 12:30:00,42.85,42.91,42.78,42.91,61300.0,36.896,36.9477,36.8358,36.9477,61300.0
2012-04-03 13:00:00,42.9,42.91,42.85,42.88,66700.0,36.9391,36.9477,36.896,36.9219,66700.0
2012-04-03 13:30:00,42.88,43.05,42.88,43.03,94300.0,36.9219,37.0682,36.9219,37.051,94300.0
2012-04-03 14:00:00,43.02,43.03,42.75,42.84,225000.0,37.0424,37.051,36.8099,36.8874,225000.0
2012-04-03 14:30:00,42.83,42.93,42.79,42.91,137500.0,36.8788,36.9649,36.8444,36.9477,137500.0
2012-04-03 15:00:00,42.9,43.01,42.79,42.83,128600.0,36.9391,37.0338,36.8444,36.8788,128600.0
2012-04-03 15:30:00,42.82,43.03,42.81,42.97,300500.0,36.8702,37.051,36.8616,36.9994,300500.0
2012-04-04 09:30:00,42.58,42.91,42.5,42.64,106800.0,36.6635,36.9477,36.5947,36.7152,106800.0
2012-04-04 10:00:00,42.61,42.64,42.42,42.5,65300.0,36.6894,36.7152,36.5258,36.5947,65300.0
2012-04-04 10:30:00,42.49,42.52,42.34,42.39,53200.0,36.5861,36.6119,36.4569,36.4999,53200.0
2012-04-04 11:00:00,42.39,42.5,42.39,42.49,39000.0,36.4999,36.5947,36.4999,36.5861,39000.0
2012-04-04 11:30:00,42.48,42.5,42.37,42.4,93400.0,36.5774,36.5947,36.4827,36.5086,93400.0
2012-04-04 12:00:00,42.39,42.41,42.28,42.29,24600.0,36.4999,36.5172,36.4052,36.4138,24600.0
2012-04-04 12:30:00,42.28,42.3,42.22,42.23,21900.0,36.4052,36.4225,36.3536,36.3622,21900.0
2012-04-04 13:00:00,42.24,42.26,42.13,42.13,29700.0,36.3708,36.388,36.2761,36.2761,29700.0
2012-04-04 13:30:00,42.13,42.26,42.12,42.21,37700.0,36.2761,36.388,36.2675,36.345,37700.0
2012-04-04 14:00:00,42.21,42.26,42.14,42.16,36600.0,36.345,36.388,36.2847,36.3019,36600.0
2012-04-04 14:30:00,42.16,42.31,42.14,42.25,43500.0,36.3019,36.4311,36.2847,36.3794,43500.0
2012-04-04 15:00:00,42.24,42.3,42.14,42.16,71100.0,36.3708,36.4225,36.2847,36.3019,71100.0
2012-04-04 15:30:00,42.16,42.33,42.15,42.25,220600.0,36.3019,36.4483,36.2933,36.3794,220600.0
2012-04-05 09:30:00,42.01,42.1,41.84,41.92,91100.0,36.1727,36.2502,36.0264,36.0953,91100.0
2012-04-05 10:00:00,41.94,42.16,41.89,42.03,66200.0,36.1125,36.3019,36.0694,36.19,66200.0
2012-04-05 10:30:00,42.02,42.15,41.99,42.14,39700.0,36.1814,36.2933,36.1555,36.2847,39700.0
2012-04-05 11:00:00,42.14,42.16,42.04,42.08,38300.0,36.2847,36.3019,36.1986,36.233,38300.0
2012-04-05 11:30:00,42.08,42.12,42.0,42.04,58300.0,36.233,36.2675,36.1641,36.1986,58300.0
2012-04-05 12:00:00,42.05,42.15,42.03,42.1,41800.0,36.2072,36.2933,36.19,36.2502,41800.0
2012-04-05 12:30:00,42.1,42.17,42.08,42.17,34000.0,36.2502,36.3105,36.233,36.3105,34000.0
2012-04-05 13:00:00,42.18,42.24,42.18,42.24,29700.0,36.3191,36.3708,36.3191,36.3708,29700.0
2012-04-05 13:30:00,42.23,42.26,42.14,42.26,56000.0,36.3622,36.388,36.2847,36.388,56000.0
2012-04-05 14:00:00,42.25,42.31,42.19,42.3,45800.0,36.3794,36.4311,36.3277,36.4225,45800.0
2012-04-05 14:30:00,42.3,42.34,42.2,42.32,84000.0,36.4225,36.4569,36.3363,36.4397,84000.0
2012-04-05 15:00:00,42.32,42.4,42.28,42.4,63800.0,36.4397,36.5086,36.4052,36.5086,63800.0
2012-04-05 15:30:00,42.41,42.41,42.27,42.33,225800.0,36.5172,36.5172,36.3966,36.4483,225800.0
2012-04-09 09:30:00,41.49,41.53,41.29,41.5,171700.0,35.725,35.7594,35.5528,35.7336,171700.0
2012-04-09 10:00:00,41.47,41.57,41.45,41.56,52500.0,35.7078,35.7939,35.6906,35.7853,52500.0
2012-04-09 10:30:00,41.55,41.57,41.35,41.45,86600.0,35.7767,35.7939,35.6045,35.6906,86600.0
2012-04-09 11:00:00,41.46,41.47,41.32,41.36,42600.0,35.6992,35.7078,35.5786,35.6131,42600.0
2012-04-09 11:30:00,41.35,41.4,41.32,41.38,22300.0,35.6045,35.6475,35.5786,35.6303,22300.0
2012-04-09 12:00:00,41.38,41.45,41.37,41.41,25200.0,35.6303,35.6906,35.6217,35.6561,25200.0
2012-04-09 12:30:00,41.41,41.6,41.41,41.52,37600.0,35.6561,35.8197,35.6561,35.7508,37600.0
2012-04-09 13:00:00,41.51,41.58,41.42,41.43,85600.0,35.7422,35.8025,35.6647,35.6733,85600.0
2012-04-09 13:30:00,41.42,41.53,41.41,41.46,42000.0,35.6647,35.7594,35.6561,35.6992,42000.0
2012-04-09 14:00:00,41.46,41.49,41.39,41.47,54800.0,35.6992,35.725,35.6389,35.7078,54800.0
2012-04-09 14:30:00,41.45,41.55,41.44,41.51,140800.0,35.6906,35.7767,35.682,35.7422,140800.0
2012-04-09 15:00:00,41.52,41.59,41.5,41.56,129600.0,35.7508,35.8111,35.7336,35.7853,129600.0
2012-04-09 15:30:00,41.55,41.63,41.54,41.6,214600.0,35.7767,35.8456,35.7681,35.8197,214600.0
2012-04-10 09:30:00,41.54,41.55,41.33,41.42,69700.0,35.7681,35.7767,35.5872,35.6647,69700.0
2012-04-10 10:00:00,41.43,41.5,41.31,41.48,60200.0,35.6733,35.7336,35.57,35.7164,60200.0
2012-04-10 10:30:00,41.49,41.51,41.42,41.45,48300.0,35.725,35.7422,35.6647,35.6906,48300.0
2012-04-10 11:00:00,41.45,41.48,41.35,41.42,106900.0,35.6906,35.7164,35.6045,35.6647,106900.0
2012-04-10 11:30:00,41.41,41.42,41.23,41.3,221100.0,35.6561,35.6647,35.5011,35.5614,221100.0
2012-04-10 12:00:00,41.29,41.31,41.07,41.12,155500.0,35.5528,35.57,35.3634,35.4064,155500.0
2012-04-10 12:30:00,41.12,41.14,40.93,40.96,95000.0,35.4064,35.4236,35.2428,35.2686,95000.0
2012-04-10 13:00:00,40.97,40.98,40.79,40.91,79300.0,35.2773,35.2859,35.1223,35.2256,79300.0
2012-04-10 13:30:00,40.91,40.91,40.76,40.79,57700.0,35.2256,35.2256,35.0964,35.1223,57700.0
2012-04-10 14:00:00,40.78,40.9,40.76,40.9,103900.0,35.1137,35.217,35.0964,35.217,103900.0
2012-04-10 14:30:00,40.9,40.92,40.75,40.79,80000.0,35.217,35.2342,35.0878,35.1223,80000.0
2012-04-10 15:00:00,40.8,40.84,40.68,40.8,108400.0,35.1309,35.1653,35.0276,35.1309,108400.0
2012-04-10 15:30:00,40.8,40.91,40.75,40.78,273600.0,35.1309,35.2256,35.0878,35.1137,273600.0
2012-04-11 09:30:00,41.29,41.65,41.23,41.48,150900.0,35.5528,35.8628,35.5011,35.7164,150900.0
2012-04-11 10:00:00,41.48,42.02,41.48,42.0,158200.0,35.7164,36.1814,35.7164,36.1641,158200.0
2012-04-11 10:30:00,42.0,42.46,42.0,42.41,169600.0,36.1641,36.5602,36.1641,36.5172,169600.0
2012-04-11 11:00:00,42.42,42.48,42.0,42.01,156300.0,36.5258,36.5774,36.1641,36.1727,156300.0
2012-04-11 11:30:00,42.02,42.12,41.95,41.97,103400.0,36.1814,36.2675,36.1211,36.1383,103400.0
2012-04-11 12:00:00,41.99,42.03,41.83,41.83,76400.0,36.1555,36.19,36.0178,36.0178,76400.0
2012-04-11 12:30:00,41.84,41.9,41.83,41.89,60700.0,36.0264,36.078,36.0178,36.0694,60700.0
2012-04-11 13:00:00,41.9,41.9,41.73,41.77,107900.0,36.078,36.078,35.9317,35.9661,107900.0
2012-04-11 13:30:00,41.78,41.86,41.74,41.82,79600.0,35.9747,36.0436,35.9403,36.0092,79600.0
2012-04-11 14:00:00,41.82,41.84,41.71,41.77,61900.0,36.0092,36.0264,35.9144,35.9661,61900.0
2012-04-11 14:30:00,41.79,41.83,41.65,41.77,72100.0,35.9833,36.0178,35.8628,35.9661,72100.0
2012-04-11 15:00:00,41.78,41.8,41.65,41.8,117400.0,35.9747,35.9919,35.8628,35.9919,117400.0
2012-04-11 15:30:00,41.8,41.89,41.76,41.88,318100.0,35.9919,36.0694,35.9575,36.0608,318100.0
2012-04-12 09:30:00,42.0,42.41,41.88,42.41,140900.0,36.1641,36.5172,36.0608,36.5172,140900.0
2012-04-12 10:00:00,42.44,42.73,42.41,42.61,130100.0,36.543,36.7927,36.5172,36.6894,130100.0
2012-04-12 10:30:00,42.61,42.82,42.59,42.71,65600.0,36.6894,36.8702,36.6722,36.7755,65600.0
2012-04-12 11:00:00,42.72,42.89,42.72,42.74,63300.0,36.7841,36.9305,36.7841,36.8013,63300.0
2012-04-12 11:30:00,42.73,42.78,42.69,42.72,34200.0,36.7927,36.8358,36.7583,36.7841,34200.0
2012-04-12 12:00:00,42.72,42.84,42.72,42.82,33000.0,36.7841,36.8874,36.7841,36.8702,33000.0
2012-04-12 12:30:00,42.81,42.85,42.79,42.8,42200.0,36.8616,36.896,36.8444,36.853,42200.0
2012-04-12 13:00:00,42.81,42.86,42.79,42.8,32100.0,36.8616,36.9046,36.8444,36.853,32100.0
2012-04-12 13:30:00,42.81,42.84,42.75,42.8,47300.0,36.8616,36.8874,36.8099,36.853,47300.0
2012-04-12 14:00:00,42.8,42.8,42.7,42.72,80100.0,36.853,36.853,36.7669,36.7841,80100.0
2012-04-12 14:30:00,42.72,42.79,42.68,42.76,56000.0,36.7841,36.8444,36.7497,36.8185,56000.0
2012-04-12 15:00:00,42.76,43.02,42.76,42.97,202600.0,36.8185,37.0424,36.8185,36.9994,202600.0
2012-04-12 15:30:00,42.98,43.02,42.88,42.91,317600.0,37.008,37.0424,36.9219,36.9477,317600.0
2012-04-13 09:30:00,42.77,42.8,42.14,42.16,87100.0,36.8271,36.853,36.2847,36.3019,87100.0
2012-04-13 10:00:00,42.16,42.28,42.13,42.15,75400.0,36.3019,36.4052,36.2761,36.2933,75400.0
2012-04-13 10:30:00,42.16,42.2,41.86,41.91,64500.0,36.3019,36.3363,36.0436,36.0866,64500.0
2012-04-13 11:00:00,41.91,42.09,41.86,42.05,67300.0,36.0866,36.2416,36.0436,36.2072,67300.0
2012-04-13 11:30:00,42.04,42.13,41.92,42.0,54100.0,36.1986,36.2761,36.0953,36.1641,54100.0
2012-04-13 12:00:00,42.0,42.02,41.95,41.97,77800.0,36.1641,36.1814,36.1211,36.1383,77800.0
2012-04-13 12:30:00,41.97,42.0,41.9,41.99,56900.0,36.1383,36.1641,36.078,36.1555,56900.0
2012-04-13 13:00:00,42.0,42.02,41.91,41.94,40000.0,36.1641,36.1814,36.0866,36.1125,40000.0
2012-04-13 13:30:00,41.94,42.14,41.93,41.97,187100.0,36.1125,36.2847,36.1039,36.1383,187100.0
2012-04-13 14:00:00,41.97,42.07,41.93,42.0,54000.0,36.1383,36.2244,36.1039,36.1641,54000.0
2012-04-13 14:30:00,41.99,42.05,41.94,42.0,78600.0,36.1555,36.2072,36.1125,36.1641,78600.0
2012-04-13 15:00:00,42.0,42.05,41.93,41.94,70800.0,36.1641,36.2072,36.1039,36.1125,70800.0
2012-04-13 15:30:00,41.93,42.0,41.65,41.69,362300.0,36.1039,36.1641,35.8628,35.8972,362300.0
2012-04-16 09:30:00,41.97,42.21,41.78,41.81,102000.0,36.1383,36.345,35.9747,36.0005,102000.0
2012-04-16 10:00:00,41.8,41.8,41.56,41.67,82400.0,35.9919,35.9919,35.7853,35.88,82400.0
2012-04-16 10:30:00,41.68,41.98,41.63,41.92,76000.0,35.8886,36.1469,35.8456,36.0953,76000.0
2012-04-16 11:00:00,41.91,42.05,41.9,41.92,50800.0,36.0866,36.2072,36.078,36.0953,50800.0
2012-04-16 11:30:00,41.92,41.94,41.74,41.74,60000.0,36.0953,36.1125,35.9403,35.9403,60000.0
2012-04-16 12:00:00,41.72,41.88,41.71,41.86,55800.0,35.923,36.0608,35.9144,36.0436,55800.0
2012-04-16 12:30:00,41.86,41.97,41.81,41.92,75700.0,36.0436,36.1383,36.0005,36.0953,75700.0
2012-04-16 13:00:00,41.92,41.93,41.74,41.81,47500.0,36.0953,36.1039,35.9403,36.0005,47500.0
2012-04-16 13:30:00,41.8,41.97,41.8,41.91,78900.0,35.9919,36.1383,35.9919,36.0866,78900.0
2012-04-16 14:00:00,41.92,41.92,41.71,41.73,50700.0,36.0953,36.0953,35.9144,35.9317,50700.0
2012-04-16 14:30:00,41.73,41.82,41.7,41.75,74600.0,35.9317,36.0092,35.9058,35.9489,74600.0
2012-04-16 15:00:00,41.74,41.75,41.62,41.69,95600.0,35.9403,35.9489,35.8369,35.8972,95600.0
2012-04-16 15:30:00,41.69,41.76,41.59,41.61,236200.0,35.8972,35.9575,35.8111,35.8283,236200.0
2012-04-17 09:30:00,42.06,42.5,41.98,42.4,156900.0,36.2158,36.5947,36.1469,36.5086,156900.0
2012-04-17 10:00:00,42.4,42.41,42.18,42.29,116000.0,36.5086,36.5172,36.3191,36.4138,116000.0
2012-04-17 10:30:00,42.29,42.37,42.27,42.37,73700.0,36.4138,36.4827,36.3966,36.4827,73700.0
2012-04-17 11:00:00,42.37,42.47,42.33,42.35,108400.0,36.4827,36.5688,36.4483,36.4655,108400.0
2012-04-17 11:30:00,42.36,42.44,42.35,42.39,141400.0,36.4741,36.543,36.4655,36.4999,141400.0
2012-04-17 12:00:00,42.4,42.53,42.4,42.48,111100.0,36.5086,36.6205,36.5086,36.5774,111100.0
2012-04-17 12:30:00,42.47,42.53,42.42,42.5,135900.0,36.5688,36.6205,36.5258,36.5947,135900.0
2012-04-17 13:00:00,42.51,42.51,42.43,42.49,81400.0,36.6033,36.6033,36.5344,36.5861,81400.0
2012-04-17 13:30:00,42.49,42.51,42.33,42.38,114400.0,36.5861,36.6033,36.4483,36.4913,114400.0
2012-04-17 14:00:00,42.39,42.61,42.39,42.58,105900.0,36.4999,36.6894,36.4999,36.6635,105900.0
2012-04-17 14:30:00,42.58,42.65,42.5,42.65,114600.0,36.6635,36.7238,36.5947,36.7238,114600.0
2012-04-17 15:00:00,42.65,42.8,42.64,42.78,149500.0,36.7238,36.853,36.7152,36.8358,149500.0
2012-04-17 15:30:00,42.78,42.82,42.69,42.71,323500.0,36.8358,36.8702,36.7583,36.7755,323500.0
2012-04-18 09:30:00,42.4,42.49,42.19,42.43,87400.0,36.5086,36.5861,36.3277,36.5344,87400.0
2012-04-18 10:00:00,42.43,42.49,42.18,42.45,217900.0,36.5344,36.5861,36.3191,36.5516,217900.0
2012-04-18 10:30:00,42.45,42.63,42.44,42.48,59200.0,36.5516,36.7066,36.543,36.5774,59200.0
2012-04-18 11:00:00,42.48,42.51,42.35,42.41,59900.0,36.5774,36.6033,36.4655,36.5172,59900.0
2012-04-18 11:30:00,42.41,42.48,42.35,42.44,45000.0,36.5172,36.5774,36.4655,36.543,45000.0
2012-04-18 12:00:00,42.43,42.44,42.35,42.35,36100.0,36.5344,36.543,36.4655,36.4655,36100.0
2012-04-18 12:30:00,42.36,42.46,42.35,42.38,39300.0,36.4741,36.5602,36.4655,36.4913,39300.0
2012-04-18 13:00:00,42.38,42.46,42.35,42.35,60900.0,36.4913,36.5602,36.4655,36.4655,60900.0
2012-04-18 13:30:00,42.36,42.37,42.3,42.32,97500.0,36.4741,36.4827,36.4225,36.4397,97500.0
2012-04-18 14:00:00,42.32,42.47,42.31,42.35,128900.0,36.4397,36.5688,36.4311,36.4655,128900.0
2012-04-18 14:30:00,42.36,42.42,42.31,42.39,143700.0,36.4741,36.5258,36.4311,36.4999,143700.0
2012-04-18 15:00:00,42.38,42.51,42.31,42.32,142200.0,36.4913,36.6033,36.4311,36.4397,142200.0
2012-04-18 15:30:00,42.32,42.39,42.24,42.27,320800.0,36.4397,36.4999,36.3708,36.3966,320800.0
2012-04-19 09:30:00,42.28,42.41,41.73,41.83,154300.0,36.4052,36.5172,35.9317,36.0178,154300.0
2012-04-19 10:00:00,41.81,41.81,41.34,41.55,417800.0,36.0005,36.0005,35.5958,35.7767,417800.0
2012-04-19 10:30:00,41.56,41.77,41.56,41.65,143500.0,35.7853,35.9661,35.7853,35.8628,143500.0
2012-04-19 11:00:00,41.65,41.76,41.61,41.63,96100.0,35.8628,35.9575,35.8283,35.8456,96100.0
2012-04-19 11:30:00,41.62,41.66,41.49,41.53,87800.0,35.8369,35.8714,35.725,35.7594,87800.0
2012-04-19 12:00:00,41.54,41.54,41.16,41.16,148500.0,35.7681,35.7681,35.4409,35.4409,148500.0
2012-04-19 12:30:00,41.16,41.28,41.11,41.23,116500.0,35.4409,35.5442,35.3978,35.5011,116500.0
2012-04-19 13:00:00,41.23,41.31,41.11,41.25,134600.0,35.5011,35.57,35.3978,35.5184,134600.0
2012-04-19 13:30:00,41.25,41.36,41.15,41.16,67900.0,35.5184,35.6131,35.4322,35.4409,67900.0
2012-04-19 14:00:00,41.17,41.26,41.13,41.14,105700.0,35.4495,35.527,35.415,35.4236,105700.0
2012-04-19 14:30:00,41.13,41.23,41.08,41.14,205400.0,35.415,35.5011,35.372,35.4236,205400.0
2012-04-19 15:00:00,41.14,41.28,41.1,41.21,183200.0,35.4236,35.5442,35.3892,35.4839,183200.0
2012-04-19 15:30:00,41.2,41.36,41.11,41.22,407300.0,35.4753,35.6131,35.3978,35.4925,407300.0
2012-04-20 09:30:00,41.4,41.74,41.2,41.73,215800.0,35.6475,35.9403,35.4753,35.9317,215800.0
2012-04-20 10:00:00,41.75,41.97,41.64,41.93,137500.0,35.9489,36.1383,35.8542,36.1039,137500.0
2012-04-20 10:30:00,41.96,42.05,41.9,41.98,76100.0,36.1297,36.2072,36.078,36.1469,76100.0
2012-04-20 11:00:00,41.98,42.02,41.93,41.94,122500.0,36.1469,36.1814,36.1039,36.1125,122500.0
2012-04-20 11:30:00,41.95,41.99,41.88,41.89,87400.0,36.1211,36.1555,36.0608,36.0694,87400.0
2012-04-20 12:00:00,41.9,41.95,41.85,41.91,58200.0,36.078,36.1211,36.035,36.0866,58200.0
2012-04-20 12:30:00,41.9,41.91,41.78,41.81,54700.0,36.078,36.0866,35.9747,36.0005,54700.0
2012-04-20 13:00:00,41.81,41.88,41.78,41.79,66100.0,36.0005,36.0608,35.9747,35.9833,66100.0
2012-04-20 13:30:00,41.8,41.87,41.76,41.84,78600.0,35.9919,36.0522,35.9575,36.0264,78600.0
2012-04-20 14:00:00,41.84,41.92,41.8,41.9,107900.0,36.0264,36.0953,35.9919,36.078,107900.0
2012-04-20 14:30:00,41.89,41.89,41.83,41.85,92300.0,36.0694,36.0694,36.0178,36.035,92300.0
2012-04-20 15:00:00,41.85,41.88,41.74,41.84,130100.0,36.035,36.0608,35.9403,36.0264,130100.0
2012-04-20 15:30:00,41.84,41.92,41.61,41.62,356400.0,36.0264,36.0953,35.8283,35.8369,356400.0
2012-04-23 09:30:00,41.11,41.13,40.93,41.09,55000.0,35.3978,35.415,35.2428,35.3806,55000.0
2012-04-23 10:00:00,41.08,41.09,40.75,40.92,122100.0,35.372,35.3806,35.0878,35.2342,122100.0
2012-04-23 10:30:00,40.92,41.06,40.83,40.99,67000.0,35.2342,35.3548,35.1567,35.2945,67000.0
2012-04-23 11:00:00,40.99,41.0,40.74,40.74,100000.0,35.2945,35.3031,35.0792,35.0792,100000.0
2012-04-23 11:30:00,40.74,40.84,40.68,40.83,114800.0,35.0792,35.1653,35.0276,35.1567,114800.0
2012-04-23 12:00:00,40.82,40.95,40.8,40.93,93600.0,35.1481,35.26,35.1309,35.2428,93600.0
2012-04-23 12:30:00,40.94,40.94,40.79,40.82,102200.0,35.2514,35.2514,35.1223,35.1481,102200.0
2012-04-23 13:00:00,40.83,40.83,40.75,40.77,42600.0,35.1567,35.1567,35.0878,35.105,42600.0
2012-04-23 13:30:00,40.78,40.88,40.75,40.87,57200.0,35.1137,35.1998,35.0878,35.1912,57200.0
2012-04-23 14:00:00,40.87,41.2,40.85,41.2,114500.0,35.1912,35.4753,35.1739,35.4753,114500.0
2012-04-23 14:30:00,41.21,41.3,41.16,41.17,128900.0,35.4839,35.5614,35.4409,35.4495,128900.0
2012-04-23 15:00:00,41.16,41.42,41.14,41.42,204700.0,35.4409,35.6647,35.4236,35.6647,204700.0
2012-04-23 15:30:00,41.42,41.51,41.36,41.42,366400.0,35.6647,35.7422,35.6131,35.6647,366400.0
2012-04-24 09:30:00,41.49,41.93,41.49,41.75,106400.0,35.725,36.1039,35.725,35.9489,106400.0
2012-04-24 10:00:00,41.74,41.86,41.67,41.8,83300.0,35.9403,36.0436,35.88,35.9919,83300.0
2012-04-24 10:30:00,41.8,41.85,41.74,41.77,66300.0,35.9919,36.035,35.9403,35.9661,66300.0
2012-04-24 11:00:00,41.76,41.83,41.68,41.81,63700.0,35.9575,36.0178,35.8886,36.0005,63700.0
2012-04-24 11:30:00,41.8,41.83,41.75,41.82,88800.0,35.9919,36.0178,35.9489,36.0092,88800.0
2012-04-24 12:00:00,41.83,41.83,41.65,41.67,77100.0,36.0178,36.0178,35.8628,35.88,77100.0
2012-04-24 12:30:00,41.67,41.69,41.49,41.53,120200.0,35.88,35.8972,35.725,35.7594,120200.0
2012-04-24 13:00:00,41.53,41.63,41.43,41.55,76400.0,35.7594,35.8456,35.6733,35.7767,76400.0
2012-04-24 13:30:00,41.55,41.64,41.53,41.55,51900.0,35.7767,35.8542,35.7594,35.7767,51900.0
2012-04-24 14:00:00,41.53,41.55,41.39,41.42,56000.0,35.7594,35.7767,35.6389,35.6647,56000.0
2012-04-24 14:30:00,41.44,41.54,41.43,41.53,88000.0,35.682,35.7681,35.6733,35.7594,88000.0
2012-04-24 15:00:00,41.53,41.55,41.41,41.47,75600.0,35.7594,35.7767,35.6561,35.7078,75600.0
2012-04-24 15:30:00,41.47,41.63,41.46,41.61,241400.0,35.7078,35.8456,35.6992,35.8283,241400.0
2012-04-25 09:30:00,41.94,42.22,41.84,42.01,307500.0,36.1125,36.3536,36.0264,36.1727,307500.0
2012-04-25 10:00:00,42.02,42.03,41.93,41.93,171900.0,36.1814,36.19,36.1039,36.1039,171900.0
2012-04-25 10:30:00,41.93,42.0,41.87,41.97,155900.0,36.1039,36.1641,36.0522,36.1383,155900.0
2012-04-25 11:00:00,41.98,42.07,41.95,42.0,198400.0,36.1469,36.2244,36.1211,36.1641,198400.0
2012-04-25 11:30:00,42.0,42.0,41.95,41.97,73800.0,36.1641,36.1641,36.1211,36.1383,73800.0
2012-04-25 12:00:00,41.98,42.02,41.95,41.97,339000.0,36.1469,36.1814,36.1211,36.1383,339000.0
2012-04-25 12:30:00,41.97,42.01,41.92,42.0,117600.0,36.1383,36.1727,36.0953,36.1641,117600.0
2012-04-25 13:00:00,42.0,42.01,41.95,41.97,125600.0,36.1641,36.1727,36.1211,36.1383,125600.0
2012-04-25 13:30:00,41.97,41.98,41.89,41.94,106100.0,36.1383,36.1469,36.0694,36.1125,106100.0
2012-04-25 14:00:00,41.93,42.0,41.83,41.92,155100.0,36.1039,36.1641,36.0178,36.0953,155100.0
2012-04-25 14:30:00,41.92,41.97,41.84,41.96,128700.0,36.0953,36.1383,36.0264,36.1297,128700.0
2012-04-25 15:00:00,41.96,42.0,41.92,41.97,231600.0,36.1297,36.1641,36.0953,36.1383,231600.0
2012-04-25 15:30:00,41.96,42.0,41.95,41.99,573700.0,36.1297,36.1641,36.1211,36.1555,573700.0
2012-04-26 09:30:00,42.0,42.56,41.4,41.74,277600.0,36.1641,36.6463,35.6475,35.9403,277600.0
2012-04-26 10:00:00,41.75,41.94,41.29,41.45,142600.0,35.9489,36.1125,35.5528,35.6906,142600.0
2012-04-26 10:30:00,41.45,41.91,41.42,41.9,118000.0,35.6906,36.0866,35.6647,36.078,118000.0
2012-04-26 11:00:00,41.9,42.02,41.85,42.01,173000.0,36.078,36.1814,36.035,36.1727,173000.0
2012-04-26 11:30:00,42.01,42.08,41.91,41.94,124900.0,36.1727,36.233,36.0866,36.1125,124900.0
2012-04-26 12:00:00,41.93,41.99,41.88,41.9,106200.0,36.1039,36.1555,36.0608,36.078,106200.0
2012-04-26 12:30:00,41.9,41.91,41.78,41.8,97800.0,36.078,36.0866,35.9747,35.9919,97800.0
2012-04-26 13:00:00,41.8,41.8,41.48,41.67,226200.0,35.9919,35.9919,35.7164,35.88,226200.0
2012-04-26 13:30:00,41.68,41.77,41.6,41.73,202000.0,35.8886,35.9661,35.8197,35.9317,202000.0
2012-04-26 14:00:00,41.72,41.83,41.72,41.8,101300.0,35.923,36.0178,35.923,35.9919,101300.0
2012-04-26 14:30:00,41.82,41.83,41.56,41.66,135100.0,36.0092,36.0178,35.7853,35.8714,135100.0
2012-04-26 15:00:00,41.66,41.7,41.56,41.65,168400.0,35.8714,35.9058,35.7853,35.8628,168400.0
2012-04-26 15:30:00,41.66,41.75,41.52,41.61,536400.0,35.8714,35.9489,35.7508,35.8283,536400.0
2012-04-27 09:30:00,41.96,41.97,41.39,41.48,89900.0,36.1297,36.1383,35.6389,35.7164,89900.0
2012-04-27 10:00:00,41.48,41.49,41.06,41.16,132500.0,35.7164,35.725,35.3548,35.4409,132500.0
2012-04-27 10:30:00,41.16,41.4,41.13,41.27,126700.0,35.4409,35.6475,35.415,35.5356,126700.0
2012-04-27 11:00:00,41.27,41.54,41.22,41.45,148900.0,35.5356,35.7681,35.4925,35.6906,148900.0
2012-04-27 11:30:00,41.45,41.51,41.37,41.38,105100.0,35.6906,35.7422,35.6217,35.6303,105100.0
2012-04-27 12:00:00,41.39,41.48,41.39,41.41,174300.0,35.6389,35.7164,35.6389,35.6561,174300.0
2012-04-27 12:30:00,41.41,41.43,41.37,41.41,96400.0,35.6561,35.6733,35.6217,35.6561,96400.0
2012-04-27 13:00:00,41.4,41.52,41.39,41.5,70600.0,35.6475,35.7508,35.6389,35.7336,70600.0
2012-04-27 13:30:00,41.5,41.59,41.49,41.51,127900.0,35.7336,35.8111,35.725,35.7422,127900.0
2012-04-27 14:00:00,41.52,41.59,41.49,41.53,160300.0,35.7508,35.8111,35.725,35.7594,160300.0
2012-04-27 14:30:00,41.53,41.64,41.52,41.56,168200.0,35.7594,35.8542,35.7508,35.7853,168200.0
2012-04-27 15:00:00,41.56,41.61,41.54,41.57,113900.0,35.7853,35.8283,35.7681,35.7939,113900.0
2012-04-27 15:30:00,41.57,41.62,41.53,41.57,385900.0,35.7939,35.8369,35.7594,35.7939,385900.0
2012-04-30 09:30:00,41.53,41.62,41.18,41.22,289500.0,35.7594,35.8369,35.4581,35.4925,289500.0
2012-04-30 10:00:00,41.22,41.31,41.12,41.21,114700.0,35.4925,35.57,35.4064,35.4839,114700.0
2012-04-30 10:30:00,41.21,41.22,41.03,41.05,73800.0,35.4839,35.4925,35.3289,35.3461,73800.0
2012-04-30 11:00:00,41.06,41.09,40.98,41.04,77800.0,35.3548,35.3806,35.2859,35.3375,77800.0
2012-04-30 11:30:00,41.04,41.05,40.95,41.0,47200.0,35.3375,35.3461,35.26,35.3031,47200.0
2012-04-30 12:00:00,41.0,41.0,40.88,40.91,47200.0,35.3031,35.3031,35.1998,35.2256,47200.0
2012-04-30 12:30:00,40.9,40.95,40.87,40.89,58100.0,35.217,35.26,35.1912,35.2084,58100.0
2012-04-30 13:00:00,40.89,40.93,40.87,40.9,40200.0,35.2084,35.2428,35.1912,35.217,40200.0
2012-04-30 13:30:00,40.9,40.95,40.84,40.94,57700.0,35.217,35.26,35.1653,35.2514,57700.0
2012-04-30 14:00:00,40.94,40.95,40.89,40.91,80100.0,35.2514,35.26,35.2084,35.2256,80100.0
2012-04-30 14:30:00,40.9,41.01,40.9,40.97,74900.0,35.217,35.3117,35.217,35.2773,74900.0
2012-04-30 15:00:00,40.97,41.01,40.92,40.94,78800.0,35.2773,35.3117,35.2342,35.2514,78800.0
2012-04-30 15:30:00,40.94,41.0,40.91,40.94,223500.0,35.2514,35.3031,35.2256,35.2514,223500.0
2012-05-01 09:30:00,40.96,41.01,40.44,40.47,152300.0,35.2686,35.3117,34.8209,34.8467,152300.0
2012-05-01 10:00:00,40.49,40.8,40.47,40.76,383200.0,34.864,35.1309,34.8467,35.0964,383200.0
2012-05-01 10:30:00,40.77,41.02,40.71,40.94,212800.0,35.105,35.3203,35.0534,35.2514,212800.0
2012-05-01 11:00:00,40.94,40.99,40.88,40.98,126500.0,35.2514,35.2945,35.1998,35.2859,126500.0
2012-05-01 11:30:00,40.99,41.01,40.93,40.95,86800.0,35.2945,35.3117,35.2428,35.26,86800.0
2012-05-01 12:00:00,40.95,41.0,40.91,40.99,92300.0,35.26,35.3031,35.2256,35.2945,92300.0
2012-05-01 12:30:00,40.99,41.0,40.87,40.94,102000.0,35.2945,35.3031,35.1912,35.2514,102000.0
2012-05-01 13:00:00,40.94,40.96,40.89,40.96,102000.0,35.2514,35.2686,35.2084,35.2686,102000.0
2012-05-01 13:30:00,40.95,40.97,40.87,40.92,94300.0,35.26,35.2773,35.1912,35.2342,94300.0
2012-05-01 14:00:00,40.92,40.99,40.8,40.92,102000.0,35.2342,35.2945,35.1309,35.2342,102000.0
2012-05-01 14:30:00,40.91,40.92,40.82,40.83,146900.0,35.2256,35.2342,35.1481,35.1567,146900.0
2012-05-01 15:00:00,40.83,40.83,40.71,40.73,150700.0,35.1567,35.1567,35.0534,35.0706,150700.0
2012-05-01 15:30:00,40.73,40.77,40.58,40.6,336700.0,35.0706,35.105,34.9414,34.9587,336700.0
2012-05-02 09:30:00,40.4,40.41,40.03,40.17,112600.0,34.7865,34.7951,34.4679,34.5884,112600.0
2012-05-02 10:00:00,40.19,40.22,39.94,39.95,189800.0,34.6056,34.6315,34.3904,34.399,189800.0
2012-05-02 10:30:00,39.94,40.13,39.91,40.07,155700.0,34.3904,34.554,34.3645,34.5023,155700.0
2012-05-02 11:00:00,40.07,40.18,39.98,40.06,129300.0,34.5023,34.597,34.4248,34.4937,129300.0
2012-05-02 11:30:00,40.05,40.21,40.05,40.14,52600.0,34.4851,34.6229,34.4851,34.5626,52600.0
2012-05-02 12:00:00,40.13,40.23,40.12,40.19,55200.0,34.554,34.6401,34.5454,34.6056,55200.0
2012-05-02 12:30:00,40.2,40.22,40.16,40.2,60200.0,34.6142,34.6315,34.5798,34.6142,60200.0
2012-05-02 13:00:00,40.2,40.23,40.1,40.11,48000.0,34.6142,34.6401,34.5281,34.5368,48000.0
2012-05-02 13:30:00,40.11,40.21,40.11,40.18,51000.0,34.5368,34.6229,34.5368,34.597,51000.0
2012-05-02 14:00:00,40.17,40.21,40.15,40.18,86300.0,34.5884,34.6229,34.5712,34.597,86300.0
2012-05-02 14:30:00,40.18,40.19,40.12,40.16,141400.0,34.597,34.6056,34.5454,34.5798,141400.0
2012-05-02 15:00:00,40.16,40.19,40.11,40.11,202600.0,34.5798,34.6056,34.5368,34.5368,202600.0
2012-05-02 15:30:00,40.12,40.19,40.1,40.14,237000.0,34.5454,34.6056,34.5281,34.5626,237000.0
2012-05-03 09:30:00,40.21,40.34,39.91,39.95,58700.0,34.6229,34.7348,34.3645,34.399,58700.0
2012-05-03 10:00:00,39.95,39.95,39.74,39.86,104000.0,34.399,34.399,34.2182,34.3215,104000.0
2012-05-03 10:30:00,39.86,39.97,39.8,39.96,92600.0,34.3215,34.4162,34.2698,34.4076,92600.0
2012-05-03 11:00:00,39.97,40.0,39.92,39.92,68800.0,34.4162,34.442,34.3732,34.3732,68800.0
2012-05-03 11:30:00,39.93,39.96,39.66,39.68,116300.0,34.3818,34.4076,34.1493,34.1665,116300.0
2012-05-03 12:00:00,39.67,39.78,39.67,39.76,68300.0,34.1579,34.2526,34.1579,34.2354,68300.0
2012-05-03 12:30:00,39.77,39.79,39.72,39.72,42500.0,34.244,34.2612,34.2009,34.2009,42500.0
2012-05-03 13:00:00,39.72,39.73,39.61,39.72,82600.0,34.2009,34.2096,34.1062,34.2009,82600.0
2012-05-03 13:30:00,39.71,39.71,39.45,39.52,109300.0,34.1923,34.1923,33.9685,34.0287,109300.0
2012-05-03 14:00:00,39.51,39.58,39.47,39.48,83100.0,34.0201,34.0804,33.9857,33.9943,83100.0
2012-05-03 14:30:00,39.47,39.56,39.44,39.53,109500.0,33.9857,34.0632,33.9598,34.0373,109500.0
2012-05-03 15:00:00,39.54,39.62,39.46,39.53,149600.0,34.046,34.1148,33.9771,34.0373,149600.0
2012-05-03 15:30:00,39.53,39.57,39.45,39.49,410400.0,34.0373,34.0718,33.9685,34.0029,410400.0
2012-05-04 09:30:00,39.22,39.27,38.97,38.97,147400.0,33.7704,33.8135,33.5552,33.5552,147400.0
2012-05-04 10:00:00,38.95,39.16,38.92,39.16,254300.0,33.5379,33.7188,33.5121,33.7188,254300.0
2012-05-04 10:30:00,39.16,39.22,39.1,39.16,158400.0,33.7188,33.7704,33.6671,33.7188,158400.0
2012-05-04 11:00:00,39.16,39.23,39.03,39.23,96200.0,33.7188,33.779,33.6068,33.779,96200.0
2012-05-04 11:30:00,39.23,39.23,38.93,39.0,112400.0,33.779,33.779,33.5207,33.581,112400.0
2012-05-04 12:00:00,38.99,39.11,38.98,39.08,67900.0,33.5724,33.6757,33.5638,33.6499,67900.0
2012-05-04 12:30:00,39.08,39.12,39.0,39.08,104800.0,33.6499,33.6843,33.581,33.6499,104800.0
2012-05-04 13:00:00,39.1,39.1,38.98,39.05,63600.0,33.6671,33.6671,33.5638,33.624,63600.0
2012-05-04 13:30:00,39.05,39.09,38.98,39.04,69400.0,33.624,33.6585,33.5638,33.6154,69400.0
2012-05-04 14:00:00,39.04,39.05,38.99,39.02,54600.0,33.6154,33.624,33.5724,33.5982,54600.0
2012-05-04 14:30:00,39.01,39.03,38.89,38.96,63400.0,33.5896,33.6068,33.4863,33.5465,63400.0
2012-05-04 15:00:00,38.96,39.05,38.95,39.02,146000.0,33.5465,33.624,33.5379,33.5982,146000.0
2012-05-04 15:30:00,39.02,39.12,38.99,39.01,448600.0,33.5982,33.6843,33.5724,33.5896,448600.0
2012-05-07 09:30:00,39.06,39.45,38.94,39.3,169300.0,33.6326,33.9685,33.5293,33.8393,169300.0
2012-05-07 10:00:00,39.3,39.35,39.02,39.02,106600.0,33.8393,33.8824,33.5982,33.5982,106600.0
2012-05-07 10:30:00,39.02,39.15,38.97,39.13,73100.0,33.5982,33.7101,33.5552,33.6929,73100.0
2012-05-07 11:00:00,39.13,39.22,39.0,39.01,65200.0,33.6929,33.7704,33.581,33.5896,65200.0
2012-05-07 11:30:00,39.01,39.02,38.84,38.92,74200.0,33.5896,33.5982,33.4432,33.5121,74200.0
2012-05-07 12:00:00,38.91,38.99,38.87,38.98,82100.0,33.5035,33.5724,33.4691,33.5638,82100.0
2012-05-07 12:30:00,38.98,39.08,38.87,38.88,67600.0,33.5638,33.6499,33.4691,33.4777,67600.0
2012-05-07 13:00:00,38.87,38.94,38.82,38.85,90200.0,33.4691,33.5293,33.426,33.4518,90200.0
2012-05-07 13:30:00,38.85,39.0,38.85,38.94,96000.0,33.4518,33.581,33.4518,33.5293,96000.0
2012-05-07 14:00:00,38.94,38.99,38.83,38.85,131100.0,33.5293,33.5724,33.4346,33.4518,131100.0
2012-05-07 14:30:00,38.85,38.91,38.83,38.87,97500.0,33.4518,33.5035,33.4346,33.4691,97500.0
2012-05-07 15:00:00,38.88,38.9,38.82,38.82,119900.0,33.4777,33.4949,33.426,33.426,119900.0
2012-05-07 15:30:00,38.83,38.88,38.75,38.77,397600.0,33.4346,33.4777,33.3657,33.3829,397600.0
2012-05-08 09:30:00,38.4,38.63,38.24,38.56,101500.0,33.0644,33.2624,32.9266,33.2021,101500.0
2012-05-08 10:00:00,38.56,38.58,38.39,38.48,135900.0,33.2021,33.2193,33.0557,33.1332,135900.0
2012-05-08 10:30:00,38.5,38.53,38.35,38.53,123300.0,33.1505,33.1763,33.0213,33.1763,123300.0
2012-05-08 11:00:00,38.54,38.55,38.25,38.34,150400.0,33.1849,33.1935,32.9352,33.0127,150400.0
2012-05-08 11:30:00,38.34,38.51,38.3,38.49,95200.0,33.0127,33.1591,32.9783,33.1419,95200.0
2012-05-08 12:00:00,38.49,38.5,38.2,38.2,74400.0,33.1419,33.1505,32.8921,32.8921,74400.0
2012-05-08 12:30:00,38.2,38.23,38.12,38.18,118700.0,32.8921,32.918,32.8233,32.8749,118700.0
2012-05-08 13:00:00,38.19,38.2,38.11,38.18,50700.0,32.8835,32.8921,32.8147,32.8749,50700.0
2012-05-08 13:30:00,38.17,38.37,38.17,38.37,193500.0,32.8663,33.0385,32.8663,33.0385,193500.0
2012-05-08 14:00:00,38.38,38.44,38.29,38.42,93200.0,33.0471,33.0988,32.9696,33.0816,93200.0
2012-05-08 14:30:00,38.43,38.56,38.41,38.51,110700.0,33.0902,33.2021,33.073,33.1591,110700.0
2012-05-08 15:00:00,38.51,38.81,38.47,38.76,183600.0,33.1591,33.4174,33.1246,33.3743,183600.0
2012-05-08 15:30:00,38.77,38.89,38.66,38.74,315200.0,33.3829,33.4863,33.2882,33.3571,315200.0
2012-05-09 09:30:00,38.11,38.42,38.07,38.21,54900.0,32.8147,33.0816,32.7802,32.9008,54900.0
2012-05-09 10:00:00,38.22,38.25,37.99,38.01,178800.0,32.9094,32.9352,32.7113,32.7285,178800.0
2012-05-09 10:30:00,38.0,38.3,37.99,38.26,114400.0,32.7199,32.9783,32.7113,32.9438,114400.0
2012-05-09 11:00:00,38.26,38.51,38.24,38.45,73900.0,32.9438,33.1591,32.9266,33.1074,73900.0
2012-05-09 11:30:00,38.44,38.53,38.38,38.38,73200.0,33.0988,33.1763,33.0471,33.0471,73200.0
2012-05-09 12:00:00,38.39,38.41,38.31,38.37,46400.0,33.0557,33.073,32.9869,33.0385,46400.0
2012-05-09 12:30:00,38.37,38.37,38.23,38.29,78400.0,33.0385,33.0385,32.918,32.9696,78400.0
2012-05-09 13:00:00,38.28,38.49,38.27,38.43,67400.0,32.961,33.1419,32.9524,33.0902,67400.0
2012-05-09 13:30:00,38.43,38.65,38.43,38.56,82300.0,33.0902,33.2796,33.0902,33.2021,82300.0
2012-05-09 14:00:00,38.57,38.6,38.5,38.58,89200.0,33.2107,33.2366,33.1505,33.2193,89200.0
2012-05-09 14:30:00,38.58,38.61,38.5,38.53,231000.0,33.2193,33.2452,33.1505,33.1763,231000.0
2012-05-09 15:00:00,38.52,38.58,38.46,38.47,323800.0,33.1677,33.2193,33.116,33.1246,323800.0
2012-05-09 15:30:00,38.47,38.56,38.35,38.37,393500.0,33.1246,33.2021,33.0213,33.0385,393500.0
2012-05-10 09:30:00,38.75,38.87,38.49,38.54,100800.0,33.3657,33.4691,33.1419,33.1849,100800.0
2012-05-10 10:00:00,38.54,38.62,38.46,38.52,47100.0,33.1849,33.2538,33.116,33.1677,47100.0
2012-05-10 10:30:00,38.5,38.61,38.34,38.44,64600.0,33.1505,33.2452,33.0127,33.0988,64600.0
2012-05-10 11:00:00,38.45,38.45,38.25,38.4,41600.0,33.1074,33.1074,32.9352,33.0644,41600.0
2012-05-10 11:30:00,38.4,38.45,38.26,38.31,60000.0,33.0644,33.1074,32.9438,32.9869,60000.0
2012-05-10 12:00:00,38.32,38.42,38.2,38.36,72100.0,32.9955,33.0816,32.8921,33.0299,72100.0
2012-05-10 12:30:00,38.36,38.5,38.32,38.49,62300.0,33.0299,33.1505,32.9955,33.1419,62300.0
2012-05-10 13:00:00,38.48,38.54,38.43,38.52,35900.0,33.1332,33.1849,33.0902,33.1677,35900.0
2012-05-10 13:30:00,38.51,38.55,38.4,38.42,54200.0,33.1591,33.1935,33.0644,33.0816,54200.0
2012-05-10 14:00:00,38.42,38.49,38.41,38.47,50600.0,33.0816,33.1419,33.073,33.1246,50600.0
2012-05-10 14:30:00,38.47,38.5,38.38,38.39,69400.0,33.1246,33.1505,33.0471,33.0557,69400.0
2012-05-10 15:00:00,38.39,38.43,38.31,38.36,68200.0,33.0557,33.0902,32.9869,33.0299,68200.0
2012-05-10 15:30:00,38.34,38.42,38.19,38.32,213800.0,33.0127,33.0816,32.8835,32.9955,213800.0
2012-05-11 09:30:00,37.96,38.32,37.82,38.11,102700.0,32.6855,32.9955,32.5649,32.8147,102700.0
2012-05-11 10:00:00,38.1,38.48,38.1,38.43,83600.0,32.806,33.1332,32.806,33.0902,83600.0
2012-05-11 10:30:00,38.44,38.69,38.44,38.61,69800.0,33.0988,33.3141,33.0988,33.2452,69800.0
2012-05-11 11:00:00,38.6,38.76,38.58,38.7,94100.0,33.2366,33.3743,33.2193,33.3227,94100.0
2012-05-11 11:30:00,38.7,38.78,38.57,38.6,40600.0,33.3227,33.3916,33.2107,33.2366,40600.0
2012-05-11 12:00:00,38.59,38.7,38.59,38.66,48000.0,33.228,33.3227,33.228,33.2882,48000.0
2012-05-11 12:30:00,38.64,38.7,38.58,38.6,43200.0,33.271,33.3227,33.2193,33.2366,43200.0
2012-05-11 13:00:00,38.6,38.63,38.48,38.51,34700.0,33.2366,33.2624,33.1332,33.1591,34700.0
2012-05-11 13:30:00,38.5,38.62,38.45,38.58,68500.0,33.1505,33.2538,33.1074,33.2193,68500.0
2012-05-11 14:00:00,38.58,38.62,38.47,38.56,36800.0,33.2193,33.2538,33.1246,33.2021,36800.0
2012-05-11 14:30:00,38.56,38.61,38.48,38.57,98100.0,33.2021,33.2452,33.1332,33.2107,98100.0
2012-05-11 15:00:00,38.58,38.61,38.44,38.47,66600.0,33.2193,33.2452,33.0988,33.1246,66600.0
2012-05-11 15:30:00,38.45,38.5,38.31,38.37,224400.0,33.1074,33.1505,32.9869,33.0385,224400.0
2012-05-14 09:30:00,37.83,38.0,37.64,37.95,102700.0,32.5736,32.7199,32.41,32.6769,102700.0
2012-05-14 10:00:00,37.94,38.04,37.69,37.77,231900.0,32.6683,32.7544,32.453,32.5219,231900.0
2012-05-14 10:30:00,37.77,38.08,37.74,38.05,109800.0,32.5219,32.7888,32.4961,32.763,109800.0
2012-05-14 11:00:00,38.06,38.16,37.99,38.11,118500.0,32.7716,32.8577,32.7113,32.8147,118500.0
2012-05-14 11:30:00,38.12,38.14,38.03,38.06,53000.0,32.8233,32.8405,32.7458,32.7716,53000.0
2012-05-14 12:00:00,38.07,38.09,38.01,38.04,47000.0,32.7802,32.7974,32.7285,32.7544,47000.0
2012-05-14 12:30:00,38.04,38.08,38.02,38.04,57700.0,32.7544,32.7888,32.7372,32.7544,57700.0
2012-05-14 13:00:00,38.04,38.08,37.88,37.89,159500.0,32.7544,32.7888,32.6166,32.6252,159500.0
2012-05-14 13:30:00,37.89,38.04,37.89,37.95,162300.0,32.6252,32.7544,32.6252,32.6769,162300.0
2012-05-14 14:00:00,37.95,38.04,37.95,38.01,67900.0,32.6769,32.7544,32.6769,32.7285,67900.0
2012-05-14 14:30:00,38.02,38.05,37.98,38.0,134900.0,32.7372,32.763,32.7027,32.7199,134900.0
2012-05-14 15:00:00,38.0,38.0,37.9,37.93,110900.0,32.7199,32.7199,32.6338,32.6597,110900.0
2012-05-14 15:30:00,37.93,37.96,37.83,37.86,388000.0,32.6597,32.6855,32.5736,32.5994,388000.0
2012-05-15 09:30:00,37.96,38.12,37.82,38.12,130400.0,32.6855,32.8233,32.5649,32.8233,130400.0
2012-05-15 10:00:00,38.13,38.2,38.02,38.19,90400.0,32.8319,32.8921,32.7372,32.8835,90400.0
2012-05-15 10:30:00,38.19,38.24,38.16,38.18,71400.0,32.8835,32.9266,32.8577,32.8749,71400.0
2012-05-15 11:00:00,38.18,38.2,37.92,37.92,161100.0,32.8749,32.8921,32.6511,32.6511,161100.0
2012-05-15 11:30:00,37.92,38.28,37.92,38.27,50600.0,32.6511,32.961,32.6511,32.9524,50600.0
2012-05-15 12:00:00,38.27,38.34,38.24,38.32,48500.0,32.9524,33.0127,32.9266,32.9955,48500.0
2012-05-15 12:30:00,38.31,38.4,38.28,38.3,57800.0,32.9869,33.0644,32.961,32.9783,57800.0
2012-05-15 13:00:00,38.3,38.37,38.29,38.35,38000.0,32.9783,33.0385,32.9696,33.0213,38000.0
2012-05-15 13:30:00,38.34,38.34,38.14,38.17,77700.0,33.0127,33.0127,32.8405,32.8663,77700.0
2012-05-15 14:00:00,38.16,38.3,38.16,38.24,86800.0,32.8577,32.9783,32.8577,32.9266,86800.0
2012-05-15 14:30:00,38.25,38.27,38.04,38.07,73700.0,32.9352,32.9524,32.7544,32.7802,73700.0
2012-05-15 15:00:00,38.07,38.07,37.8,37.83,179800.0,32.7802,32.7802,32.5477,32.5736,179800.0
2012-05-15 15:30:00,37.83,37.98,37.82,37.89,308800.0,32.5736,32.7027,32.5649,32.6252,308800.0
2012-05-16 09:30:00,38.11,38.28,38.01,38.23,63300.0,32.8147,32.961,32.7285,32.918,63300.0
2012-05-16 10:00:00,38.24,38.44,38.21,38.36,60400.0,32.9266,33.0988,32.9008,33.0299,60400.0
2012-05-16 10:30:00,38.36,38.38,38.12,38.14,54200.0,33.0299,33.0471,32.8233,32.8405,54200.0
2012-05-16 11:00:00,38.14,38.19,37.98,38.07,108200.0,32.8405,32.8835,32.7027,32.7802,108200.0
2012-05-16 11:30:00,38.08,38.11,37.99,38.01,71200.0,32.7888,32.8147,32.7113,32.7285,71200.0
2012-05-16 12:00:00,38.0,38.01,37.83,37.86,68500.0,32.7199,32.7285,32.5736,32.5994,68500.0
2012-05-16 12:30:00,37.86,37.88,37.71,37.74,98900.0,32.5994,32.6166,32.4702,32.4961,98900.0
2012-05-16 13:00:00,37.74,37.74,37.62,37.62,64200.0,32.4961,32.4961,32.3927,32.3927,64200.0
2012-05-16 13:30:00,37.63,37.63,37.45,37.6,81700.0,32.4013,32.4013,32.2464,32.3755,81700.0
2012-05-16 14:00:00,37.6,37.7,37.41,37.42,109500.0,32.3755,32.4616,32.2119,32.2205,109500.0
2012-05-16 14:30:00,37.43,37.56,37.29,37.45,254600.0,32.2291,32.3411,32.1086,32.2464,254600.0
2012-05-16 15:00:00,37.46,37.47,37.27,37.28,164700.0,32.255,32.2636,32.0914,32.1,164700.0
2012-05-16 15:30:00,37.27,37.42,37.23,37.24,487600.0,32.0914,32.2205,32.0569,32.0655,487600.0
2012-05-17 09:30:00,37.15,37.26,36.93,36.95,134100.0,32.1311,32.2262,31.9408,31.9581,134100.0
2012-05-17 10:00:00,36.95,36.95,36.65,36.9,109400.0,31.9581,31.9581,31.6986,31.9149,109400.0
2012-05-17 10:30:00,36.9,36.92,36.76,36.81,110500.0,31.9149,31.9322,31.7938,31.837,110500.0
2012-05-17 11:00:00,36.82,36.83,36.47,36.5,177100.0,31.8457,31.8543,31.543,31.5689,177100.0
2012-05-17 11:30:00,36.52,36.55,36.35,36.44,165700.0,31.5862,31.6121,31.4392,31.517,165700.0
2012-05-17 12:00:00,36.44,36.46,36.29,36.38,108100.0,31.517,31.5343,31.3873,31.4651,108100.0
2012-05-17 12:30:00,36.38,36.43,36.31,36.35,104100.0,31.4651,31.5084,31.4046,31.4392,104100.0
2012-05-17 13:00:00,36.34,36.45,36.33,36.39,152200.0,31.4305,31.5257,31.4219,31.4738,152200.0
2012-05-17 13:30:00,36.39,36.43,36.34,36.37,102200.0,31.4738,31.5084,31.4305,31.4565,102200.0
2012-05-17 14:00:00,36.37,36.4,36.15,36.16,143600.0,31.4565,31.4824,31.2662,31.2748,143600.0
2012-05-17 14:30:00,36.16,36.18,36.0,36.11,230300.0,31.2748,31.2921,31.1364,31.2316,230300.0
2012-05-17 15:00:00,36.11,36.17,35.93,35.98,218700.0,31.2316,31.2835,31.0759,31.1192,218700.0
2012-05-17 15:30:00,35.98,35.98,35.74,35.76,821400.0,31.1192,31.1192,30.9116,30.9289,821400.0
2012-05-18 09:30:00,35.99,36.26,35.88,36.05,261400.0,31.1278,31.3613,31.0327,31.1797,261400.0
2012-05-18 10:00:00,36.05,36.06,35.87,35.94,113200.0,31.1797,31.1883,31.024,31.0846,113200.0
2012-05-18 10:30:00,35.94,36.2,35.87,36.08,73300.0,31.0846,31.3094,31.024,31.2056,73300.0
2012-05-18 11:00:00,36.09,36.11,35.96,36.02,88700.0,31.2143,31.2316,31.1019,31.1537,88700.0
2012-05-18 11:30:00,36.02,36.03,35.67,35.75,102600.0,31.1537,31.1624,30.851,30.9202,102600.0
2012-05-18 12:00:00,35.74,35.98,35.71,35.97,68400.0,30.9116,31.1192,30.8856,31.1105,68400.0
2012-05-18 12:30:00,35.97,36.07,35.92,35.94,67100.0,31.1105,31.197,31.0673,31.0846,67100.0
2012-05-18 13:00:00,35.92,36.06,35.89,35.98,73700.0,31.0673,31.1883,31.0413,31.1192,73700.0
2012-05-18 13:30:00,35.98,36.01,35.92,35.94,85600.0,31.1192,31.1451,31.0673,31.0846,85600.0
2012-05-18 14:00:00,35.94,36.02,35.86,35.93,144600.0,31.0846,31.1537,31.0154,31.0759,144600.0
2012-05-18 14:30:00,35.92,35.93,35.78,35.79,110300.0,31.0673,31.0759,30.9462,30.9548,110300.0
2012-05-18 15:00:00,35.78,35.86,35.7,35.7,95800.0,30.9462,31.0154,30.877,30.877,95800.0
2012-05-18 15:30:00,35.71,35.71,35.46,35.59,330600.0,30.8856,30.8856,30.6694,30.7818,330600.0
2012-05-21 09:30:00,35.75,35.78,35.47,35.78,132100.0,30.9202,30.9462,30.6781,30.9462,132100.0
2012-05-21 10:00:00,35.79,36.13,35.77,36.11,133300.0,30.9548,31.2489,30.9375,31.2316,133300.0
2012-05-21 10:30:00,36.11,36.32,36.11,36.32,98800.0,31.2316,31.4132,31.2316,31.4132,98800.0
2012-05-21 11:00:00,36.3,36.41,36.28,36.37,115600.0,31.3959,31.4911,31.3786,31.4565,115600.0
2012-05-21 11:30:00,36.36,36.42,36.34,36.39,75500.0,31.4478,31.4997,31.4305,31.4738,75500.0
2012-05-21 12:00:00,36.38,36.63,36.37,36.61,128800.0,31.4651,31.6813,31.4565,31.664,128800.0
2012-05-21 12:30:00,36.61,36.62,36.35,36.41,70800.0,31.664,31.6727,31.4392,31.4911,70800.0
2012-05-21 13:00:00,36.41,36.43,36.32,36.39,105300.0,31.4911,31.5084,31.4132,31.4738,105300.0
2012-05-21 13:30:00,36.39,36.5,36.38,36.5,83600.0,31.4738,31.5689,31.4651,31.5689,83600.0
2012-05-21 14:00:00,36.5,36.52,36.23,36.25,216000.0,31.5689,31.5862,31.3354,31.3527,216000.0
2012-05-21 14:30:00,36.25,36.26,36.16,36.23,218900.0,31.3527,31.3613,31.2748,31.3354,218900.0
2012-05-21 15:00:00,36.23,36.29,36.2,36.25,205300.0,31.3354,31.3873,31.3094,31.3527,205300.0
2012-05-21 15:30:00,36.25,36.37,36.2,36.36,291800.0,31.3527,31.4565,31.3094,31.4478,291800.0
2012-05-22 09:30:00,36.28,36.73,36.24,36.66,120100.0,31.3786,31.7678,31.344,31.7073,120100.0
2012-05-22 10:00:00,36.66,36.94,36.65,36.89,152900.0,31.7073,31.9495,31.6986,31.9062,152900.0
2012-05-22 10:30:00,36.89,37.11,36.89,37.1,109800.0,31.9062,32.0965,31.9062,32.0878,109800.0
2012-05-22 11:00:00,37.1,37.17,37.08,37.14,117500.0,32.0878,32.1484,32.0705,32.1224,117500.0
2012-05-22 11:30:00,37.14,37.14,36.95,36.97,113000.0,32.1224,32.1224,31.9581,31.9754,113000.0
2012-05-22 12:00:00,36.98,36.99,36.73,36.81,203200.0,31.9841,31.9927,31.7678,31.837,203200.0
2012-05-22 12:30:00,36.8,36.82,36.72,36.76,88300.0,31.8284,31.8457,31.7592,31.7938,88300.0
2012-05-22 13:00:00,36.76,36.83,36.65,36.65,103700.0,31.7938,31.8543,31.6986,31.6986,103700.0
2012-05-22 13:30:00,36.64,36.67,36.51,36.51,199700.0,31.69,31.7159,31.5775,31.5775,199700.0
2012-05-22 14:00:00,36.51,36.63,36.49,36.57,78200.0,31.5775,31.6813,31.5603,31.6294,78200.0
2012-05-22 14:30:00,36.56,36.59,36.47,36.52,162300.0,31.6208,31.6467,31.543,31.5862,162300.0
2012-05-22 15:00:00,36.52,36.57,36.26,36.26,210200.0,31.5862,31.6294,31.3613,31.3613,210200.0
2012-05-22 15:30:00,36.26,36.31,36.05,36.27,411100.0,31.3613,31.4046,31.1797,31.37,411100.0
2012-05-23 09:30:00,35.95,36.16,35.81,36.16,73900.0,31.0932,31.2748,30.9721,31.2748,73900.0
2012-05-23 10:00:00,36.17,36.23,35.94,35.98,151300.0,31.2835,31.3354,31.0846,31.1192,151300.0
2012-05-23 10:30:00,35.98,35.99,35.82,35.87,45800.0,31.1192,31.1278,30.9808,31.024,45800.0
2012-05-23 11:00:00,35.86,35.93,35.79,35.85,53200.0,31.0154,31.0759,30.9548,31.0067,53200.0
2012-05-23 11:30:00,35.87,35.94,35.8,35.88,71100.0,31.024,31.0846,30.9635,31.0327,71100.0
2012-05-23 12:00:00,35.88,35.89,35.79,35.83,84000.0,31.0327,31.0413,30.9548,30.9894,84000.0
2012-05-23 12:30:00,35.84,36.02,35.83,36.01,100900.0,30.9981,31.1537,30.9894,31.1451,100900.0
2012-05-23 13:00:00,36.02,36.06,35.95,36.03,67500.0,31.1537,31.1883,31.0932,31.1624,67500.0
2012-05-23 13:30:00,36.03,36.07,36.0,36.06,97400.0,31.1624,31.197,31.1364,31.1883,97400.0
2012-05-23 14:00:00,36.06,36.06,35.98,36.01,171700.0,31.1883,31.1883,31.1192,31.1451,171700.0
2012-05-23 14:30:00,36.0,36.27,35.97,36.23,110700.0,31.1364,31.37,31.1105,31.3354,110700.0
2012-05-23 15:00:00,36.22,36.39,36.17,36.33,119800.0,31.3267,31.4738,31.2835,31.4219,119800.0
2012-05-23 15:30:00,36.34,36.63,36.34,36.57,247600.0,31.4305,31.6813,31.4305,31.6294,247600.0
2012-05-24 09:30:00,36.69,36.94,36.64,36.81,115200.0,31.7332,31.9495,31.69,31.837,115200.0
2012-05-24 10:00:00,36.82,36.9,36.78,36.89,119500.0,31.8457,31.9149,31.8111,31.9062,119500.0
2012-05-24 10:30:00,36.89,37.12,36.89,37.01,59700.0,31.9062,32.1051,31.9062,32.01,59700.0
2012-05-24 11:00:00,37.0,37.15,36.98,37.03,84800.0,32.0014,32.1311,31.9841,32.0273,84800.0
2012-05-24 11:30:00,37.02,37.04,36.96,37.04,111900.0,32.0186,32.0359,31.9668,32.0359,111900.0
2012-05-24 12:00:00,37.02,37.04,36.84,36.95,136800.0,32.0186,32.0359,31.863,31.9581,136800.0
2012-05-24 12:30:00,36.94,37.11,36.93,37.05,156400.0,31.9495,32.0965,31.9408,32.0446,156400.0
2012-05-24 13:00:00,37.06,37.14,37.0,37.01,82400.0,32.0532,32.1224,32.0014,32.01,82400.0
2012-05-24 13:30:00,37.01,37.05,36.94,36.97,285200.0,32.01,32.0446,31.9495,31.9754,285200.0
2012-05-24 14:00:00,36.97,37.03,36.89,37.0,147000.0,31.9754,32.0273,31.9062,32.0014,147000.0
2012-05-24 14:30:00,37.0,37.07,36.95,36.98,146600.0,32.0014,32.0619,31.9581,31.9841,146600.0
2012-05-24 15:00:00,36.97,37.18,36.95,37.15,188500.0,31.9754,32.157,31.9581,32.1311,188500.0
2012-05-24 15:30:00,37.15,37.26,37.09,37.26,305600.0,32.1311,32.2262,32.0792,32.2262,305600.0
2012-05-25 09:30:00,37.18,37.45,37.13,37.3,94200.0,32.157,32.3906,32.1138,32.2608,94200.0
2012-05-25 10:00:00,37.3,37.32,37.16,37.29,91500.0,32.2608,32.2781,32.1397,32.2522,91500.0
2012-05-25 10:30:00,37.28,37.38,37.25,37.26,107800.0,32.2435,32.33,32.2176,32.2262,107800.0
2012-05-25 11:00:00,37.26,37.37,37.26,37.32,58000.0,32.2262,32.3214,32.2262,32.2781,58000.0
2012-05-25 11:30:00,37.32,37.5,37.27,37.48,106900.0,32.2781,32.4338,32.2349,32.4165,106900.0
2012-05-25 12:00:00,37.47,37.48,37.33,37.34,74900.0,32.4079,32.4165,32.2868,32.2954,74900.0
2012-05-25 12:30:00,37.34,37.43,37.28,37.4,76300.0,32.2954,32.3733,32.2435,32.3473,76300.0
2012-05-25 13:00:00,37.4,37.45,37.37,37.44,51900.0,32.3473,32.3906,32.3214,32.3819,51900.0
2012-05-25 13:30:00,37.44,37.54,37.38,37.4,86500.0,32.3819,32.4684,32.33,32.3473,86500.0
2012-05-25 14:00:00,37.4,37.45,37.28,37.32,65800.0,32.3473,32.3906,32.2435,32.2781,65800.0
2012-05-25 14:30:00,37.32,37.36,37.24,37.34,78900.0,32.2781,32.3127,32.2089,32.2954,78900.0
2012-05-25 15:00:00,37.34,37.39,37.24,37.3,138200.0,32.2954,32.3387,32.2089,32.2608,138200.0
2012-05-25 15:30:00,37.3,37.4,37.26,37.36,230000.0,32.2608,32.3473,32.2262,32.3127,230000.0
2012-05-29 09:30:00,37.67,37.84,37.6,37.74,105500.0,32.5808,32.7279,32.5203,32.6414,105500.0
2012-05-29 10:00:00,37.74,37.87,37.67,37.8,200100.0,32.6414,32.7538,32.5808,32.6933,200100.0
2012-05-29 10:30:00,37.78,37.85,37.78,37.8,108200.0,32.676,32.7365,32.676,32.6933,108200.0
2012-05-29 11:00:00,37.8,37.81,37.67,37.73,91000.0,32.6933,32.7019,32.5808,32.6327,91000.0
2012-05-29 11:30:00,37.73,37.77,37.48,37.52,482400.0,32.6327,32.6673,32.4165,32.4511,482400.0
2012-05-29 12:00:00,37.52,37.55,37.38,37.42,100700.0,32.4511,32.477,32.33,32.3646,100700.0
2012-05-29 12:30:00,37.42,37.49,37.39,37.46,153200.0,32.3646,32.4252,32.3387,32.3992,153200.0
2012-05-29 13:00:00,37.45,37.48,37.41,37.41,69800.0,32.3906,32.4165,32.356,32.356,69800.0
2012-05-29 13:30:00,37.41,37.52,37.4,37.48,108000.0,32.356,32.4511,32.3473,32.4165,108000.0
2012-05-29 14:00:00,37.48,37.52,37.42,37.48,105900.0,32.4165,32.4511,32.3646,32.4165,105900.0
2012-05-29 14:30:00,37.48,37.58,37.42,37.58,110600.0,32.4165,32.503,32.3646,32.503,110600.0
2012-05-29 15:00:00,37.58,37.66,37.5,37.58,255200.0,32.503,32.5722,32.4338,32.503,255200.0
2012-05-29 15:30:00,37.58,37.72,37.55,37.68,697400.0,32.503,32.6241,32.477,32.5895,697400.0
2012-05-30 09:30:00,37.26,37.27,37.06,37.06,97700.0,32.2262,32.2349,32.0532,32.0532,97700.0
2012-05-30 10:00:00,37.05,37.2,37.01,37.14,101600.0,32.0446,32.1743,32.01,32.1224,101600.0
2012-05-30 10:30:00,37.13,37.19,37.01,37.18,87400.0,32.1138,32.1657,32.01,32.157,87400.0
2012-05-30 11:00:00,37.18,37.32,37.13,37.23,83700.0,32.157,32.2781,32.1138,32.2003,83700.0
2012-05-30 11:30:00,37.23,37.27,37.1,37.12,148300.0,32.2003,32.2349,32.0878,32.1051,148300.0
2012-05-30 12:00:00,37.12,37.14,36.93,36.95,67000.0,32.1051,32.1224,31.9408,31.9581,67000.0
2012-05-30 12:30:00,36.95,37.1,36.93,37.09,45400.0,31.9581,32.0878,31.9408,32.0792,45400.0
2012-05-30 13:00:00,37.09,37.1,37.0,37.07,35200.0,32.0792,32.0878,32.0014,32.0619,35200.0
2012-05-30 13:30:00,37.06,37.13,37.05,37.11,58100.0,32.0532,32.1138,32.0446,32.0965,58100.0
2012-05-30 14:00:00,37.1,37.17,37.0,37.01,60300.0,32.0878,32.1484,32.0014,32.01,60300.0
2012-05-30 14:30:00,37.02,37.02,36.93,36.97,78300.0,32.0186,32.0186,31.9408,31.9754,78300.0
2012-05-30 15:00:00,36.97,37.02,36.8,36.99,113000.0,31.9754,32.0186,31.8284,31.9927,113000.0
2012-05-30 15:30:00,36.98,36.98,36.83,36.84,207200.0,31.9841,31.9841,31.8543,31.863,207200.0
2012-05-31 09:30:00,36.72,37.04,36.22,36.25,79600.0,31.7592,32.0359,31.3267,31.3527,79600.0
2012-05-31 10:00:00,36.26,36.39,36.21,36.39,106400.0,31.3613,31.4738,31.3181,31.4738,106400.0
2012-05-31 10:30:00,36.4,36.42,36.24,36.28,68900.0,31.4824,31.4997,31.344,31.3786,68900.0
2012-05-31 11:00:00,36.28,36.35,36.16,36.3,121000.0,31.3786,31.4392,31.2748,31.3959,121000.0
2012-05-31 11:30:00,36.31,36.47,36.27,36.4,70300.0,31.4046,31.543,31.37,31.4824,70300.0
2012-05-31 12:00:00,36.4,36.59,36.37,36.56,156000.0,31.4824,31.6467,31.4565,31.6208,156000.0
2012-05-31 12:30:00,36.58,36.64,36.48,36.58,76200.0,31.6381,31.69,31.5516,31.6381,76200.0
2012-05-31 13:00:00,36.59,36.73,36.58,36.58,88600.0,31.6467,31.7678,31.6381,31.6381,88600.0
2012-05-31 13:30:00,36.57,36.59,36.48,36.51,52000.0,31.6294,31.6467,31.5516,31.5775,52000.0
2012-05-31 14:00:00,36.51,36.64,36.49,36.58,57700.0,31.5775,31.69,31.5603,31.6381,57700.0
2012-05-31 14:30:00,36.57,36.66,36.56,36.61,66900.0,31.6294,31.7073,31.6208,31.664,66900.0
2012-05-31 15:00:00,36.61,36.84,36.56,36.83,96600.0,31.664,31.863,31.6208,31.8543,96600.0
2012-05-31 15:30:00,36.82,36.93,36.57,36.59,372600.0,31.8457,31.9408,31.6294,31.6467,372600.0
2012-06-01 09:30:00,35.86,36.09,35.67,35.81,142000.0,31.0154,31.2143,30.851,30.9721,142000.0
2012-06-01 10:00:00,35.83,35.89,35.58,35.6,148300.0,30.9894,31.0413,30.7732,30.7905,148300.0
2012-06-01 10:30:00,35.6,35.75,35.55,35.68,78900.0,30.7905,30.9202,30.7472,30.8597,78900.0
2012-06-01 11:00:00,35.67,35.67,35.54,35.61,99400.0,30.851,30.851,30.7386,30.7991,99400.0
2012-06-01 11:30:00,35.6,35.63,35.49,35.61,109000.0,30.7905,30.8164,30.6953,30.7991,109000.0
2012-06-01 12:00:00,35.61,35.69,35.56,35.62,111700.0,30.7991,30.8683,30.7559,30.8078,111700.0
2012-06-01 12:30:00,35.62,35.62,35.45,35.45,75100.0,30.8078,30.8078,30.6608,30.6608,75100.0
2012-06-01 13:00:00,35.44,35.49,35.41,35.42,84600.0,30.6521,30.6953,30.6262,30.6348,84600.0
2012-06-01 13:30:00,35.42,35.49,35.35,35.45,166900.0,30.6348,30.6953,30.5743,30.6608,166900.0
2012-06-01 14:00:00,35.46,35.57,35.42,35.5,118900.0,30.6694,30.7645,30.6348,30.704,118900.0
2012-06-01 14:30:00,35.51,35.57,35.37,35.4,121600.0,30.7126,30.7645,30.5916,30.6175,121600.0
2012-06-01 15:00:00,35.4,35.49,35.37,35.42,179100.0,30.6175,30.6953,30.5916,30.6348,179100.0
2012-06-01 15:30:00,35.42,35.45,35.34,35.35,335600.0,30.6348,30.6608,30.5656,30.5743,335600.0
2012-06-04 09:30:00,35.41,35.55,35.13,35.15,75200.0,30.6262,30.7472,30.384,30.4013,75200.0
2012-06-04 10:00:00,35.15,35.38,35.08,35.3,65900.0,30.4013,30.6002,30.3407,30.531,65900.0
2012-06-04 10:30:00,35.29,35.36,35.2,35.3,71200.0,30.5224,30.5829,30.4445,30.531,71200.0
2012-06-04 11:00:00,35.31,35.32,35.08,35.08,49000.0,30.5397,30.5483,30.3407,30.3407,49000.0
2012-06-04 11:30:00,35.07,35.17,35.07,35.15,54200.0,30.3321,30.4186,30.3321,30.4013,54200.0
2012-06-04 12:00:00,35.14,35.14,34.87,34.89,59600.0,30.3926,30.3926,30.1591,30.1764,59600.0
2012-06-04 12:30:00,34.89,34.96,34.88,34.92,38500.0,30.1764,30.237,30.1678,30.2024,38500.0
2012-06-04 13:00:00,34.92,34.98,34.81,34.86,49400.0,30.2024,30.2542,30.1072,30.1505,49400.0
2012-06-04 13:30:00,34.85,35.04,34.82,34.92,105700.0,30.1418,30.3061,30.1159,30.2024,105700.0
2012-06-04 14:00:00,34.91,35.12,34.88,35.08,67300.0,30.1937,30.3753,30.1678,30.3407,67300.0
2012-06-04 14:30:00,35.08,35.24,35.02,35.07,79400.0,30.3407,30.4791,30.2888,30.3321,79400.0
2012-06-04 15:00:00,35.07,35.2,35.04,35.18,122700.0,30.3321,30.4445,30.3061,30.4272,122700.0
2012-06-04 15:30:00,35.17,35.3,35.08,35.25,281500.0,30.4186,30.531,30.3407,30.4878,281500.0
2012-06-05 09:30:00,35.11,35.8,35.11,35.8,95700.0,30.3667,30.9635,30.3667,30.9635,95700.0
2012-06-05 10:00:00,35.79,36.04,35.79,36.0,102900.0,30.9548,31.171,30.9548,31.1364,102900.0
2012-06-05 10:30:00,35.99,36.0,35.72,35.74,38200.0,31.1278,31.1364,30.8943,30.9116,38200.0
2012-06-05 11:00:00,35.74,35.91,35.69,35.86,38300.0,30.9116,31.0586,30.8683,31.0154,38300.0
2012-06-05 11:30:00,35.86,35.91,35.77,35.79,38700.0,31.0154,31.0586,30.9375,30.9548,38700.0
2012-06-05 12:00:00,35.8,35.88,35.76,35.81,101500.0,30.9635,31.0327,30.9289,30.9721,101500.0
2012-06-05 12:30:00,35.82,36.01,35.82,35.94,199500.0,30.9808,31.1451,30.9808,31.0846,199500.0
2012-06-05 13:00:00,35.93,35.97,35.87,35.97,33800.0,31.0759,31.1105,31.024,31.1105,33800.0
2012-06-05 13:30:00,35.97,36.2,35.95,36.11,95900.0,31.1105,31.3094,31.0932,31.2316,95900.0
2012-06-05 14:00:00,36.11,36.2,36.04,36.07,211700.0,31.2316,31.3094,31.171,31.197,211700.0
2012-06-05 14:30:00,36.07,36.08,35.92,36.0,115400.0,31.197,31.2056,31.0673,31.1364,115400.0
2012-06-05 15:00:00,36.0,36.1,35.93,36.03,105800.0,31.1364,31.2229,31.0759,31.1624,105800.0
2012-06-05 15:30:00,36.04,36.15,36.02,36.07,333400.0,31.171,31.2662,31.1537,31.197,333400.0
2012-06-06 09:30:00,36.43,36.61,36.35,36.45,103600.0,31.5084,31.664,31.4392,31.5257,103600.0
2012-06-06 10:00:00,36.48,36.52,36.42,36.48,165300.0,31.5516,31.5862,31.4997,31.5516,165300.0
2012-06-06 10:30:00,36.46,36.49,36.4,36.45,31600.0,31.5343,31.5603,31.4824,31.5257,31600.0
2012-06-06 11:00:00,36.46,36.51,36.39,36.5,53700.0,31.5343,31.5775,31.4738,31.5689,53700.0
2012-06-06 11:30:00,36.49,36.56,36.45,36.49,75300.0,31.5603,31.6208,31.5257,31.5603,75300.0
2012-06-06 12:00:00,36.5,36.59,36.49,36.55,35800.0,31.5689,31.6467,31.5603,31.6121,35800.0
2012-06-06 12:30:00,36.55,36.61,36.51,36.52,67800.0,31.6121,31.664,31.5775,31.5862,67800.0
2012-06-06 13:00:00,36.51,36.54,36.45,36.51,33600.0,31.5775,31.6035,31.5257,31.5775,33600.0
2012-06-06 13:30:00,36.53,36.56,36.46,36.47,44100.0,31.5948,31.6208,31.5343,31.543,44100.0
2012-06-06 14:00:00,36.48,36.52,36.38,36.51,50700.0,31.5516,31.5862,31.4651,31.5775,50700.0
2012-06-06 14:30:00,36.51,36.54,36.48,36.51,62200.0,31.5775,31.6035,31.5516,31.5775,62200.0
2012-06-06 15:00:00,36.52,36.57,36.5,36.54,56500.0,31.5862,31.6294,31.5689,31.6035,56500.0
2012-06-06 15:30:00,36.54,36.73,36.54,36.73,405500.0,31.6035,31.7678,31.6035,31.7678,405500.0
2012-06-07 09:30:00,37.22,37.42,37.05,37.06,91300.0,32.1916,32.3646,32.0446,32.0532,91300.0
2012-06-07 10:00:00,37.06,37.09,36.72,36.85,132500.0,32.0532,32.0792,31.7592,31.8716,132500.0
2012-06-07 10:30:00,36.85,36.86,36.57,36.63,59300.0,31.8716,31.8803,31.6294,31.6813,59300.0
2012-06-07 11:00:00,36.61,36.73,36.6,36.67,59100.0,31.664,31.7678,31.6554,31.7159,59100.0
2012-06-07 11:30:00,36.68,36.78,36.65,36.76,68900.0,31.7246,31.8111,31.6986,31.7938,68900.0
2012-06-07 12:00:00,36.75,36.83,36.68,36.75,124700.0,31.7851,31.8543,31.7246,31.7851,124700.0
2012-06-07 12:30:00,36.75,36.76,36.67,36.71,34000.0,31.7851,31.7938,31.7159,31.7505,34000.0
2012-06-07 13:00:00,36.71,36.8,36.71,36.77,52800.0,31.7505,31.8284,31.7505,31.8024,52800.0
2012-06-07 13:30:00,36.76,36.8,36.67,36.71,44700.0,31.7938,31.8284,31.7159,31.7505,44700.0
2012-06-07 14:00:00,36.72,36.76,36.69,36.75,52800.0,31.7592,31.7938,31.7332,31.7851,52800.0
2012-06-07 14:30:00,36.75,36.8,36.68,36.72,73400.0,31.7851,31.8284,31.7246,31.7592,73400.0
2012-06-07 15:00:00,36.73,36.73,36.54,36.6,80200.0,31.7678,31.7678,31.6035,31.6554,80200.0
2012-06-07 15:30:00,36.58,36.6,36.36,36.46,226500.0,31.6381,31.6554,31.4478,31.5343,226500.0
2012-06-08 09:30:00,36.22,36.3,35.94,35.94,191900.0,31.3267,31.3959,31.0846,31.0846,191900.0
2012-06-08 10:00:00,35.95,36.05,35.94,36.02,163100.0,31.0932,31.1797,31.0846,31.1537,163100.0
2012-06-08 10:30:00,36.02,36.26,36.0,36.23,146900.0,31.1537,31.3613,31.1364,31.3354,146900.0
2012-06-08 11:00:00,36.24,36.25,36.15,36.2,54700.0,31.344,31.3527,31.2662,31.3094,54700.0
2012-06-08 11:30:00,36.2,36.23,36.17,36.19,55100.0,31.3094,31.3354,31.2835,31.3008,55100.0
2012-06-08 12:00:00,36.2,36.25,36.17,36.2,63100.0,31.3094,31.3527,31.2835,31.3094,63100.0
2012-06-08 12:30:00,36.2,36.29,36.18,36.23,86600.0,31.3094,31.3873,31.2921,31.3354,86600.0
2012-06-08 13:00:00,36.24,36.33,36.23,36.26,83700.0,31.344,31.4219,31.3354,31.3613,83700.0
2012-06-08 13:30:00,36.27,36.28,36.18,36.23,128500.0,31.37,31.3786,31.2921,31.3354,128500.0
2012-06-08 14:00:00,36.23,36.31,36.23,36.25,107000.0,31.3354,31.4046,31.3354,31.3527,107000.0
2012-06-08 14:30:00,36.26,36.26,36.18,36.19,132200.0,31.3613,31.3613,31.2921,31.3008,132200.0
2012-06-08 15:00:00,36.19,36.24,36.16,36.18,109800.0,31.3008,31.344,31.2748,31.2921,109800.0
2012-06-08 15:30:00,36.19,36.36,36.16,36.3,328100.0,31.3008,31.4478,31.2748,31.3959,328100.0
2012-06-11 09:30:00,36.68,37.09,36.56,36.59,122400.0,31.7246,32.0792,31.6208,31.6467,122400.0
2012-06-11 10:00:00,36.59,36.63,36.35,36.49,88700.0,31.6467,31.6813,31.4392,31.5603,88700.0
2012-06-11 10:30:00,36.48,36.53,36.31,36.31,71300.0,31.5516,31.5948,31.4046,31.4046,71300.0
2012-06-11 11:00:00,36.32,36.34,36.14,36.24,65500.0,31.4132,31.4305,31.2575,31.344,65500.0
2012-06-11 11:30:00,36.23,36.28,36.17,36.26,82800.0,31.3354,31.3786,31.2835,31.3613,82800.0
2012-06-11 12:00:00,36.25,36.3,36.13,36.23,76600.0,31.3527,31.3959,31.2489,31.3354,76600.0
2012-06-11 12:30:00,36.25,36.31,36.22,36.25,63000.0,31.3527,31.4046,31.3267,31.3527,63000.0
2012-06-11 13:00:00,36.26,36.31,36.23,36.26,42800.0,31.3613,31.4046,31.3354,31.3613,42800.0
2012-06-11 13:30:00,36.26,36.28,36.14,36.15,89000.0,31.3613,31.3786,31.2575,31.2662,89000.0
2012-06-11 14:00:00,36.15,36.15,36.01,36.06,90400.0,31.2662,31.2662,31.1451,31.1883,90400.0
2012-06-11 14:30:00,36.05,36.1,35.96,35.97,112900.0,31.1797,31.2229,31.1019,31.1105,112900.0
2012-06-11 15:00:00,35.97,35.99,35.76,35.79,137700.0,31.1105,31.1278,30.9289,30.9548,137700.0
2012-06-11 15:30:00,35.79,35.89,35.58,35.62,433500.0,30.9548,31.0413,30.7732,30.8078,433500.0
2012-06-12 09:30:00,35.74,35.78,35.54,35.58,53900.0,30.9116,30.9462,30.7386,30.7732,53900.0
2012-06-12 10:00:00,35.6,35.77,35.41,35.43,164300.0,30.7905,30.9375,30.6262,30.6435,164300.0
2012-06-12 10:30:00,35.42,35.47,35.33,35.34,168000.0,30.6348,30.6781,30.557,30.5656,168000.0
2012-06-12 11:00:00,35.35,35.8,35.34,35.74,117000.0,30.5743,30.9635,30.5656,30.9116,117000.0
2012-06-12 11:30:00,35.74,35.77,35.61,35.62,72100.0,30.9116,30.9375,30.7991,30.8078,72100.0
2012-06-12 12:00:00,35.63,35.73,35.61,35.67,35000.0,30.8164,30.9029,30.7991,30.851,35000.0
2012-06-12 12:30:00,35.67,35.74,35.65,35.7,22300.0,30.851,30.9116,30.8337,30.877,22300.0
2012-06-12 13:00:00,35.7,35.86,35.66,35.79,51200.0,30.877,31.0154,30.8424,30.9548,51200.0
2012-06-12 13:30:00,35.79,35.9,35.77,35.79,44200.0,30.9548,31.05,30.9375,30.9548,44200.0
2012-06-12 14:00:00,35.79,35.87,35.78,35.81,40800.0,30.9548,31.024,30.9462,30.9721,40800.0
2012-06-12 14:30:00,35.81,35.96,35.81,35.92,47100.0,30.9721,31.1019,30.9721,31.0673,47100.0
2012-06-12 15:00:00,35.92,36.03,35.89,36.02,51200.0,31.0673,31.1624,31.0413,31.1537,51200.0
2012-06-12 15:30:00,36.02,36.13,35.95,36.08,169200.0,31.1537,31.2489,31.0932,31.2056,169200.0
2012-06-13 09:30:00,35.87,35.89,35.65,35.73,44200.0,31.024,31.0413,30.8337,30.9029,44200.0
2012-06-13 10:00:00,35.73,35.82,35.67,35.7,54400.0,30.9029,30.9808,30.851,30.877,54400.0
2012-06-13 10:30:00,35.7,35.79,35.67,35.72,72700.0,30.877,30.9548,30.851,30.8943,72700.0
2012-06-13 11:00:00,35.71,35.71,35.51,35.52,90900.0,30.8856,30.8856,30.7126,30.7213,90900.0
2012-06-13 11:30:00,35.52,35.59,35.35,35.35,90900.0,30.7213,30.7818,30.5743,30.5743,90900.0
2012-06-13 12:00:00,35.35,35.35,35.13,35.13,165800.0,30.5743,30.5743,30.384,30.384,165800.0
2012-06-13 12:30:00,35.14,35.36,35.12,35.34,113500.0,30.3926,30.5829,30.3753,30.5656,113500.0
2012-06-13 13:00:00,35.33,35.37,35.2,35.23,134000.0,30.557,30.5916,30.4445,30.4705,134000.0
2012-06-13 13:30:00,35.23,35.31,35.14,35.15,115000.0,30.4705,30.5397,30.3926,30.4013,115000.0
2012-06-13 14:00:00,35.15,35.27,35.14,35.26,79100.0,30.4013,30.5051,30.3926,30.4964,79100.0
2012-06-13 14:30:00,35.25,35.35,35.22,35.34,123400.0,30.4878,30.5743,30.4618,30.5656,123400.0
2012-06-13 15:00:00,35.35,35.38,35.24,35.26,284500.0,30.5743,30.6002,30.4791,30.4964,284500.0
2012-06-13 15:30:00,35.26,35.33,35.19,35.32,244700.0,30.4964,30.557,30.4359,30.5483,244700.0
2012-06-14 09:30:00,35.42,35.52,35.08,35.25,111500.0,30.6348,30.7213,30.3407,30.4878,111500.0
2012-06-14 10:00:00,35.25,35.36,35.14,35.15,127300.0,30.4878,30.5829,30.3926,30.4013,127300.0
2012-06-14 10:30:00,35.16,35.31,35.06,35.3,131400.0,30.4099,30.5397,30.3234,30.531,131400.0
2012-06-14 11:00:00,35.3,35.3,35.21,35.27,129000.0,30.531,30.531,30.4532,30.5051,129000.0
2012-06-14 11:30:00,35.28,35.29,35.02,35.02,110500.0,30.5137,30.5224,30.2888,30.2888,110500.0
2012-06-14 12:00:00,35.02,35.05,34.93,34.93,120000.0,30.2888,30.3148,30.211,30.211,120000.0
2012-06-14 12:30:00,34.93,35.04,34.89,34.99,90400.0,30.211,30.3061,30.1764,30.2629,90400.0
2012-06-14 13:00:00,34.98,35.04,34.9,34.94,79600.0,30.2542,30.3061,30.1851,30.2197,79600.0
2012-06-14 13:30:00,34.95,34.99,34.89,34.9,76200.0,30.2283,30.2629,30.1764,30.1851,76200.0
2012-06-14 14:00:00,34.91,34.95,34.8,34.8,202800.0,30.1937,30.2283,30.0986,30.0986,202800.0
2012-06-14 14:30:00,34.8,34.81,34.7,34.7,260700.0,30.0986,30.1072,30.0121,30.0121,260700.0
2012-06-14 15:00:00,34.7,35.07,34.7,34.89,487100.0,30.0121,30.3321,30.0121,30.1764,487100.0
2012-06-14 15:30:00,34.9,35.14,34.88,35.08,475900.0,30.1851,30.3926,30.1678,30.3407,475900.0
2012-06-15 09:30:00,35.39,35.41,35.2,35.36,304000.0,30.6089,30.6262,30.4445,30.5829,304000.0
2012-06-15 10:00:00,35.39,35.47,35.28,35.44,81600.0,30.6089,30.6781,30.5137,30.6521,81600.0
2012-06-15 10:30:00,35.43,35.51,35.39,35.45,60500.0,30.6435,30.7126,30.6089,30.6608,60500.0
2012-06-15 11:00:00,35.46,35.57,35.46,35.5,69500.0,30.6694,30.7645,30.6694,30.704,69500.0
2012-06-15 11:30:00,35.48,35.53,35.46,35.5,42800.0,30.6867,30.7299,30.6694,30.704,42800.0
2012-06-15 12:00:00,35.49,35.58,35.45,35.56,46100.0,30.6953,30.7732,30.6608,30.7559,46100.0
2012-06-15 12:30:00,35.55,35.59,35.49,35.59,51000.0,30.7472,30.7818,30.6953,30.7818,51000.0
2012-06-15 13:00:00,35.58,35.7,35.58,35.62,113100.0,30.7732,30.877,30.7732,30.8078,113100.0
2012-06-15 13:30:00,35.62,35.68,35.6,35.65,55100.0,30.8078,30.8597,30.7905,30.8337,55100.0
2012-06-15 14:00:00,35.64,35.77,35.62,35.74,54100.0,30.8251,30.9375,30.8078,30.9116,54100.0
2012-06-15 14:30:00,35.74,35.85,35.7,35.74,75200.0,30.9116,31.0067,30.877,30.9116,75200.0
2012-06-15 15:00:00,35.74,35.79,35.71,35.77,62400.0,30.9116,30.9548,30.8856,30.9375,62400.0
2012-06-15 15:30:00,35.77,35.78,35.59,35.68,367800.0,30.9375,30.9462,30.7818,30.8597,367800.0
2012-06-18 09:30:00,35.49,35.69,35.33,35.67,64300.0,30.6953,30.8683,30.557,30.851,64300.0
2012-06-18 10:00:00,35.7,35.77,35.6,35.75,83900.0,30.877,30.9375,30.7905,30.9202,83900.0
2012-06-18 10:30:00,35.77,35.99,35.73,35.92,65700.0,30.9375,31.1278,30.9029,31.0673,65700.0
2012-06-18 11:00:00,35.92,35.97,35.86,35.97,97900.0,31.0673,31.1105,31.0154,31.1105,97900.0
2012-06-18 11:30:00,35.97,36.0,35.89,35.96,61200.0,31.1105,31.1364,31.0413,31.1019,61200.0
2012-06-18 12:00:00,35.95,36.02,35.93,35.98,69700.0,31.0932,31.1537,31.0759,31.1192,69700.0
2012-06-18 12:30:00,35.97,36.02,35.91,35.96,64400.0,31.1105,31.1537,31.0586,31.1019,64400.0
2012-06-18 13:00:00,35.96,36.03,35.94,36.03,45500.0,31.1019,31.1624,31.0846,31.1624,45500.0
2012-06-18 13:30:00,36.03,36.13,36.01,36.07,35500.0,31.1624,31.2489,31.1451,31.197,35500.0
2012-06-18 14:00:00,36.07,36.15,35.98,36.1,45900.0,31.197,31.2662,31.1192,31.2229,45900.0
2012-06-18 14:30:00,36.11,36.17,36.1,36.17,62500.0,31.2316,31.2835,31.2229,31.2835,62500.0
2012-06-18 15:00:00,36.17,36.19,35.99,36.07,66700.0,31.2835,31.3008,31.1278,31.197,66700.0
2012-06-18 15:30:00,36.06,36.13,35.98,36.05,178100.0,31.1883,31.2489,31.1192,31.1797,178100.0
2012-06-19 09:30:00,36.18,36.48,36.18,36.43,27500.0,31.2921,31.5516,31.2921,31.5084,27500.0
2012-06-19 10:00:00,36.45,36.64,36.4,36.54,61100.0,31.5257,31.69,31.4824,31.6035,61100.0
2012-06-19 10:30:00,36.55,36.67,36.25,36.42,303500.0,31.6121,31.7159,31.3527,31.4997,303500.0
2012-06-19 11:00:00,36.42,36.6,35.92,36.5,411300.0,31.4997,31.6554,31.0673,31.5689,411300.0
2012-06-19 11:30:00,36.52,36.62,36.5,36.62,43400.0,31.5862,31.6727,31.5689,31.6727,43400.0
2012-06-19 12:00:00,36.62,36.65,36.55,36.57,30000.0,31.6727,31.6986,31.6121,31.6294,30000.0
2012-06-19 12:30:00,36.58,36.64,36.56,36.58,33700.0,31.6381,31.69,31.6208,31.6381,33700.0
2012-06-19 13:00:00,36.58,36.63,36.53,36.6,38400.0,31.6381,31.6813,31.5948,31.6554,38400.0
2012-06-19 13:30:00,36.6,36.71,36.59,36.69,43100.0,31.6554,31.7505,31.6467,31.7332,43100.0
2012-06-19 14:00:00,36.68,36.69,36.59,36.61,30300.0,31.7246,31.7332,31.6467,31.664,30300.0
2012-06-19 14:30:00,36.61,36.61,36.43,36.53,46600.0,31.664,31.664,31.5084,31.5948,46600.0
2012-06-19 15:00:00,36.52,36.65,36.49,36.55,69700.0,31.5862,31.6986,31.5603,31.6121,69700.0
2012-06-19 15:30:00,36.54,36.58,36.4,36.46,256800.0,31.6035,31.6381,31.4824,31.5343,256800.0
2012-06-20 09:30:00,36.43,36.48,36.11,36.18,49800.0,31.5084,31.5516,31.2316,31.2921,49800.0
2012-06-20 10:00:00,36.18,36.23,36.01,36.09,27800.0,31.2921,31.3354,31.1451,31.2143,27800.0
2012-06-20 10:30:00,36.08,36.12,36.0,36.03,27300.0,31.2056,31.2402,31.1364,31.1624,27300.0
2012-06-20 11:00:00,36.02,36.09,36.01,36.08,21700.0,31.1537,31.2143,31.1451,31.2056,21700.0
2012-06-20 11:30:00,36.09,36.14,36.03,36.1,25000.0,31.2143,31.2575,31.1624,31.2229,25000.0
2012-06-20 12:00:00,36.09,36.17,36.05,36.14,89500.0,31.2143,31.2835,31.1797,31.2575,89500.0
2012-06-20 12:30:00,36.15,36.2,35.89,36.13,111300.0,31.2662,31.3094,31.0413,31.2489,111300.0
2012-06-20 13:00:00,36.15,36.32,36.14,36.18,65800.0,31.2662,31.4132,31.2575,31.2921,65800.0
2012-06-20 13:30:00,36.2,36.23,36.1,36.19,38100.0,31.3094,31.3354,31.2229,31.3008,38100.0
2012-06-20 14:00:00,36.19,36.24,36.0,36.04,60000.0,31.3008,31.344,31.1364,31.171,60000.0
2012-06-20 14:30:00,36.03,36.09,35.83,35.85,51800.0,31.1624,31.2143,30.9894,31.0067,51800.0
2012-06-20 15:00:00,35.87,35.89,35.74,35.86,61700.0,31.024,31.0413,30.9116,31.0154,61700.0
2012-06-20 15:30:00,35.86,36.05,35.83,36.05,143100.0,31.0154,31.1797,30.9894,31.1797,143100.0
2012-06-21 09:30:00,36.17,36.28,35.86,35.86,48000.0,31.2835,31.3786,31.0154,31.0154,48000.0
2012-06-21 10:00:00,35.84,35.85,35.63,35.65,96300.0,30.9981,31.0067,30.8164,30.8337,96300.0
2012-06-21 10:30:00,35.66,35.66,35.52,35.55,79600.0,30.8424,30.8424,30.7213,30.7472,79600.0
2012-06-21 11:00:00,35.55,35.55,35.32,35.39,84800.0,30.7472,30.7472,30.5483,30.6089,84800.0
2012-06-21 11:30:00,35.37,35.37,35.21,35.31,103300.0,30.5916,30.5916,30.4532,30.5397,103300.0
2012-06-21 12:00:00,35.32,35.34,35.02,35.03,95900.0,30.5483,30.5656,30.2888,30.2975,95900.0
2012-06-21 12:30:00,35.02,35.06,35.01,35.02,61900.0,30.2888,30.3234,30.2802,30.2888,61900.0
2012-06-21 13:00:00,35.01,35.08,34.96,34.97,96200.0,30.2802,30.3407,30.237,30.2456,96200.0
2012-06-21 13:30:00,34.97,35.02,34.91,34.98,87400.0,30.2456,30.2888,30.1937,30.2542,87400.0
2012-06-21 14:00:00,34.97,35.02,34.84,34.87,93000.0,30.2456,30.2888,30.1332,30.1591,93000.0
2012-06-21 14:30:00,34.86,34.92,34.82,34.87,89200.0,30.1505,30.2024,30.1159,30.1591,89200.0
2012-06-21 15:00:00,34.86,34.87,34.75,34.81,129900.0,30.1505,30.1591,30.0553,30.1072,129900.0
2012-06-21 15:30:00,34.82,34.99,34.71,34.78,355900.0,30.1159,30.2629,30.0207,30.0813,355900.0
2012-06-22 09:30:00,35.0,35.01,34.86,34.98,26000.0,30.2715,30.2802,30.1505,30.2542,26000.0
2012-06-22 10:00:00,35.0,35.07,34.91,34.98,71200.0,30.2715,30.3321,30.1937,30.2542,71200.0
2012-06-22 10:30:00,34.96,34.99,34.87,34.93,24800.0,30.237,30.2629,30.1591,30.211,24800.0
2012-06-22 11:00:00,34.93,34.99,34.9,34.92,44600.0,30.211,30.2629,30.1851,30.2024,44600.0
2012-06-22 11:30:00,34.92,35.0,34.9,34.94,40800.0,30.2024,30.2715,30.1851,30.2197,40800.0
2012-06-22 12:00:00,34.94,34.94,34.84,34.85,35800.0,30.2197,30.2197,30.1332,30.1418,35800.0
2012-06-22 12:30:00,34.86,34.87,34.82,34.86,20300.0,30.1505,30.1591,30.1159,30.1505,20300.0
2012-06-22 13:00:00,34.86,34.87,34.79,34.83,75500.0,30.1505,30.1591,30.0899,30.1245,75500.0
2012-06-22 13:30:00,34.83,34.91,34.83,34.89,31100.0,30.1245,30.1937,30.1245,30.1764,31100.0
2012-06-22 14:00:00,34.9,34.94,34.87,34.92,32700.0,30.1851,30.2197,30.1591,30.2024,32700.0
2012-06-22 14:30:00,34.92,35.01,34.89,35.0,96400.0,30.2024,30.2802,30.1764,30.2715,96400.0
2012-06-22 15:00:00,35.0,35.0,34.95,34.97,99500.0,30.2715,30.2715,30.2283,30.2456,99500.0
2012-06-22 15:30:00,34.98,35.15,34.92,35.03,358400.0,30.2542,30.4013,30.2024,30.2975,358400.0
2012-06-25 09:30:00,34.47,34.47,34.16,34.2,46200.0,29.8131,29.8131,29.545,29.5796,46200.0
2012-06-25 10:00:00,34.2,34.28,34.11,34.26,236000.0,29.5796,29.6488,29.5018,29.6315,236000.0
2012-06-25 10:30:00,34.27,34.3,34.15,34.15,57800.0,29.6402,29.6661,29.5364,29.5364,57800.0
2012-06-25 11:00:00,34.17,34.18,34.0,34.01,70400.0,29.5537,29.5623,29.4066,29.4153,70400.0
2012-06-25 11:30:00,34.01,34.01,33.86,33.88,41500.0,29.4153,29.4153,29.2856,29.3029,41500.0
2012-06-25 12:00:00,33.88,33.95,33.87,33.91,36300.0,29.3029,29.3634,29.2942,29.3288,36300.0
2012-06-25 12:30:00,33.92,34.0,33.91,33.94,34600.0,29.3375,29.4066,29.3288,29.3548,34600.0
2012-06-25 13:00:00,33.94,33.96,33.87,33.96,94000.0,29.3548,29.3721,29.2942,29.3721,94000.0
2012-06-25 13:30:00,33.95,34.13,33.94,34.13,89400.0,29.3634,29.5191,29.3548,29.5191,89400.0
2012-06-25 14:00:00,34.13,34.23,34.11,34.14,46800.0,29.5191,29.6056,29.5018,29.5277,46800.0
2012-06-25 14:30:00,34.14,34.14,34.07,34.1,70700.0,29.5277,29.5277,29.4672,29.4931,70700.0
2012-06-25 15:00:00,34.09,34.2,34.06,34.13,119600.0,29.4845,29.5796,29.4585,29.5191,119600.0
2012-06-25 15:30:00,34.13,34.17,34.04,34.1,202400.0,29.5191,29.5537,29.4412,29.4931,202400.0
2012-06-26 09:30:00,34.21,34.26,33.96,34.18,65500.0,29.5883,29.6315,29.3721,29.5623,65500.0
2012-06-26 10:00:00,34.2,34.31,34.14,34.28,94300.0,29.5796,29.6748,29.5277,29.6488,94300.0
2012-06-26 10:30:00,34.27,34.28,34.12,34.2,101100.0,29.6402,29.6488,29.5104,29.5796,101100.0
2012-06-26 11:00:00,34.2,34.33,34.11,34.17,113300.0,29.5796,29.6921,29.5018,29.5537,113300.0
2012-06-26 11:30:00,34.17,34.3,34.16,34.26,77900.0,29.5537,29.6661,29.545,29.6315,77900.0
2012-06-26 12:00:00,34.25,34.38,34.25,34.36,87800.0,29.6229,29.7353,29.6229,29.718,87800.0
2012-06-26 12:30:00,34.37,34.52,34.37,34.45,69800.0,29.7267,29.8564,29.7267,29.7959,69800.0
2012-06-26 13:00:00,34.45,34.47,34.38,34.45,59300.0,29.7959,29.8131,29.7353,29.7959,59300.0
2012-06-26 13:30:00,34.44,34.51,34.39,34.48,113900.0,29.7872,29.8477,29.744,29.8218,113900.0
2012-06-26 14:00:00,34.48,34.71,34.47,34.66,90900.0,29.8218,30.0207,29.8131,29.9775,90900.0
2012-06-26 14:30:00,34.66,34.71,34.58,34.67,137800.0,29.9775,30.0207,29.9083,29.9861,137800.0
2012-06-26 15:00:00,34.67,34.78,34.64,34.75,144200.0,29.9861,30.0813,29.9602,30.0553,144200.0
2012-06-26 15:30:00,34.74,34.85,34.73,34.74,323300.0,30.0467,30.1418,30.038,30.0467,323300.0
2012-06-27 09:30:00,35.03,35.94,34.8,35.35,296500.0,30.2975,31.0846,30.0986,30.5743,296500.0
2012-06-27 10:00:00,35.35,35.62,35.23,35.52,101800.0,30.5743,30.8078,30.4705,30.7213,101800.0
2012-06-27 10:30:00,35.51,35.55,35.47,35.54,121500.0,30.7126,30.7472,30.6781,30.7386,121500.0
2012-06-27 11:00:00,35.55,35.55,35.42,35.46,103900.0,30.7472,30.7472,30.6348,30.6694,103900.0
2012-06-27 11:30:00,35.46,35.59,35.45,35.46,56400.0,30.6694,30.7818,30.6608,30.6694,56400.0
2012-06-27 12:00:00,35.46,35.57,35.45,35.49,54700.0,30.6694,30.7645,30.6608,30.6953,54700.0
2012-06-27 12:30:00,35.49,35.5,35.4,35.4,60400.0,30.6953,30.704,30.6175,30.6175,60400.0
2012-06-27 13:00:00,35.4,35.53,35.4,35.46,118900.0,30.6175,30.7299,30.6175,30.6694,118900.0
2012-06-27 13:30:00,35.47,35.47,35.33,35.4,59600.0,30.6781,30.6781,30.557,30.6175,59600.0
2012-06-27 14:00:00,35.39,35.42,35.27,35.28,49000.0,30.6089,30.6348,30.5051,30.5137,49000.0
2012-06-27 14:30:00,35.27,35.45,35.26,35.37,87900.0,30.5051,30.6608,30.4964,30.5916,87900.0
2012-06-27 15:00:00,35.37,35.42,35.32,35.38,94800.0,30.5916,30.6348,30.5483,30.6002,94800.0
2012-06-27 15:30:00,35.39,35.5,35.38,35.46,274200.0,30.6089,30.704,30.6002,30.6694,274200.0
2012-06-28 09:30:00,35.05,35.34,35.0,35.34,136800.0,30.3148,30.5656,30.2715,30.5656,136800.0
2012-06-28 10:00:00,35.32,35.37,35.12,35.21,77500.0,30.5483,30.5916,30.3753,30.4532,77500.0
2012-06-28 10:30:00,35.22,35.22,35.05,35.12,120200.0,30.4618,30.4618,30.3148,30.3753,120200.0
2012-06-28 11:00:00,35.12,35.2,35.06,35.16,68300.0,30.3753,30.4445,30.3234,30.4099,68300.0
2012-06-28 11:30:00,35.17,35.2,35.14,35.18,32200.0,30.4186,30.4445,30.3926,30.4272,32200.0
2012-06-28 12:00:00,35.17,35.19,35.1,35.11,79900.0,30.4186,30.4359,30.358,30.3667,79900.0
2012-06-28 12:30:00,35.12,35.13,35.05,35.13,39500.0,30.3753,30.384,30.3148,30.384,39500.0
2012-06-28 13:00:00,35.13,35.15,35.0,35.03,28500.0,30.384,30.4013,30.2715,30.2975,28500.0
2012-06-28 13:30:00,35.02,35.06,34.94,35.05,67900.0,30.2888,30.3234,30.2197,30.3148,67900.0
2012-06-28 14:00:00,35.05,35.11,34.97,34.98,56700.0,30.3148,30.3667,30.2456,30.2542,56700.0
2012-06-28 14:30:00,34.97,35.09,34.97,35.07,72700.0,30.2456,30.3494,30.2456,30.3321,72700.0
2012-06-28 15:00:00,35.07,35.16,35.06,35.16,127900.0,30.3321,30.4099,30.3234,30.4099,127900.0
2012-06-28 15:30:00,35.16,35.56,35.1,35.55,387700.0,30.4099,30.7559,30.358,30.7472,387700.0
2012-06-29 09:30:00,36.37,36.41,35.88,36.02,229600.0,31.4565,31.4911,31.0327,31.1537,229600.0
2012-06-29 10:00:00,36.02,36.32,36.02,36.24,97900.0,31.1537,31.4132,31.1537,31.344,97900.0
2012-06-29 10:30:00,36.23,36.24,36.1,36.13,52200.0,31.3354,31.344,31.2229,31.2489,52200.0
2012-06-29 11:00:00,36.12,36.19,36.1,36.19,80400.0,31.2402,31.3008,31.2229,31.3008,80400.0
2012-06-29 11:30:00,36.18,36.22,36.11,36.19,76500.0,31.2921,31.3267,31.2316,31.3008,76500.0
2012-06-29 12:00:00,36.2,36.24,36.14,36.2,38700.0,31.3094,31.344,31.2575,31.3094,38700.0
2012-06-29 12:30:00,36.21,36.25,36.16,36.24,49100.0,31.3181,31.3527,31.2748,31.344,49100.0
2012-06-29 13:00:00,36.24,36.44,36.23,36.44,138100.0,31.344,31.517,31.3354,31.517,138100.0
2012-06-29 13:30:00,36.45,36.49,36.41,36.44,54000.0,31.5257,31.5603,31.4911,31.517,54000.0
2012-06-29 14:00:00,36.44,36.45,36.3,36.42,28800.0,31.517,31.5257,31.3959,31.4997,28800.0
2012-06-29 14:30:00,36.42,36.48,36.37,36.48,45400.0,31.4997,31.5516,31.4565,31.5516,45400.0
2012-06-29 15:00:00,36.48,36.48,36.35,36.37,58000.0,31.5516,31.5516,31.4392,31.4565,58000.0
2012-06-29 15:30:00,36.36,36.53,36.28,36.52,342600.0,31.4478,31.5948,31.3786,31.5862,342600.0
2012-07-02 09:30:00,36.4,36.89,36.4,36.46,95800.0,31.4824,31.9062,31.4824,31.5343,95800.0
2012-07-02 10:00:00,36.43,36.44,36.14,36.17,73700.0,31.5084,31.517,31.2575,31.2835,73700.0
2012-07-02 10:30:00,36.18,36.33,36.08,36.31,112900.0,31.2921,31.4219,31.2056,31.4046,112900.0
2012-07-02 11:00:00,36.31,36.36,36.25,36.33,131400.0,31.4046,31.4478,31.3527,31.4219,131400.0
2012-07-02 11:30:00,36.34,36.5,36.34,36.5,72700.0,31.4305,31.5689,31.4305,31.5689,72700.0
2012-07-02 12:00:00,36.49,36.5,36.4,36.44,77600.0,31.5603,31.5689,31.4824,31.517,77600.0
2012-07-02 12:30:00,36.45,36.56,36.43,36.52,52100.0,31.5257,31.6208,31.5084,31.5862,52100.0
2012-07-02 13:00:00,36.51,36.61,36.48,36.59,44600.0,31.5775,31.664,31.5516,31.6467,44600.0
2012-07-02 13:30:00,36.59,36.62,36.44,36.47,41800.0,31.6467,31.6727,31.517,31.543,41800.0
2012-07-02 14:00:00,36.46,36.55,36.38,36.5,53900.0,31.5343,31.6121,31.4651,31.5689,53900.0
2012-07-02 14:30:00,36.51,36.52,36.39,36.42,39100.0,31.5775,31.5862,31.4738,31.4997,39100.0
2012-07-02 15:00:00,36.42,36.43,36.36,36.4,62700.0,31.4997,31.5084,31.4478,31.4824,62700.0
2012-07-02 15:30:00,36.4,36.58,36.39,36.58,220400.0,31.4824,31.6381,31.4738,31.6381,220400.0
2012-07-03 09:30:00,36.3,36.69,36.23,36.61,114800.0,31.3959,31.7332,31.3354,31.664,114800.0
2012-07-03 10:00:00,36.61,36.79,36.61,36.73,134500.0,31.664,31.8197,31.664,31.7678,134500.0
2012-07-03 10:30:00,36.73,36.95,36.72,36.9,37600.0,31.7678,31.9581,31.7592,31.9149,37600.0
2012-07-03 11:00:00,36.91,37.05,36.88,37.04,34600.0,31.9235,32.0446,31.8976,32.0359,34600.0
2012-07-03 11:30:00,37.03,37.15,37.02,37.13,35300.0,32.0273,32.1311,32.0186,32.1138,35300.0
2012-07-03 12:00:00,37.12,37.13,37.03,37.06,45900.0,32.1051,32.1138,32.0273,32.0532,45900.0
2012-07-03 12:30:00,37.06,37.21,36.95,37.21,176500.0,32.0532,32.183,31.9581,32.183,176500.0
2012-07-05 09:30:00,36.94,36.95,36.54,36.59,124400.0,31.9495,31.9581,31.6035,31.6467,124400.0
2012-07-05 10:00:00,36.59,36.61,36.31,36.53,96800.0,31.6467,31.664,31.4046,31.5948,96800.0
2012-07-05 10:30:00,36.53,36.78,36.53,36.7,134100.0,31.5948,31.8111,31.5948,31.7419,134100.0
2012-07-05 11:00:00,36.7,36.93,36.7,36.93,77000.0,31.7419,31.9408,31.7419,31.9408,77000.0
2012-07-05 11:30:00,36.92,36.95,36.85,36.91,63900.0,31.9322,31.9581,31.8716,31.9235,63900.0
2012-07-05 12:00:00,36.91,37.08,36.89,36.94,49600.0,31.9235,32.0705,31.9062,31.9495,49600.0
2012-07-05 12:30:00,36.94,36.94,36.87,36.91,32500.0,31.9495,31.9495,31.8889,31.9235,32500.0
2012-07-05 13:00:00,36.92,36.99,36.89,36.95,35300.0,31.9322,31.9927,31.9062,31.9581,35300.0
2012-07-05 13:30:00,36.95,36.99,36.93,36.95,120600.0,31.9581,31.9927,31.9408,31.9581,120600.0
2012-07-05 14:00:00,36.94,36.95,36.88,36.89,59000.0,31.9495,31.9581,31.8976,31.9062,59000.0
2012-07-05 14:30:00,36.89,36.89,36.77,36.78,118500.0,31.9062,31.9062,31.8024,31.8111,118500.0
2012-07-05 15:00:00,36.78,36.79,36.69,36.78,221500.0,31.8111,31.8197,31.7332,31.8111,221500.0
2012-07-05 15:30:00,36.77,36.84,36.7,36.71,226200.0,31.8024,31.863,31.7419,31.7505,226200.0
2012-07-06 09:30:00,36.26,36.54,36.14,36.39,90100.0,31.3613,31.6035,31.2575,31.4738,90100.0
2012-07-06 10:00:00,36.37,36.54,36.33,36.51,71100.0,31.4565,31.6035,31.4219,31.5775,71100.0
2012-07-06 10:30:00,36.48,36.49,36.28,36.36,37200.0,31.5516,31.5603,31.3786,31.4478,37200.0
2012-07-06 11:00:00,36.35,36.4,36.24,36.24,61800.0,31.4392,31.4824,31.344,31.344,61800.0
2012-07-06 11:30:00,36.25,36.42,36.25,36.36,46200.0,31.3527,31.4997,31.3527,31.4478,46200.0
2012-07-06 12:00:00,36.34,36.37,36.28,36.33,90700.0,31.4305,31.4565,31.3786,31.4219,90700.0
2012-07-06 12:30:00,36.32,36.41,36.32,36.39,22500.0,31.4132,31.4911,31.4132,31.4738,22500.0
2012-07-06 13:00:00,36.38,36.39,36.34,36.35,24700.0,31.4651,31.4738,31.4305,31.4392,24700.0
2012-07-06 13:30:00,36.35,36.36,36.21,36.25,29400.0,31.4392,31.4478,31.3181,31.3527,29400.0
2012-07-06 14:00:00,36.24,36.25,36.2,36.22,42500.0,31.344,31.3527,31.3094,31.3267,42500.0
2012-07-06 14:30:00,36.22,36.31,36.21,36.29,45600.0,31.3267,31.4046,31.3181,31.3873,45600.0
2012-07-06 15:00:00,36.29,36.45,36.27,36.41,136300.0,31.3873,31.5257,31.37,31.4911,136300.0
2012-07-06 15:30:00,36.43,36.52,36.37,36.43,253200.0,31.5084,31.5862,31.4565,31.5084,253200.0
2012-07-09 09:30:00,36.31,36.35,36.0,36.18,79700.0,31.4046,31.4392,31.1364,31.2921,79700.0
2012-07-09 10:00:00,36.18,36.31,36.12,36.28,93200.0,31.2921,31.4046,31.2402,31.3786,93200.0
2012-07-09 10:30:00,36.29,36.34,36.22,36.32,90700.0,31.3873,31.4305,31.3267,31.4132,90700.0
2012-07-09 11:00:00,36.32,36.32,36.24,36.28,82700.0,31.4132,31.4132,31.344,31.3786,82700.0
2012-07-09 11:30:00,36.27,36.34,36.19,36.29,129000.0,31.37,31.4305,31.3008,31.3873,129000.0
2012-07-09 12:00:00,36.3,36.52,36.29,36.48,175800.0,31.3959,31.5862,31.3873,31.5516,175800.0
2012-07-09 12:30:00,36.48,36.54,36.47,36.5,90700.0,31.5516,31.6035,31.543,31.5689,90700.0
2012-07-09 13:00:00,36.5,36.5,36.37,36.5,170300.0,31.5689,31.5689,31.4565,31.5689,170300.0
2012-07-09 13:30:00,36.5,36.54,36.45,36.53,83100.0,31.5689,31.6035,31.5257,31.5948,83100.0
2012-07-09 14:00:00,36.52,36.52,36.37,36.4,83300.0,31.5862,31.5862,31.4565,31.4824,83300.0
2012-07-09 14:30:00,36.39,36.54,36.39,36.54,94100.0,31.4738,31.6035,31.4738,31.6035,94100.0
2012-07-09 15:00:00,36.54,36.7,36.51,36.68,124900.0,31.6035,31.7419,31.5775,31.7246,124900.0
2012-07-09 15:30:00,36.68,36.87,36.68,36.8,379900.0,31.7246,31.8889,31.7246,31.8284,379900.0
2012-07-10 09:30:00,36.66,37.35,36.66,37.01,89300.0,31.7073,32.3041,31.7073,32.01,89300.0
2012-07-10 10:00:00,37.0,37.2,36.88,37.16,113200.0,32.0014,32.1743,31.8976,32.1397,113200.0
2012-07-10 10:30:00,37.15,37.43,37.05,37.43,363900.0,32.1311,32.3733,32.0446,32.3733,363900.0
2012-07-10 11:00:00,37.44,37.55,36.97,36.97,217400.0,32.3819,32.477,31.9754,31.9754,217400.0
2012-07-10 11:30:00,36.97,37.03,36.94,36.96,47900.0,31.9754,32.0273,31.9495,31.9668,47900.0
2012-07-10 12:00:00,36.95,36.95,36.88,36.92,35800.0,31.9581,31.9581,31.8976,31.9322,35800.0
2012-07-10 12:30:00,36.91,36.98,36.9,36.91,26700.0,31.9235,31.9841,31.9149,31.9235,26700.0
2012-07-10 13:00:00,36.9,36.96,36.84,36.89,46700.0,31.9149,31.9668,31.863,31.9062,46700.0
2012-07-10 13:30:00,36.89,36.89,36.73,36.78,76400.0,31.9062,31.9062,31.7678,31.8111,76400.0
2012-07-10 14:00:00,36.78,36.85,36.72,36.82,91400.0,31.8111,31.8716,31.7592,31.8457,91400.0
2012-07-10 14:30:00,36.8,36.81,36.69,36.72,88000.0,31.8284,31.837,31.7332,31.7592,88000.0
2012-07-10 15:00:00,36.72,36.83,36.68,36.72,176700.0,31.7592,31.8543,31.7246,31.7592,176700.0
2012-07-10 15:30:00,36.72,36.93,36.66,36.83,375400.0,31.7592,31.9408,31.7073,31.8543,375400.0
2012-07-11 09:30:00,36.4,37.25,36.17,37.2,198100.0,31.4824,32.2176,31.2835,32.1743,198100.0
2012-07-11 10:00:00,37.19,37.3,37.07,37.09,131300.0,32.1657,32.2608,32.0619,32.0792,131300.0
2012-07-11 10:30:00,37.09,37.15,36.93,36.96,127200.0,32.0792,32.1311,31.9408,31.9668,127200.0
2012-07-11 11:00:00,36.94,37.03,36.9,36.98,131100.0,31.9495,32.0273,31.9149,31.9841,131100.0
2012-07-11 11:30:00,36.99,37.07,36.97,37.04,26400.0,31.9927,32.0619,31.9754,32.0359,26400.0
2012-07-11 12:00:00,37.05,37.16,37.03,37.11,88900.0,32.0446,32.1397,32.0273,32.0965,88900.0
2012-07-11 12:30:00,37.1,37.25,37.1,37.23,78100.0,32.0878,32.2176,32.0878,32.2003,78100.0
2012-07-11 13:00:00,37.22,37.23,37.01,37.01,50200.0,32.1916,32.2003,32.01,32.01,50200.0
2012-07-11 13:30:00,37.02,37.09,36.95,37.04,96300.0,32.0186,32.0792,31.9581,32.0359,96300.0
2012-07-11 14:00:00,37.05,37.1,36.6,36.67,262900.0,32.0446,32.0878,31.6554,31.7159,262900.0
2012-07-11 14:30:00,36.66,36.79,36.55,36.72,220100.0,31.7073,31.8197,31.6121,31.7592,220100.0
2012-07-11 15:00:00,36.72,36.81,36.66,36.72,66400.0,31.7592,31.837,31.7073,31.7592,66400.0
2012-07-11 15:30:00,36.73,36.97,36.7,36.87,243100.0,31.7678,31.9754,31.7419,31.8889,243100.0
2012-07-12 09:30:00,36.45,36.53,36.11,36.16,97100.0,31.5257,31.5948,31.2316,31.2748,97100.0
2012-07-12 10:00:00,36.12,36.2,36.04,36.14,58600.0,31.2402,31.3094,31.171,31.2575,58600.0
2012-07-12 10:30:00,36.13,36.21,35.98,36.08,70500.0,31.2489,31.3181,31.1192,31.2056,70500.0
2012-07-12 11:00:00,36.09,36.17,35.93,36.07,125300.0,31.2143,31.2835,31.0759,31.197,125300.0
2012-07-12 11:30:00,36.07,36.12,35.97,36.08,72900.0,31.197,31.2402,31.1105,31.2056,72900.0
2012-07-12 12:00:00,36.07,36.13,36.02,36.12,55600.0,31.197,31.2489,31.1537,31.2402,55600.0
2012-07-12 12:30:00,36.12,36.17,36.08,36.16,68800.0,31.2402,31.2835,31.2056,31.2748,68800.0
2012-07-12 13:00:00,36.15,36.4,36.12,36.33,49300.0,31.2662,31.4824,31.2402,31.4219,49300.0
2012-07-12 13:30:00,36.33,36.44,36.28,36.29,53500.0,31.4219,31.517,31.3786,31.3873,53500.0
2012-07-12 14:00:00,36.29,36.43,36.28,36.33,75700.0,31.3873,31.5084,31.3786,31.4219,75700.0
2012-07-12 14:30:00,36.33,36.35,36.28,36.3,83300.0,31.4219,31.4392,31.3786,31.3959,83300.0
2012-07-12 15:00:00,36.3,36.38,36.2,36.2,166000.0,31.3959,31.4651,31.3094,31.3094,166000.0
2012-07-12 15:30:00,36.2,36.24,35.96,36.0,562900.0,31.3094,31.344,31.1019,31.1364,562900.0
2012-07-13 09:30:00,36.02,36.2,35.78,36.19,169700.0,31.1537,31.3094,30.9462,31.3008,169700.0
2012-07-13 10:00:00,36.2,36.47,36.14,36.43,125900.0,31.3094,31.543,31.2575,31.5084,125900.0
2012-07-13 10:30:00,36.45,36.59,36.38,36.58,88000.0,31.5257,31.6467,31.4651,31.6381,88000.0
2012-07-13 11:00:00,36.58,36.63,36.42,36.43,82800.0,31.6381,31.6813,31.4997,31.5084,82800.0
2012-07-13 11:30:00,36.43,36.52,36.42,36.46,67800.0,31.5084,31.5862,31.4997,31.5343,67800.0
2012-07-13 12:00:00,36.46,36.53,36.44,36.49,75500.0,31.5343,31.5948,31.517,31.5603,75500.0
2012-07-13 12:30:00,36.49,36.57,36.48,36.55,57800.0,31.5603,31.6294,31.5516,31.6121,57800.0
2012-07-13 13:00:00,36.55,36.61,36.52,36.55,57200.0,31.6121,31.664,31.5862,31.6121,57200.0
2012-07-13 13:30:00,36.55,36.6,36.52,36.58,52300.0,31.6121,31.6554,31.5862,31.6381,52300.0
2012-07-13 14:00:00,36.59,36.68,36.56,36.66,102800.0,31.6467,31.7246,31.6208,31.7073,102800.0
2012-07-13 14:30:00,36.64,36.68,36.52,36.55,85700.0,31.69,31.7246,31.5862,31.6121,85700.0
2012-07-13 15:00:00,36.55,36.71,36.54,36.62,116800.0,31.6121,31.7505,31.6035,31.6727,116800.0
2012-07-13 15:30:00,36.61,36.74,36.56,36.68,529300.0,31.664,31.7765,31.6208,31.7246,529300.0
2012-07-16 09:30:00,36.63,36.78,36.12,36.12,122400.0,31.6813,31.8111,31.2402,31.2402,122400.0
2012-07-16 10:00:00,36.12,36.44,36.1,36.37,79900.0,31.2402,31.517,31.2229,31.4565,79900.0
2012-07-16 10:30:00,36.37,36.53,36.36,36.44,38100.0,31.4565,31.5948,31.4478,31.517,38100.0
2012-07-16 11:00:00,36.43,36.57,36.38,36.46,41300.0,31.5084,31.6294,31.4651,31.5343,41300.0
2012-07-16 11:30:00,36.47,36.54,36.42,36.52,52800.0,31.543,31.6035,31.4997,31.5862,52800.0
2012-07-16 12:00:00,36.51,36.67,36.51,36.53,126200.0,31.5775,31.7159,31.5775,31.5948,126200.0
2012-07-16 12:30:00,36.53,36.54,36.47,36.53,24300.0,31.5948,31.6035,31.543,31.5948,24300.0
2012-07-16 13:00:00,36.54,36.56,36.46,36.53,70900.0,31.6035,31.6208,31.5343,31.5948,70900.0
2012-07-16 13:30:00,36.53,36.63,36.35,36.35,127900.0,31.5948,31.6813,31.4392,31.4392,127900.0
2012-07-16 14:00:00,36.35,36.38,36.18,36.36,156700.0,31.4392,31.4651,31.2921,31.4478,156700.0
2012-07-16 14:30:00,36.36,36.47,36.31,36.32,141100.0,31.4478,31.543,31.4046,31.4132,141100.0
2012-07-16 15:00:00,36.33,36.33,36.21,36.3,96200.0,31.4219,31.4219,31.3181,31.3959,96200.0
2012-07-16 15:30:00,36.3,36.31,36.13,36.24,283000.0,31.3959,31.4046,31.2489,31.344,283000.0
2012-07-17 09:30:00,36.47,36.69,35.92,36.0,195300.0,31.543,31.7332,31.0673,31.1364,195300.0
2012-07-17 10:00:00,36.0,36.0,35.69,35.72,239400.0,31.1364,31.1364,30.8683,30.8943,239400.0
2012-07-17 10:30:00,35.72,35.76,35.53,35.58,105300.0,30.8943,30.9289,30.7299,30.7732,105300.0
2012-07-17 11:00:00,35.59,35.7,35.5,35.51,150000.0,30.7818,30.877,30.704,30.7126,150000.0
2012-07-17 11:30:00,35.52,35.73,35.51,35.7,140700.0,30.7213,30.9029,30.7126,30.877,140700.0
2012-07-17 12:00:00,35.7,35.87,35.7,35.8,174200.0,30.877,31.024,30.877,30.9635,174200.0
2012-07-17 12:30:00,35.8,36.0,35.8,35.91,220100.0,30.9635,31.1364,30.9635,31.0586,220100.0
2012-07-17 13:00:00,35.91,36.19,35.91,36.15,120500.0,31.0586,31.3008,31.0586,31.2662,120500.0
2012-07-17 13:30:00,36.15,36.3,36.12,36.13,112000.0,31.2662,31.3959,31.2402,31.2489,112000.0
2012-07-17 14:00:00,36.13,36.19,36.04,36.1,119600.0,31.2489,31.3008,31.171,31.2229,119600.0
2012-07-17 14:30:00,36.1,36.25,36.09,36.22,130700.0,31.2229,31.3527,31.2143,31.3267,130700.0
2012-07-17 15:00:00,36.22,36.35,36.18,36.28,91800.0,31.3267,31.4392,31.2921,31.3786,91800.0
2012-07-17 15:30:00,36.28,36.41,36.26,36.35,231900.0,31.3786,31.4911,31.3613,31.4392,231900.0
2012-07-18 09:30:00,36.21,36.66,36.14,36.6,56500.0,31.3181,31.7073,31.2575,31.6554,56500.0
2012-07-18 10:00:00,36.6,36.61,36.45,36.58,90600.0,31.6554,31.664,31.5257,31.6381,90600.0
2012-07-18 10:30:00,36.58,36.81,36.51,36.78,49000.0,31.6381,31.837,31.5775,31.8111,49000.0
2012-07-18 11:00:00,36.78,36.8,36.6,36.6,35800.0,31.8111,31.8284,31.6554,31.6554,35800.0
2012-07-18 11:30:00,36.61,36.72,36.61,36.65,55500.0,31.664,31.7592,31.664,31.6986,55500.0
2012-07-18 12:00:00,36.65,36.81,36.64,36.8,60400.0,31.6986,31.837,31.69,31.8284,60400.0
2012-07-18 12:30:00,36.81,36.83,36.74,36.75,40600.0,31.837,31.8543,31.7765,31.7851,40600.0
2012-07-18 13:00:00,36.75,36.8,36.71,36.76,40000.0,31.7851,31.8284,31.7505,31.7938,40000.0
2012-07-18 13:30:00,36.76,36.77,36.69,36.76,58700.0,31.7938,31.8024,31.7332,31.7938,58700.0
2012-07-18 14:00:00,36.76,36.84,36.74,36.8,116500.0,31.7938,31.863,31.7765,31.8284,116500.0
2012-07-18 14:30:00,36.8,36.81,36.63,36.69,79900.0,31.8284,31.837,31.6813,31.7332,79900.0
2012-07-18 15:00:00,36.71,36.8,36.7,36.77,68000.0,31.7505,31.8284,31.7419,31.8024,68000.0
2012-07-18 15:30:00,36.77,36.82,36.71,36.76,250100.0,31.8024,31.8457,31.7505,31.7938,250100.0
2012-07-19 09:30:00,36.78,36.89,36.44,36.78,95400.0,31.8111,31.9062,31.517,31.8111,95400.0
2012-07-19 10:00:00,36.76,36.8,36.54,36.73,58800.0,31.7938,31.8284,31.6035,31.7678,58800.0
2012-07-19 10:30:00,36.75,37.06,36.75,37.05,58100.0,31.7851,32.0532,31.7851,32.0446,58100.0
2012-07-19 11:00:00,37.05,37.12,36.94,37.06,70800.0,32.0446,32.1051,31.9495,32.0532,70800.0
2012-07-19 11:30:00,37.07,37.07,36.95,37.02,27500.0,32.0619,32.0619,31.9581,32.0186,27500.0
2012-07-19 12:00:00,37.01,37.09,37.01,37.05,35700.0,32.01,32.0792,32.01,32.0446,35700.0
2012-07-19 12:30:00,37.04,37.05,36.99,36.99,100300.0,32.0359,32.0446,31.9927,31.9927,100300.0
2012-07-19 13:00:00,36.99,37.0,36.93,36.95,70600.0,31.9927,32.0014,31.9408,31.9581,70600.0
2012-07-19 13:30:00,36.94,37.0,36.69,36.73,97300.0,31.9495,32.0014,31.7332,31.7678,97300.0
2012-07-19 14:00:00,36.74,36.8,36.68,36.79,69600.0,31.7765,31.8284,31.7246,31.8197,69600.0
2012-07-19 14:30:00,36.79,36.92,36.75,36.9,72900.0,31.8197,31.9322,31.7851,31.9149,72900.0
2012-07-19 15:00:00,36.9,36.99,36.85,36.91,110200.0,31.9149,31.9927,31.8716,31.9235,110200.0
2012-07-19 15:30:00,36.91,37.02,36.9,36.97,195800.0,31.9235,32.0186,31.9149,31.9754,195800.0
2012-07-20 09:30:00,36.76,37.1,36.65,36.8,215700.0,31.7938,32.0878,31.6986,31.8284,215700.0
2012-07-20 10:00:00,36.8,36.8,36.63,36.72,88000.0,31.8284,31.8284,31.6813,31.7592,88000.0
2012-07-20 10:30:00,36.72,36.81,36.62,36.8,84300.0,31.7592,31.837,31.6727,31.8284,84300.0
2012-07-20 11:00:00,36.81,36.85,36.69,36.77,113400.0,31.837,31.8716,31.7332,31.8024,113400.0
2012-07-20 11:30:00,36.77,36.83,36.7,36.82,61800.0,31.8024,31.8543,31.7419,31.8457,61800.0
2012-07-20 12:00:00,36.82,36.87,36.72,36.75,117000.0,31.8457,31.8889,31.7592,31.7851,117000.0
2012-07-20 12:30:00,36.73,36.74,36.49,36.49,71100.0,31.7678,31.7765,31.5603,31.5603,71100.0
2012-07-20 13:00:00,36.49,36.49,36.44,36.49,30800.0,31.5603,31.5603,31.517,31.5603,30800.0
2012-07-20 13:30:00,36.5,36.51,36.47,36.5,44000.0,31.5689,31.5775,31.543,31.5689,44000.0
2012-07-20 14:00:00,36.5,36.51,36.47,36.5,44100.0,31.5689,31.5775,31.543,31.5689,44100.0
2012-07-20 14:30:00,36.48,36.49,36.4,36.42,25600.0,31.5516,31.5603,31.4824,31.4997,25600.0
2012-07-20 15:00:00,36.42,36.42,36.36,36.37,58600.0,31.4997,31.4997,31.4478,31.4565,58600.0
2012-07-20 15:30:00,36.37,36.4,36.3,36.34,188600.0,31.4565,31.4824,31.3959,31.4305,188600.0
2012-07-23 09:30:00,35.76,35.82,35.28,35.32,79600.0,30.9289,30.9808,30.5137,30.5483,79600.0
2012-07-23 10:00:00,35.3,35.33,35.13,35.3,62600.0,30.531,30.557,30.384,30.531,62600.0
2012-07-23 10:30:00,35.3,35.47,35.26,35.42,72900.0,30.531,30.6781,30.4964,30.6348,72900.0
2012-07-23 11:00:00,35.42,35.5,35.4,35.5,128000.0,30.6348,30.704,30.6175,30.704,128000.0
2012-07-23 11:30:00,35.5,35.65,35.47,35.61,84000.0,30.704,30.8337,30.6781,30.7991,84000.0
2012-07-23 12:00:00,35.61,35.63,35.55,35.62,42100.0,30.7991,30.8164,30.7472,30.8078,42100.0
2012-07-23 12:30:00,35.61,35.82,35.58,35.79,315000.0,30.7991,30.9808,30.7732,30.9548,315000.0
2012-07-23 13:00:00,35.79,35.87,35.75,35.82,62700.0,30.9548,31.024,30.9202,30.9808,62700.0
2012-07-23 13:30:00,35.82,35.9,35.77,35.78,47900.0,30.9808,31.05,30.9375,30.9462,47900.0
2012-07-23 14:00:00,35.77,35.85,35.73,35.74,34600.0,30.9375,31.0067,30.9029,30.9116,34600.0
2012-07-23 14:30:00,35.76,35.8,35.71,35.76,49100.0,30.9289,30.9635,30.8856,30.9289,49100.0
2012-07-23 15:00:00,35.75,35.82,35.71,35.82,169800.0,30.9202,30.9808,30.8856,30.9808,169800.0
2012-07-23 15:30:00,35.82,35.93,35.79,35.8,201000.0,30.9808,31.0759,30.9548,30.9635,201000.0
2012-07-24 09:30:00,35.85,36.2,35.76,36.09,83200.0,31.0067,31.3094,30.9289,31.2143,83200.0
2012-07-24 10:00:00,36.08,36.13,35.9,36.02,105000.0,31.2056,31.2489,31.05,31.1537,105000.0
2012-07-24 10:30:00,36.01,36.06,35.97,36.01,51800.0,31.1451,31.1883,31.1105,31.1451,51800.0
2012-07-24 11:00:00,36.01,36.19,35.99,36.05,57200.0,31.1451,31.3008,31.1278,31.1797,57200.0
2012-07-24 11:30:00,36.05,36.09,35.98,36.06,233500.0,31.1797,31.2143,31.1192,31.1883,233500.0
2012-07-24 12:00:00,36.05,36.05,35.85,35.85,270400.0,31.1797,31.1797,31.0067,31.0067,270400.0
2012-07-24 12:30:00,35.85,35.89,35.79,35.85,163600.0,31.0067,31.0413,30.9548,31.0067,163600.0
2012-07-24 13:00:00,35.84,35.85,35.78,35.8,61500.0,30.9981,31.0067,30.9462,30.9635,61500.0
2012-07-24 13:30:00,35.79,35.86,35.74,35.86,151800.0,30.9548,31.0154,30.9116,31.0154,151800.0
2012-07-24 14:00:00,35.86,35.89,35.68,35.74,162500.0,31.0154,31.0413,30.8597,30.9116,162500.0
2012-07-24 14:30:00,35.74,35.8,35.61,35.65,65700.0,30.9116,30.9635,30.7991,30.8337,65700.0
2012-07-24 15:00:00,35.67,35.7,35.52,35.7,110200.0,30.851,30.877,30.7213,30.877,110200.0
2012-07-24 15:30:00,35.7,35.77,35.57,35.74,294200.0,30.877,30.9375,30.7645,30.9116,294200.0
2012-07-25 09:30:00,36.02,36.13,35.83,35.85,89500.0,31.1537,31.2489,30.9894,31.0067,89500.0
2012-07-25 10:00:00,35.84,35.85,35.57,35.61,43200.0,30.9981,31.0067,30.7645,30.7991,43200.0
2012-07-25 10:30:00,35.61,35.76,35.52,35.64,102600.0,30.7991,30.9289,30.7213,30.8251,102600.0
2012-07-25 11:00:00,35.65,35.77,35.61,35.74,40300.0,30.8337,30.9375,30.7991,30.9116,40300.0
2012-07-25 11:30:00,35.74,35.8,35.69,35.72,29900.0,30.9116,30.9635,30.8683,30.8943,29900.0
2012-07-25 12:00:00,35.72,35.75,35.63,35.65,45400.0,30.8943,30.9202,30.8164,30.8337,45400.0
2012-07-25 12:30:00,35.66,35.81,35.63,35.75,31100.0,30.8424,30.9721,30.8164,30.9202,31100.0
2012-07-25 13:00:00,35.75,35.87,35.75,35.86,31400.0,30.9202,31.024,30.9202,31.0154,31400.0
2012-07-25 13:30:00,35.86,36.02,35.83,35.94,150400.0,31.0154,31.1537,30.9894,31.0846,150400.0
2012-07-25 14:00:00,35.94,36.02,35.94,36.0,169700.0,31.0846,31.1537,31.0846,31.1364,169700.0
2012-07-25 14:30:00,36.0,36.11,35.99,36.0,77200.0,31.1364,31.2316,31.1278,31.1364,77200.0
2012-07-25 15:00:00,36.0,36.03,35.99,36.0,133500.0,31.1364,31.1624,31.1278,31.1364,133500.0
2012-07-25 15:30:00,36.01,36.12,35.91,36.05,472900.0,31.1451,31.2402,31.0586,31.1797,472900.0
2012-07-26 09:30:00,36.85,39.27,36.85,39.19,651200.0,31.8716,33.9647,31.8716,33.8955,651200.0
2012-07-26 10:00:00,39.17,39.99,39.14,39.54,701400.0,33.8782,34.5874,33.8522,34.1982,701400.0
2012-07-26 10:30:00,39.51,39.95,39.48,39.77,267000.0,34.1723,34.5528,34.1463,34.3971,267000.0
2012-07-26 11:00:00,39.74,39.99,39.6,39.73,317200.0,34.3712,34.5874,34.2501,34.3625,317200.0
2012-07-26 11:30:00,39.75,39.8,39.44,39.63,253500.0,34.3798,34.4231,34.1117,34.276,253500.0
2012-07-26 12:00:00,39.62,39.65,39.26,39.39,140700.0,34.2674,34.2933,33.956,34.0685,140700.0
2012-07-26 12:30:00,39.41,39.69,39.37,39.61,92300.0,34.0858,34.3279,34.0512,34.2587,92300.0
2012-07-26 13:00:00,39.62,39.78,39.6,39.68,152600.0,34.2674,34.4058,34.2501,34.3193,152600.0
2012-07-26 13:30:00,39.68,39.75,39.63,39.75,100000.0,34.3193,34.3798,34.276,34.3798,100000.0
2012-07-26 14:00:00,39.74,39.87,39.71,39.86,244200.0,34.3712,34.4836,34.3452,34.475,244200.0
2012-07-26 14:30:00,39.85,39.99,39.76,39.98,153600.0,34.4663,34.5874,34.3885,34.5788,153600.0
2012-07-26 15:00:00,39.98,40.33,39.91,40.33,451500.0,34.5788,34.8815,34.5182,34.8815,451500.0
2012-07-26 15:30:00,40.32,40.39,40.08,40.1,509200.0,34.8728,34.9334,34.6652,34.6825,509200.0
2012-07-27 09:30:00,40.37,41.0,39.96,40.97,288000.0,34.9161,35.461,34.5615,35.435,288000.0
2012-07-27 10:00:00,40.99,41.16,40.92,41.06,250200.0,35.4523,35.5993,35.3918,35.5128,250200.0
2012-07-27 10:30:00,41.06,41.17,40.85,40.95,203500.0,35.5128,35.608,35.3312,35.4177,203500.0
2012-07-27 11:00:00,40.98,41.01,40.87,40.97,126500.0,35.4437,35.4696,35.3485,35.435,126500.0
2012-07-27 11:30:00,40.96,41.01,40.91,41.0,142300.0,35.4264,35.4696,35.3831,35.461,142300.0
2012-07-27 12:00:00,40.99,41.05,40.93,41.03,98900.0,35.4523,35.5042,35.4004,35.4869,98900.0
2012-07-27 12:30:00,41.04,41.05,40.93,41.0,147500.0,35.4956,35.5042,35.4004,35.461,147500.0
2012-07-27 13:00:00,41.0,41.11,40.95,41.1,111300.0,35.461,35.5561,35.4177,35.5474,111300.0
2012-07-27 13:30:00,41.1,41.1,40.83,41.02,226000.0,35.5474,35.5474,35.3139,35.4783,226000.0
2012-07-27 14:00:00,41.01,41.04,40.96,40.97,120800.0,35.4696,35.4956,35.4264,35.435,120800.0
2012-07-27 14:30:00,40.99,41.0,40.85,40.94,139700.0,35.4523,35.461,35.3312,35.4091,139700.0
2012-07-27 15:00:00,40.94,41.03,40.85,40.99,199300.0,35.4091,35.4869,35.3312,35.4523,199300.0
2012-07-27 15:30:00,40.99,41.02,40.8,40.92,416600.0,35.4523,35.4783,35.288,35.3918,416600.0
2012-07-30 09:30:00,40.77,41.02,40.76,41.02,75800.0,35.262,35.4783,35.2534,35.4783,75800.0
2012-07-30 10:00:00,41.02,41.24,40.94,41.09,143200.0,35.4783,35.6685,35.4091,35.5388,143200.0
2012-07-30 10:30:00,41.07,41.08,40.95,40.95,173900.0,35.5215,35.5301,35.4177,35.4177,173900.0
2012-07-30 11:00:00,40.94,40.95,40.87,40.89,128800.0,35.4091,35.4177,35.3485,35.3658,128800.0
2012-07-30 11:30:00,40.9,40.91,40.83,40.87,111500.0,35.3745,35.3831,35.3139,35.3485,111500.0
2012-07-30 12:00:00,40.87,40.9,40.84,40.85,112700.0,35.3485,35.3745,35.3226,35.3312,112700.0
2012-07-30 12:30:00,40.85,41.0,40.84,40.94,73000.0,35.3312,35.461,35.3226,35.4091,73000.0
2012-07-30 13:00:00,40.95,40.95,40.84,40.88,69400.0,35.4177,35.4177,35.3226,35.3572,69400.0
2012-07-30 13:30:00,40.89,40.93,40.81,40.83,80300.0,35.3658,35.4004,35.2966,35.3139,80300.0
2012-07-30 14:00:00,40.82,40.83,40.78,40.8,99000.0,35.3053,35.3139,35.2707,35.288,99000.0
2012-07-30 14:30:00,40.8,40.87,40.79,40.84,78600.0,35.288,35.3485,35.2793,35.3226,78600.0
2012-07-30 15:00:00,40.84,40.84,40.75,40.8,116900.0,35.3226,35.3226,35.2447,35.288,116900.0
2012-07-30 15:30:00,40.8,40.84,40.71,40.81,245400.0,35.288,35.3226,35.2101,35.2966,245400.0
2012-07-31 09:30:00,40.78,40.9,40.36,40.46,82400.0,35.2707,35.3745,34.9074,34.9939,82400.0
2012-07-31 10:00:00,40.48,40.72,40.24,40.69,86300.0,35.0112,35.2188,34.8036,35.1928,86300.0
2012-07-31 10:30:00,40.69,40.82,40.58,40.77,56300.0,35.1928,35.3053,35.0977,35.262,56300.0
2012-07-31 11:00:00,40.77,40.89,40.75,40.81,44600.0,35.262,35.3658,35.2447,35.2966,44600.0
2012-07-31 11:30:00,40.82,40.84,40.66,40.71,72300.0,35.3053,35.3226,35.1669,35.2101,72300.0
2012-07-31 12:00:00,40.72,40.72,40.56,40.69,37600.0,35.2188,35.2188,35.0804,35.1928,37600.0
2012-07-31 12:30:00,40.7,40.73,40.6,40.63,33900.0,35.2015,35.2274,35.115,35.1409,33900.0
2012-07-31 13:00:00,40.64,40.64,40.52,40.62,31200.0,35.1496,35.1496,35.0458,35.1323,31200.0
2012-07-31 13:30:00,40.63,40.65,40.58,40.59,23000.0,35.1409,35.1582,35.0977,35.1063,23000.0
2012-07-31 14:00:00,40.59,40.67,40.58,40.65,78600.0,35.1063,35.1755,35.0977,35.1582,78600.0
2012-07-31 14:30:00,40.65,40.73,40.61,40.69,102500.0,35.1582,35.2274,35.1236,35.1928,102500.0
2012-07-31 15:00:00,40.7,40.81,40.63,40.75,68200.0,35.2015,35.2966,35.1409,35.2447,68200.0
2012-07-31 15:30:00,40.76,40.76,40.53,40.54,366400.0,35.2534,35.2534,35.0545,35.0631,366400.0
2012-08-01 09:30:00,40.75,40.95,40.6,40.6,60100.0,35.2447,35.4177,35.115,35.115,60100.0
2012-08-01 10:00:00,40.63,40.9,40.55,40.55,62400.0,35.1409,35.3745,35.0718,35.0718,62400.0
2012-08-01 10:30:00,40.56,40.64,40.45,40.52,72400.0,35.0804,35.1496,34.9853,35.0458,72400.0
2012-08-01 11:00:00,40.52,40.55,40.44,40.55,67000.0,35.0458,35.0718,34.9766,35.0718,67000.0
2012-08-01 11:30:00,40.55,40.64,40.53,40.54,55500.0,35.0718,35.1496,35.0545,35.0631,55500.0
2012-08-01 12:00:00,40.55,40.57,40.5,40.51,49400.0,35.0718,35.089,35.0285,35.0372,49400.0
2012-08-01 12:30:00,40.51,40.55,40.47,40.55,67400.0,35.0372,35.0718,35.0026,35.0718,67400.0
2012-08-01 13:00:00,40.56,40.6,40.43,40.47,70700.0,35.0804,35.115,34.968,35.0026,70700.0
2012-08-01 13:30:00,40.45,40.59,40.44,40.52,111600.0,34.9853,35.1063,34.9766,35.0458,111600.0
2012-08-01 14:00:00,40.51,40.52,40.17,40.41,158700.0,35.0372,35.0458,34.7431,34.9507,158700.0
2012-08-01 14:30:00,40.38,40.4,40.22,40.4,89800.0,34.9247,34.942,34.7863,34.942,89800.0
2012-08-01 15:00:00,40.4,40.56,40.37,40.53,84700.0,34.942,35.0804,34.9161,35.0545,84700.0
2012-08-01 15:30:00,40.53,40.61,40.3,40.33,183600.0,35.0545,35.1236,34.8555,34.8815,183600.0
2012-08-02 09:30:00,39.88,40.42,39.5,40.31,82900.0,34.4923,34.9593,34.1636,34.8642,82900.0
2012-08-02 10:00:00,40.29,40.48,40.13,40.43,64600.0,34.8469,35.0112,34.7085,34.968,64600.0
2012-08-02 10:30:00,40.46,40.46,40.13,40.18,53900.0,34.9939,34.9939,34.7085,34.7517,53900.0
2012-08-02 11:00:00,40.15,40.26,40.01,40.05,76500.0,34.7258,34.8209,34.6047,34.6393,76500.0
2012-08-02 11:30:00,40.06,40.09,39.99,40.09,82700.0,34.6479,34.6739,34.5874,34.6739,82700.0
2012-08-02 12:00:00,40.1,40.1,40.0,40.01,39200.0,34.6825,34.6825,34.5961,34.6047,39200.0
2012-08-02 12:30:00,40.02,40.06,39.98,40.06,145400.0,34.6134,34.6479,34.5788,34.6479,145400.0
2012-08-02 13:00:00,40.06,40.08,40.0,40.05,34500.0,34.6479,34.6652,34.5961,34.6393,34500.0
2012-08-02 13:30:00,40.05,40.06,39.93,39.99,65100.0,34.6393,34.6479,34.5355,34.5874,65100.0
2012-08-02 14:00:00,39.96,40.03,39.94,39.99,63400.0,34.5615,34.622,34.5442,34.5874,63400.0
2012-08-02 14:30:00,39.99,40.03,39.93,39.95,77500.0,34.5874,34.622,34.5355,34.5528,77500.0
2012-08-02 15:00:00,39.95,40.02,39.81,39.83,140800.0,34.5528,34.6134,34.4317,34.449,140800.0
2012-08-02 15:30:00,39.83,40.03,39.82,39.84,522800.0,34.449,34.622,34.4404,34.4577,522800.0
2012-08-03 09:30:00,40.24,40.61,40.13,40.61,156800.0,34.8036,35.1236,34.7085,35.1236,156800.0
2012-08-03 10:00:00,40.62,40.64,40.43,40.51,90500.0,35.1323,35.1496,34.968,35.0372,90500.0
2012-08-03 10:30:00,40.52,40.52,40.32,40.37,61200.0,35.0458,35.0458,34.8728,34.9161,61200.0
2012-08-03 11:00:00,40.36,40.58,40.36,40.57,58100.0,34.9074,35.0977,34.9074,35.089,58100.0
2012-08-03 11:30:00,40.56,40.66,40.56,40.66,87100.0,35.0804,35.1669,35.0804,35.1669,87100.0
2012-08-03 12:00:00,40.66,40.69,40.6,40.68,48200.0,35.1669,35.1928,35.115,35.1842,48200.0
2012-08-03 12:30:00,40.68,40.69,40.59,40.6,59100.0,35.1842,35.1928,35.1063,35.115,59100.0
2012-08-03 13:00:00,40.59,40.7,40.59,40.65,44100.0,35.1063,35.2015,35.1063,35.1582,44100.0
2012-08-03 13:30:00,40.65,40.73,40.64,40.73,38900.0,35.1582,35.2274,35.1496,35.2274,38900.0
2012-08-03 14:00:00,40.74,40.76,40.66,40.75,65000.0,35.2361,35.2534,35.1669,35.2447,65000.0
2012-08-03 14:30:00,40.75,40.81,40.73,40.8,128600.0,35.2447,35.2966,35.2274,35.288,128600.0
2012-08-03 15:00:00,40.8,40.86,40.73,40.74,94500.0,35.288,35.3399,35.2274,35.2361,94500.0
2012-08-03 15:30:00,40.75,40.75,40.59,40.66,210800.0,35.2447,35.2447,35.1063,35.1669,210800.0
2012-08-06 09:30:00,40.84,40.93,40.57,40.58,44800.0,35.3226,35.4004,35.089,35.0977,44800.0
2012-08-06 10:00:00,40.6,40.65,40.5,40.61,60400.0,35.115,35.1582,35.0285,35.1236,60400.0
2012-08-06 10:30:00,40.61,40.64,40.37,40.37,61100.0,35.1236,35.1496,34.9161,34.9161,61100.0
2012-08-06 11:00:00,40.38,40.4,40.27,40.3,42300.0,34.9247,34.942,34.8296,34.8555,42300.0
2012-08-06 11:30:00,40.31,40.35,40.23,40.3,61200.0,34.8642,34.8988,34.795,34.8555,61200.0
2012-08-06 12:00:00,40.3,40.37,40.27,40.34,31800.0,34.8555,34.9161,34.8296,34.8901,31800.0
2012-08-06 12:30:00,40.35,40.5,40.34,40.48,14000.0,34.8988,35.0285,34.8901,35.0112,14000.0
2012-08-06 13:00:00,40.5,40.5,40.4,40.43,46800.0,35.0285,35.0285,34.942,34.968,46800.0
2012-08-06 13:30:00,40.44,40.47,40.35,40.39,30500.0,34.9766,35.0026,34.8988,34.9334,30500.0
2012-08-06 14:00:00,40.39,40.41,40.19,40.34,63800.0,34.9334,34.9507,34.7604,34.8901,63800.0
2012-08-06 14:30:00,40.34,40.42,40.32,40.41,37800.0,34.8901,34.9593,34.8728,34.9507,37800.0
2012-08-06 15:00:00,40.41,40.41,40.31,40.32,49900.0,34.9507,34.9507,34.8642,34.8728,49900.0
2012-08-06 15:30:00,40.32,40.34,40.2,40.22,158900.0,34.8728,34.8901,34.769,34.7863,158900.0
2012-08-07 09:30:00,40.48,40.87,40.48,40.83,109800.0,35.0112,35.3485,35.0112,35.3139,109800.0
2012-08-07 10:00:00,40.86,40.9,40.71,40.73,57100.0,35.3399,35.3745,35.2101,35.2274,57100.0
2012-08-07 10:30:00,40.74,40.87,40.65,40.69,67800.0,35.2361,35.3485,35.1582,35.1928,67800.0
2012-08-07 11:00:00,40.67,40.74,40.6,40.72,54200.0,35.1755,35.2361,35.115,35.2188,54200.0
2012-08-07 11:30:00,40.7,40.87,40.67,40.83,19300.0,35.2015,35.3485,35.1755,35.3139,19300.0
2012-08-07 12:00:00,40.85,40.88,40.78,40.83,58900.0,35.3312,35.3572,35.2707,35.3139,58900.0
2012-08-07 12:30:00,40.85,40.95,40.85,40.89,47900.0,35.3312,35.4177,35.3312,35.3658,47900.0
2012-08-07 13:00:00,40.89,40.9,40.86,40.9,24500.0,35.3658,35.3745,35.3399,35.3745,24500.0
2012-08-07 13:30:00,40.89,41.0,40.89,40.89,68400.0,35.3658,35.461,35.3658,35.3658,68400.0
2012-08-07 14:00:00,40.9,40.95,40.85,40.89,86300.0,35.3745,35.4177,35.3312,35.3658,86300.0
2012-08-07 14:30:00,40.89,40.9,40.84,40.84,43900.0,35.3658,35.3745,35.3226,35.3226,43900.0
2012-08-07 15:00:00,40.84,40.85,40.76,40.82,61800.0,35.3226,35.3312,35.2534,35.3053,61800.0
2012-08-07 15:30:00,40.82,40.91,40.77,40.8,330400.0,35.3053,35.3831,35.262,35.288,330400.0
2012-08-08 09:30:00,40.56,40.75,40.1,40.19,214400.0,35.0804,35.2447,34.6825,34.7604,214400.0
2012-08-08 10:00:00,40.2,40.29,40.16,40.23,171800.0,34.769,34.8469,34.7344,34.795,171800.0
2012-08-08 10:30:00,40.22,40.23,40.05,40.06,84600.0,34.7863,34.795,34.6393,34.6479,84600.0
2012-08-08 11:00:00,40.06,40.07,39.93,39.95,134600.0,34.6479,34.6566,34.5355,34.5528,134600.0
2012-08-08 11:30:00,39.96,40.2,39.95,40.16,125200.0,34.5615,34.769,34.5528,34.7344,125200.0
2012-08-08 12:00:00,40.16,40.16,40.0,40.02,109200.0,34.7344,34.7344,34.5961,34.6134,109200.0
2012-08-08 12:30:00,40.01,40.02,39.99,40.02,87700.0,34.6047,34.6134,34.5874,34.6134,87700.0
2012-08-08 13:00:00,40.02,40.02,39.79,39.81,144100.0,34.6134,34.6134,34.4144,34.4317,144100.0
2012-08-08 13:30:00,39.82,40.04,39.81,39.89,130600.0,34.4404,34.6307,34.4317,34.5009,130600.0
2012-08-08 14:00:00,39.89,39.91,39.74,39.74,140300.0,34.5009,34.5182,34.3712,34.3712,140300.0
2012-08-08 14:30:00,39.75,39.8,39.54,39.57,241400.0,34.3798,34.4231,34.1982,34.2241,241400.0
2012-08-08 15:00:00,39.57,39.88,39.54,39.88,189800.0,34.2241,34.4923,34.1982,34.4923,189800.0
2012-08-08 15:30:00,39.88,39.91,39.75,39.82,352400.0,34.4923,34.5182,34.3798,34.4404,352400.0
2012-08-09 09:30:00,39.86,40.31,39.85,40.14,110100.0,34.475,34.8642,34.4663,34.7171,110100.0
2012-08-09 10:00:00,40.12,40.22,39.92,39.92,61200.0,34.6998,34.7863,34.5269,34.5269,61200.0
2012-08-09 10:30:00,39.93,40.04,39.88,39.98,48300.0,34.5355,34.6307,34.4923,34.5788,48300.0
2012-08-09 11:00:00,39.99,40.07,39.92,40.04,75300.0,34.5874,34.6566,34.5269,34.6307,75300.0
2012-08-09 11:30:00,40.03,40.06,39.79,39.81,76400.0,34.622,34.6479,34.4144,34.4317,76400.0
2012-08-09 12:00:00,39.82,39.84,39.78,39.8,39400.0,34.4404,34.4577,34.4058,34.4231,39400.0
2012-08-09 12:30:00,39.8,39.95,39.77,39.95,82500.0,34.4231,34.5528,34.3971,34.5528,82500.0
2012-08-09 13:00:00,39.96,39.97,39.86,39.87,37600.0,34.5615,34.5701,34.475,34.4836,37600.0
2012-08-09 13:30:00,39.87,39.9,39.86,39.89,31000.0,34.4836,34.5096,34.475,34.5009,31000.0
2012-08-09 14:00:00,39.9,39.91,39.83,39.83,45900.0,34.5096,34.5182,34.449,34.449,45900.0
2012-08-09 14:30:00,39.84,39.99,39.83,39.96,57200.0,34.4577,34.5874,34.449,34.5615,57200.0
2012-08-09 15:00:00,39.95,39.95,39.74,39.76,119500.0,34.5528,34.5528,34.3712,34.3885,119500.0
2012-08-09 15:30:00,39.76,39.79,39.59,39.6,378400.0,34.3885,34.4144,34.2414,34.2501,378400.0
2012-08-10 09:30:00,39.13,39.59,38.89,39.34,69300.0,33.8436,34.2414,33.636,34.0252,69300.0
2012-08-10 10:00:00,39.34,39.42,39.3,39.39,112600.0,34.0252,34.0944,33.9906,34.0685,112600.0
2012-08-10 10:30:00,39.4,39.42,39.35,39.42,161100.0,34.0771,34.0944,34.0339,34.0944,161100.0
2012-08-10 11:00:00,39.42,39.6,39.25,39.6,145800.0,34.0944,34.2501,33.9474,34.2501,145800.0
2012-08-10 11:30:00,39.6,39.63,39.46,39.57,109500.0,34.2501,34.276,34.129,34.2241,109500.0
2012-08-10 12:00:00,39.57,39.63,39.52,39.55,48200.0,34.2241,34.276,34.1809,34.2068,48200.0
2012-08-10 12:30:00,39.55,39.61,39.52,39.56,57200.0,34.2068,34.2587,34.1809,34.2155,57200.0
2012-08-10 13:00:00,39.55,39.61,39.52,39.59,58100.0,34.2068,34.2587,34.1809,34.2414,58100.0
2012-08-10 13:30:00,39.59,39.62,39.55,39.62,63100.0,34.2414,34.2674,34.2068,34.2674,63100.0
2012-08-10 14:00:00,39.62,39.66,39.55,39.6,48400.0,34.2674,34.302,34.2068,34.2501,48400.0
2012-08-10 14:30:00,39.6,39.61,39.53,39.53,32400.0,34.2501,34.2587,34.1896,34.1896,32400.0
2012-08-10 15:00:00,39.54,39.64,39.54,39.59,75600.0,34.1982,34.2847,34.1982,34.2414,75600.0
2012-08-10 15:30:00,39.59,39.61,39.5,39.61,318900.0,34.2414,34.2587,34.1636,34.2587,318900.0
2012-08-13 09:30:00,39.49,39.63,39.42,39.44,35200.0,34.155,34.276,34.0944,34.1117,35200.0
2012-08-13 10:00:00,39.46,39.5,39.12,39.14,64000.0,34.129,34.1636,33.8349,33.8522,64000.0
2012-08-13 10:30:00,39.14,39.21,39.1,39.14,67800.0,33.8522,33.9128,33.8176,33.8522,67800.0
2012-08-13 11:00:00,39.14,39.16,39.07,39.1,65900.0,33.8522,33.8695,33.7917,33.8176,65900.0
2012-08-13 11:30:00,39.09,39.18,39.09,39.17,57700.0,33.809,33.8868,33.809,33.8782,57700.0
2012-08-13 12:00:00,39.17,39.22,39.12,39.19,76800.0,33.8782,33.9214,33.8349,33.8955,76800.0
2012-08-13 12:30:00,39.2,39.23,39.17,39.21,46000.0,33.9041,33.9301,33.8782,33.9128,46000.0
2012-08-13 13:00:00,39.22,39.24,39.18,39.19,38000.0,33.9214,33.9387,33.8868,33.8955,38000.0
2012-08-13 13:30:00,39.19,39.27,39.18,39.27,37700.0,33.8955,33.9647,33.8868,33.9647,37700.0
2012-08-13 14:00:00,39.27,39.29,39.24,39.28,90400.0,33.9647,33.982,33.9387,33.9733,90400.0
2012-08-13 14:30:00,39.28,39.33,39.27,39.3,59300.0,33.9733,34.0166,33.9647,33.9906,59300.0
2012-08-13 15:00:00,39.31,39.32,39.23,39.29,98700.0,33.9993,34.0079,33.9301,33.982,98700.0
2012-08-13 15:30:00,39.29,39.32,39.24,39.25,150900.0,33.982,34.0079,33.9387,33.9474,150900.0
2012-08-14 09:30:00,39.54,39.66,39.33,39.46,52900.0,34.1982,34.302,34.0166,34.129,52900.0
2012-08-14 10:00:00,39.44,39.48,39.36,39.41,107400.0,34.1117,34.1463,34.0425,34.0858,107400.0
2012-08-14 10:30:00,39.42,39.44,39.36,39.38,43400.0,34.0944,34.1117,34.0425,34.0598,43400.0
2012-08-14 11:00:00,39.39,39.4,39.33,39.35,43700.0,34.0685,34.0771,34.0166,34.0339,43700.0
2012-08-14 11:30:00,39.36,39.41,39.35,39.36,50300.0,34.0425,34.0858,34.0339,34.0425,50300.0
2012-08-14 12:00:00,39.36,39.4,39.33,39.38,59800.0,34.0425,34.0771,34.0166,34.0598,59800.0
2012-08-14 12:30:00,39.39,39.4,39.23,39.28,31100.0,34.0685,34.0771,33.9301,33.9733,31100.0
2012-08-14 13:00:00,39.3,39.3,39.16,39.17,25200.0,33.9906,33.9906,33.8695,33.8782,25200.0
2012-08-14 13:30:00,39.17,39.22,39.16,39.19,34000.0,33.8782,33.9214,33.8695,33.8955,34000.0
2012-08-14 14:00:00,39.19,39.23,39.14,39.18,35800.0,33.8955,33.9301,33.8522,33.8868,35800.0
2012-08-14 14:30:00,39.18,39.2,39.13,39.18,23800.0,33.8868,33.9041,33.8436,33.8868,23800.0
2012-08-14 15:00:00,39.19,39.19,39.07,39.1,62400.0,33.8955,33.8955,33.7917,33.8176,62400.0
2012-08-14 15:30:00,39.09,39.11,38.92,38.99,203400.0,33.809,33.8263,33.662,33.7225,203400.0
2012-08-15 09:30:00,38.99,39.11,38.85,38.99,96100.0,33.7225,33.8263,33.6014,33.7225,96100.0
2012-08-15 10:00:00,38.99,39.01,38.76,38.91,200200.0,33.7225,33.7398,33.5236,33.6533,200200.0
2012-08-15 10:30:00,38.9,39.04,38.82,39.0,159600.0,33.6447,33.7657,33.5755,33.7312,159600.0
2012-08-15 11:00:00,39.01,39.08,38.91,38.92,137500.0,33.7398,33.8003,33.6533,33.662,137500.0
2012-08-15 11:30:00,38.91,38.93,38.86,38.91,56400.0,33.6533,33.6706,33.6101,33.6533,56400.0
2012-08-15 12:00:00,38.91,39.09,38.91,39.08,47000.0,33.6533,33.809,33.6533,33.8003,47000.0
2012-08-15 12:30:00,39.09,39.11,39.04,39.09,56400.0,33.809,33.8263,33.7657,33.809,56400.0
2012-08-15 13:00:00,39.08,39.1,39.04,39.08,38900.0,33.8003,33.8176,33.7657,33.8003,38900.0
2012-08-15 13:30:00,39.07,39.13,39.06,39.09,56300.0,33.7917,33.8436,33.783,33.809,56300.0
2012-08-15 14:00:00,39.09,39.09,39.02,39.05,59200.0,33.809,33.809,33.7485,33.7744,59200.0
2012-08-15 14:30:00,39.04,39.06,39.0,39.03,66700.0,33.7657,33.783,33.7312,33.7571,66700.0
2012-08-15 15:00:00,39.03,39.05,38.99,39.02,67200.0,33.7571,33.7744,33.7225,33.7485,67200.0
2012-08-15 15:30:00,39.02,39.04,38.92,39.02,225800.0,33.7485,33.7657,33.662,33.7485,225800.0
2012-08-16 09:30:00,38.97,39.31,38.86,38.98,139000.0,33.8427,34.138,33.7472,33.8514,139000.0
2012-08-16 10:00:00,38.97,39.05,38.9,38.93,65800.0,33.8427,33.9122,33.7819,33.808,65800.0
2012-08-16 10:30:00,38.94,39.12,38.9,39.11,118100.0,33.8167,33.973,33.7819,33.9643,118100.0
2012-08-16 11:00:00,39.1,39.11,38.93,38.97,61400.0,33.9556,33.9643,33.808,33.8427,61400.0
2012-08-16 11:30:00,38.97,39.03,38.94,39.03,59100.0,33.8427,33.8948,33.8167,33.8948,59100.0
2012-08-16 12:00:00,39.03,39.11,39.02,39.06,91100.0,33.8948,33.9643,33.8861,33.9209,91100.0
2012-08-16 12:30:00,39.06,39.15,39.05,39.11,92900.0,33.9209,33.999,33.9122,33.9643,92900.0
2012-08-16 13:00:00,39.11,39.14,39.02,39.12,87600.0,33.9643,33.9903,33.8861,33.973,87600.0
2012-08-16 13:30:00,39.11,39.14,39.01,39.05,57000.0,33.9643,33.9903,33.8774,33.9122,57000.0
2012-08-16 14:00:00,39.05,39.07,38.93,38.97,64100.0,33.9122,33.9296,33.808,33.8427,64100.0
2012-08-16 14:30:00,38.97,39.29,38.97,39.27,100600.0,33.8427,34.1206,33.8427,34.1032,100600.0
2012-08-16 15:00:00,39.27,39.3,39.24,39.29,87000.0,34.1032,34.1293,34.0772,34.1206,87000.0
2012-08-16 15:30:00,39.29,39.3,39.15,39.2,216800.0,34.1206,34.1293,33.999,34.0424,216800.0
2012-08-17 09:30:00,39.18,39.52,39.1,39.43,179100.0,34.0251,34.3203,33.9556,34.2422,179100.0
2012-08-17 10:00:00,39.42,39.47,39.26,39.38,87000.0,34.2335,34.2769,34.0946,34.1988,87000.0
2012-08-17 10:30:00,39.38,39.7,39.28,39.69,292900.0,34.1988,34.4767,34.1119,34.468,292900.0
2012-08-17 11:00:00,39.68,39.72,39.41,39.41,103100.0,34.4593,34.494,34.2248,34.2248,103100.0
2012-08-17 11:30:00,39.41,39.47,39.38,39.44,43700.0,34.2248,34.2769,34.1988,34.2509,43700.0
2012-08-17 12:00:00,39.43,39.52,39.4,39.46,53300.0,34.2422,34.3203,34.2161,34.2682,53300.0
2012-08-17 12:30:00,39.46,39.5,39.42,39.42,40800.0,34.2682,34.303,34.2335,34.2335,40800.0
2012-08-17 13:00:00,39.42,39.53,39.42,39.53,42400.0,34.2335,34.329,34.2335,34.329,42400.0
2012-08-17 13:30:00,39.53,39.72,39.5,39.71,119100.0,34.329,34.494,34.303,34.4853,119100.0
2012-08-17 14:00:00,39.7,39.74,39.6,39.67,105000.0,34.4767,34.5114,34.3898,34.4506,105000.0
2012-08-17 14:30:00,39.67,39.76,39.62,39.75,79600.0,34.4506,34.5288,34.4072,34.5201,79600.0
2012-08-17 15:00:00,39.75,39.8,39.74,39.78,100900.0,34.5201,34.5635,34.5114,34.5461,100900.0
2012-08-17 15:30:00,39.78,39.78,39.62,39.72,240300.0,34.5461,34.5461,34.4072,34.494,240300.0
2012-08-20 09:30:00,39.53,39.63,39.06,39.11,176400.0,34.329,34.4159,33.9209,33.9643,176400.0
2012-08-20 10:00:00,39.11,39.28,38.86,39.01,250500.0,33.9643,34.1119,33.7472,33.8774,250500.0
2012-08-20 10:30:00,39.01,39.01,38.81,38.84,91600.0,33.8774,33.8774,33.7038,33.7298,91600.0
2012-08-20 11:00:00,38.83,38.85,38.73,38.73,80900.0,33.7211,33.7385,33.6343,33.6343,80900.0
2012-08-20 11:30:00,38.74,38.76,38.7,38.7,67300.0,33.643,33.6603,33.6082,33.6082,67300.0
2012-08-20 12:00:00,38.71,38.73,38.64,38.67,84000.0,33.6169,33.6343,33.5561,33.5822,84000.0
2012-08-20 12:30:00,38.66,38.76,38.63,38.73,202600.0,33.5735,33.6603,33.5474,33.6343,202600.0
2012-08-20 13:00:00,38.73,38.75,38.62,38.62,37300.0,33.6343,33.6517,33.5388,33.5388,37300.0
2012-08-20 13:30:00,38.62,38.72,38.58,38.67,45900.0,33.5388,33.6256,33.504,33.5822,45900.0
2012-08-20 14:00:00,38.67,38.7,38.65,38.65,44400.0,33.5822,33.6082,33.5648,33.5648,44400.0
2012-08-20 14:30:00,38.66,38.74,38.65,38.66,47600.0,33.5735,33.643,33.5648,33.5735,47600.0
2012-08-20 15:00:00,38.67,38.72,38.64,38.69,56700.0,33.5822,33.6256,33.5561,33.5995,56700.0
2012-08-20 15:30:00,38.7,38.73,38.63,38.73,215300.0,33.6082,33.6343,33.5474,33.6343,215300.0
2012-08-21 09:30:00,38.81,39.03,38.45,38.54,89100.0,33.7038,33.8948,33.3911,33.4693,89100.0
2012-08-21 10:00:00,38.56,38.7,38.56,38.67,48300.0,33.4867,33.6082,33.4867,33.5822,48300.0
2012-08-21 10:30:00,38.68,38.69,38.46,38.49,124300.0,33.5909,33.5995,33.3998,33.4259,124300.0
2012-08-21 11:00:00,38.5,38.61,38.47,38.6,88300.0,33.4345,33.5301,33.4085,33.5214,88300.0
2012-08-21 11:30:00,38.58,38.62,38.44,38.51,90400.0,33.504,33.5388,33.3824,33.4432,90400.0
2012-08-21 12:00:00,38.51,38.62,38.51,38.6,83200.0,33.4432,33.5388,33.4432,33.5214,83200.0
2012-08-21 12:30:00,38.61,38.67,38.54,38.59,51700.0,33.5301,33.5822,33.4693,33.5127,51700.0
2012-08-21 13:00:00,38.59,38.62,38.58,38.59,129900.0,33.5127,33.5388,33.504,33.5127,129900.0
2012-08-21 13:30:00,38.59,38.61,38.52,38.6,52500.0,33.5127,33.5301,33.4519,33.5214,52500.0
2012-08-21 14:00:00,38.6,38.62,38.54,38.55,72500.0,33.5214,33.5388,33.4693,33.478,72500.0
2012-08-21 14:30:00,38.55,38.59,38.49,38.52,98100.0,33.478,33.5127,33.4259,33.4519,98100.0
2012-08-21 15:00:00,38.53,38.55,38.45,38.49,138600.0,33.4606,33.478,33.3911,33.4259,138600.0
2012-08-21 15:30:00,38.49,38.6,38.49,38.55,300400.0,33.4259,33.5214,33.4259,33.478,300400.0
2012-08-22 09:30:00,38.55,38.86,38.45,38.68,181800.0,33.478,33.7472,33.3911,33.5909,181800.0
2012-08-22 10:00:00,38.68,38.78,38.49,38.58,100900.0,33.5909,33.6777,33.4259,33.504,100900.0
2012-08-22 10:30:00,38.59,38.68,38.38,38.39,178200.0,33.5127,33.5909,33.3303,33.339,178200.0
2012-08-22 11:00:00,38.39,38.58,38.38,38.52,50600.0,33.339,33.504,33.3303,33.4519,50600.0
2012-08-22 11:30:00,38.52,38.59,38.48,38.55,36100.0,33.4519,33.5127,33.4172,33.478,36100.0
2012-08-22 12:00:00,38.56,38.57,38.45,38.5,38700.0,33.4867,33.4953,33.3911,33.4345,38700.0
2012-08-22 12:30:00,38.5,38.56,38.46,38.49,43900.0,33.4345,33.4867,33.3998,33.4259,43900.0
2012-08-22 13:00:00,38.49,38.56,38.48,38.52,42000.0,33.4259,33.4867,33.4172,33.4519,42000.0
2012-08-22 13:30:00,38.51,38.64,38.51,38.61,94700.0,33.4432,33.5561,33.4432,33.5301,94700.0
2012-08-22 14:00:00,38.62,38.8,38.55,38.59,73700.0,33.5388,33.6951,33.478,33.5127,73700.0
2012-08-22 14:30:00,38.59,38.73,38.58,38.71,94300.0,33.5127,33.6343,33.504,33.6169,94300.0
2012-08-22 15:00:00,38.7,38.71,38.55,38.59,76800.0,33.6082,33.6169,33.478,33.5127,76800.0
2012-08-22 15:30:00,38.58,38.67,38.49,38.55,465000.0,33.504,33.5822,33.4259,33.478,465000.0
2012-08-23 09:30:00,38.43,38.83,38.38,38.38,99900.0,33.3738,33.7211,33.3303,33.3303,99900.0
2012-08-23 10:00:00,38.38,38.42,38.13,38.18,90100.0,33.3303,33.3651,33.1132,33.1566,90100.0
2012-08-23 10:30:00,38.16,38.32,38.16,38.27,44100.0,33.1393,33.2782,33.1393,33.2348,44100.0
2012-08-23 11:00:00,38.27,38.36,38.19,38.36,60000.0,33.2348,33.313,33.1653,33.313,60000.0
2012-08-23 11:30:00,38.36,38.39,38.3,38.39,21500.0,33.313,33.339,33.2609,33.339,21500.0
2012-08-23 12:00:00,38.4,38.41,38.28,38.32,37900.0,33.3477,33.3564,33.2435,33.2782,37900.0
2012-08-23 12:30:00,38.32,38.42,38.3,38.33,22700.0,33.2782,33.3651,33.2609,33.2869,22700.0
2012-08-23 13:00:00,38.33,38.33,38.2,38.22,71000.0,33.2869,33.2869,33.174,33.1914,71000.0
2012-08-23 13:30:00,38.22,38.32,38.22,38.29,30900.0,33.1914,33.2782,33.1914,33.2522,30900.0
2012-08-23 14:00:00,38.31,38.34,38.26,38.31,46400.0,33.2695,33.2956,33.2261,33.2695,46400.0
2012-08-23 14:30:00,38.31,38.4,38.3,38.32,54900.0,33.2695,33.3477,33.2609,33.2782,54900.0
2012-08-23 15:00:00,38.33,38.4,38.29,38.31,51900.0,33.2869,33.3477,33.2522,33.2695,51900.0
2012-08-23 15:30:00,38.31,38.37,38.23,38.29,213700.0,33.2695,33.3217,33.2001,33.2522,213700.0
2012-08-24 09:30:00,38.15,38.29,38.09,38.12,37200.0,33.1306,33.2522,33.0785,33.1045,37200.0
2012-08-24 10:00:00,38.14,38.4,38.14,38.3,54200.0,33.1219,33.3477,33.1219,33.2609,54200.0
2012-08-24 10:30:00,38.31,38.35,38.25,38.34,30300.0,33.2695,33.3043,33.2174,33.2956,30300.0
2012-08-24 11:00:00,38.34,38.58,38.34,38.56,64700.0,33.2956,33.504,33.2956,33.4867,64700.0
2012-08-24 11:30:00,38.56,38.59,38.45,38.48,34000.0,33.4867,33.5127,33.3911,33.4172,34000.0
2012-08-24 12:00:00,38.47,38.53,38.45,38.52,22200.0,33.4085,33.4606,33.3911,33.4519,22200.0
2012-08-24 12:30:00,38.52,38.54,38.48,38.5,18300.0,33.4519,33.4693,33.4172,33.4345,18300.0
2012-08-24 13:00:00,38.49,38.51,38.47,38.49,31100.0,33.4259,33.4432,33.4085,33.4259,31100.0
2012-08-24 13:30:00,38.5,38.6,38.5,38.56,70800.0,33.4345,33.5214,33.4345,33.4867,70800.0
2012-08-24 14:00:00,38.56,38.59,38.52,38.55,40300.0,33.4867,33.5127,33.4519,33.478,40300.0
2012-08-24 14:30:00,38.55,38.67,38.5,38.54,98300.0,33.478,33.5822,33.4345,33.4693,98300.0
2012-08-24 15:00:00,38.55,38.61,38.53,38.59,98000.0,33.478,33.5301,33.4606,33.5127,98000.0
2012-08-24 15:30:00,38.6,38.67,38.54,38.58,178300.0,33.5214,33.5822,33.4693,33.504,178300.0
2012-08-27 09:30:00,38.68,39.09,38.68,38.75,122000.0,33.5909,33.9469,33.5909,33.6517,122000.0
2012-08-27 10:00:00,38.75,38.88,38.66,38.68,86000.0,33.6517,33.7645,33.5735,33.5909,86000.0
2012-08-27 10:30:00,38.69,38.77,38.52,38.56,64400.0,33.5995,33.669,33.4519,33.4867,64400.0
2012-08-27 11:00:00,38.55,38.82,38.53,38.74,98900.0,33.478,33.7124,33.4606,33.643,98900.0
2012-08-27 11:30:00,38.75,38.77,38.67,38.67,43600.0,33.6517,33.669,33.5822,33.5822,43600.0
2012-08-27 12:00:00,38.68,38.73,38.67,38.7,32100.0,33.5909,33.6343,33.5822,33.6082,32100.0
2012-08-27 12:30:00,38.7,38.84,38.68,38.84,65400.0,33.6082,33.7298,33.5909,33.7298,65400.0
2012-08-27 13:00:00,38.83,38.84,38.77,38.82,35700.0,33.7211,33.7298,33.669,33.7124,35700.0
2012-08-27 13:30:00,38.81,38.81,38.69,38.7,118700.0,33.7038,33.7038,33.5995,33.6082,118700.0
2012-08-27 14:00:00,38.7,38.73,38.61,38.67,94900.0,33.6082,33.6343,33.5301,33.5822,94900.0
2012-08-27 14:30:00,38.67,38.76,38.61,38.75,211900.0,33.5822,33.6603,33.5301,33.6517,211900.0
2012-08-27 15:00:00,38.76,38.76,38.48,38.49,92400.0,33.6603,33.6603,33.4172,33.4259,92400.0
2012-08-27 15:30:00,38.48,38.59,38.48,38.5,248100.0,33.4172,33.5127,33.4172,33.4345,248100.0
2012-08-28 09:30:00,38.47,38.62,38.21,38.26,194900.0,33.4085,33.5388,33.1827,33.2261,194900.0
2012-08-28 10:00:00,38.25,38.49,38.02,38.47,157000.0,33.2174,33.4259,33.0177,33.4085,157000.0
2012-08-28 10:30:00,38.49,38.65,38.48,38.48,115300.0,33.4259,33.5648,33.4172,33.4172,115300.0
2012-08-28 11:00:00,38.48,38.48,38.18,38.39,71400.0,33.4172,33.4172,33.1566,33.339,71400.0
2012-08-28 11:30:00,38.37,38.61,38.36,38.6,32700.0,33.3217,33.5301,33.313,33.5214,32700.0
2012-08-28 12:00:00,38.6,38.67,38.58,38.59,37000.0,33.5214,33.5822,33.504,33.5127,37000.0
2012-08-28 12:30:00,38.58,38.66,38.58,38.66,33100.0,33.504,33.5735,33.504,33.5735,33100.0
2012-08-28 13:00:00,38.66,38.68,38.59,38.63,60200.0,33.5735,33.5909,33.5127,33.5474,60200.0
2012-08-28 13:30:00,38.64,38.68,38.62,38.68,62700.0,33.5561,33.5909,33.5388,33.5909,62700.0
2012-08-28 14:00:00,38.67,38.73,38.65,38.65,79700.0,33.5822,33.6343,33.5648,33.5648,79700.0
2012-08-28 14:30:00,38.66,38.68,38.62,38.64,56400.0,33.5735,33.5909,33.5388,33.5561,56400.0
2012-08-28 15:00:00,38.64,38.7,38.63,38.64,64700.0,33.5561,33.6082,33.5474,33.5561,64700.0
2012-08-28 15:30:00,38.64,38.66,38.58,38.61,144100.0,33.5561,33.5735,33.504,33.5301,144100.0
2012-08-29 09:30:00,38.78,39.0,38.69,38.7,70700.0,33.6777,33.8688,33.5995,33.6082,70700.0
2012-08-29 10:00:00,38.74,38.9,38.73,38.84,57700.0,33.643,33.7819,33.6343,33.7298,57700.0
2012-08-29 10:30:00,38.84,38.87,38.51,38.51,45600.0,33.7298,33.7559,33.4432,33.4432,45600.0
2012-08-29 11:00:00,38.53,38.55,38.48,38.5,29900.0,33.4606,33.478,33.4172,33.4345,29900.0
2012-08-29 11:30:00,38.49,38.62,38.49,38.6,43200.0,33.4259,33.5388,33.4259,33.5214,43200.0
2012-08-29 12:00:00,38.6,38.63,38.57,38.59,34800.0,33.5214,33.5474,33.4953,33.5127,34800.0
2012-08-29 12:30:00,38.59,38.71,38.58,38.68,28700.0,33.5127,33.6169,33.504,33.5909,28700.0
2012-08-29 13:00:00,38.68,38.76,38.66,38.76,30500.0,33.5909,33.6603,33.5735,33.6603,30500.0
2012-08-29 13:30:00,38.75,38.83,38.74,38.76,26600.0,33.6517,33.7211,33.643,33.6603,26600.0
2012-08-29 14:00:00,38.76,38.83,38.73,38.83,26400.0,33.6603,33.7211,33.6343,33.7211,26400.0
2012-08-29 14:30:00,38.83,38.84,38.78,38.79,40700.0,33.7211,33.7298,33.6777,33.6864,40700.0
2012-08-29 15:00:00,38.78,38.82,38.77,38.82,54300.0,33.6777,33.7124,33.669,33.7124,54300.0
2012-08-29 15:30:00,38.82,38.95,38.79,38.94,406600.0,33.7124,33.8253,33.6864,33.8167,406600.0
2012-08-30 09:30:00,38.54,39.25,38.52,39.07,148700.0,33.4693,34.0859,33.4519,33.9296,148700.0
2012-08-30 10:00:00,39.06,39.16,38.99,38.99,91300.0,33.9209,34.0077,33.8601,33.8601,91300.0
2012-08-30 10:30:00,38.99,38.99,38.8,38.83,46300.0,33.8601,33.8601,33.6951,33.7211,46300.0
2012-08-30 11:00:00,38.82,38.98,38.82,38.98,43000.0,33.7124,33.8514,33.7124,33.8514,43000.0
2012-08-30 11:30:00,38.98,38.98,38.89,38.91,51100.0,33.8514,33.8514,33.7732,33.7906,51100.0
2012-08-30 12:00:00,38.91,38.93,38.86,38.89,29800.0,33.7906,33.808,33.7472,33.7732,29800.0
2012-08-30 12:30:00,38.88,38.94,38.87,38.93,27500.0,33.7645,33.8167,33.7559,33.808,27500.0
2012-08-30 13:00:00,38.92,38.95,38.86,38.9,37400.0,33.7993,33.8253,33.7472,33.7819,37400.0
2012-08-30 13:30:00,38.89,39.03,38.88,38.99,97600.0,33.7732,33.8948,33.7645,33.8601,97600.0
2012-08-30 14:00:00,38.99,39.03,38.95,38.96,49300.0,33.8601,33.8948,33.8253,33.834,49300.0
2012-08-30 14:30:00,38.95,39.03,38.93,39.0,47900.0,33.8253,33.8948,33.808,33.8688,47900.0
2012-08-30 15:00:00,39.0,39.08,38.99,39.08,128800.0,33.8688,33.9382,33.8601,33.9382,128800.0
2012-08-30 15:30:00,39.08,39.14,39.02,39.05,333700.0,33.9382,33.9903,33.8861,33.9122,333700.0
2012-08-31 09:30:00,39.24,39.59,39.02,39.27,74000.0,34.0772,34.3811,33.8861,34.1032,74000.0
2012-08-31 10:00:00,39.27,39.42,39.0,39.34,99600.0,34.1032,34.2335,33.8688,34.164,99600.0
2012-08-31 10:30:00,39.33,39.79,39.32,39.78,174300.0,34.1553,34.5548,34.1467,34.5461,174300.0
2012-08-31 11:00:00,39.78,39.8,39.53,39.53,70000.0,34.5461,34.5635,34.329,34.329,70000.0
2012-08-31 11:30:00,39.53,39.8,39.53,39.77,137000.0,34.329,34.5635,34.329,34.5375,137000.0
2012-08-31 12:00:00,39.77,39.77,39.46,39.5,142700.0,34.5375,34.5375,34.2682,34.303,142700.0
2012-08-31 12:30:00,39.49,39.59,39.48,39.53,77300.0,34.2943,34.3811,34.2856,34.329,77300.0
2012-08-31 13:00:00,39.52,39.53,39.38,39.4,51700.0,34.3203,34.329,34.1988,34.2161,51700.0
2012-08-31 13:30:00,39.39,39.51,39.38,39.46,40100.0,34.2074,34.3117,34.1988,34.2682,40100.0
2012-08-31 14:00:00,39.45,39.57,39.44,39.56,45200.0,34.2596,34.3638,34.2509,34.3551,45200.0
2012-08-31 14:30:00,39.56,39.56,39.48,39.52,51900.0,34.3551,34.3551,34.2856,34.3203,51900.0
2012-08-31 15:00:00,39.53,39.53,39.4,39.51,71500.0,34.329,34.329,34.2161,34.3117,71500.0
2012-08-31 15:30:00,39.51,39.66,39.45,39.59,252100.0,34.3117,34.4419,34.2596,34.3811,252100.0
2012-09-04 09:30:00,39.6,39.75,39.39,39.4,67300.0,34.3898,34.5201,34.2074,34.2161,67300.0
2012-09-04 10:00:00,39.4,39.44,39.26,39.39,73200.0,34.2161,34.2509,34.0946,34.2074,73200.0
2012-09-04 10:30:00,39.39,39.5,39.32,39.4,53400.0,34.2074,34.303,34.1467,34.2161,53400.0
2012-09-04 11:00:00,39.4,39.44,39.37,39.42,79100.0,34.2161,34.2509,34.1901,34.2335,79100.0
2012-09-04 11:30:00,39.41,39.41,39.31,39.39,41700.0,34.2248,34.2248,34.138,34.2074,41700.0
2012-09-04 12:00:00,39.39,39.43,39.3,39.38,138000.0,34.2074,34.2422,34.1293,34.1988,138000.0
2012-09-04 12:30:00,39.37,39.55,39.37,39.55,34500.0,34.1901,34.3464,34.1901,34.3464,34500.0
2012-09-04 13:00:00,39.55,39.62,39.55,39.6,38800.0,34.3464,34.4072,34.3464,34.3898,38800.0
2012-09-04 13:30:00,39.61,39.63,39.53,39.55,36600.0,34.3985,34.4159,34.329,34.3464,36600.0
2012-09-04 14:00:00,39.55,39.66,39.5,39.65,35000.0,34.3464,34.4419,34.303,34.4332,35000.0
2012-09-04 14:30:00,39.66,39.91,39.66,39.75,84900.0,34.4419,34.659,34.4419,34.5201,84900.0
2012-09-04 15:00:00,39.76,39.86,39.73,39.86,68800.0,34.5288,34.6156,34.5027,34.6156,68800.0
2012-09-04 15:30:00,39.86,39.86,39.69,39.73,199700.0,34.6156,34.6156,34.468,34.5027,199700.0
2012-09-05 09:30:00,39.71,39.71,39.18,39.25,424700.0,34.4853,34.4853,34.0251,34.0859,424700.0
2012-09-05 10:00:00,39.25,39.6,39.24,39.6,125300.0,34.0859,34.3898,34.0772,34.3898,125300.0
2012-09-05 10:30:00,39.62,39.74,39.48,39.5,369200.0,34.4072,34.5114,34.2856,34.303,369200.0
2012-09-05 11:00:00,39.5,39.67,39.46,39.67,81200.0,34.303,34.4506,34.2682,34.4506,81200.0
2012-09-05 11:30:00,39.67,40.0,39.67,39.99,106100.0,34.4506,34.7372,34.4506,34.7285,106100.0
2012-09-05 12:00:00,39.99,40.31,39.98,40.3,139700.0,34.7285,35.0064,34.7198,34.9977,139700.0
2012-09-05 12:30:00,40.3,40.3,39.97,39.97,67500.0,34.9977,34.9977,34.7111,34.7111,67500.0
2012-09-05 13:00:00,39.97,40.0,39.9,39.91,22400.0,34.7111,34.7372,34.6503,34.659,22400.0
2012-09-05 13:30:00,39.91,39.91,39.71,39.83,35800.0,34.659,34.659,34.4853,34.5896,35800.0
2012-09-05 14:00:00,39.82,39.84,39.72,39.79,36800.0,34.5809,34.5982,34.494,34.5548,36800.0
2012-09-05 14:30:00,39.79,39.84,39.77,39.77,37600.0,34.5548,34.5982,34.5375,34.5375,37600.0
2012-09-05 15:00:00,39.77,39.85,39.7,39.85,71400.0,34.5375,34.6069,34.4767,34.6069,71400.0
2012-09-05 15:30:00,39.84,39.91,39.83,39.88,285700.0,34.5982,34.659,34.5896,34.633,285700.0
2012-09-06 09:30:00,39.78,40.76,39.78,40.75,200100.0,34.5461,35.3972,34.5461,35.3885,200100.0
2012-09-06 10:00:00,40.76,41.02,40.76,40.94,226000.0,35.3972,35.623,35.3972,35.5535,226000.0
2012-09-06 10:30:00,40.95,41.08,40.95,41.01,139500.0,35.5622,35.6751,35.5622,35.6143,139500.0
2012-09-06 11:00:00,41.02,41.13,41.02,41.06,155400.0,35.623,35.7185,35.623,35.6577,155400.0
2012-09-06 11:30:00,41.06,41.16,41.02,41.1,266600.0,35.6577,35.7446,35.623,35.6925,266600.0
2012-09-06 12:00:00,41.11,41.23,41.11,41.21,104100.0,35.7011,35.8054,35.7011,35.788,104100.0
2012-09-06 12:30:00,41.22,41.34,41.16,41.21,168700.0,35.7967,35.9009,35.7446,35.788,168700.0
2012-09-06 13:00:00,41.21,41.35,41.2,41.33,100500.0,35.788,35.9096,35.7793,35.8922,100500.0
2012-09-06 13:30:00,41.31,41.36,41.26,41.29,106600.0,35.8748,35.9183,35.8314,35.8575,106600.0
2012-09-06 14:00:00,41.28,41.31,41.12,41.15,106200.0,35.8488,35.8748,35.7098,35.7359,106200.0
2012-09-06 14:30:00,41.15,41.18,41.14,41.16,132400.0,35.7359,35.7619,35.7272,35.7446,132400.0
2012-09-06 15:00:00,41.15,41.17,41.14,41.15,126000.0,35.7359,35.7533,35.7272,35.7359,126000.0
2012-09-06 15:30:00,41.15,41.24,41.14,41.23,429100.0,35.7359,35.814,35.7272,35.8054,429100.0
2012-09-07 09:30:00,41.31,41.32,40.92,41.06,99100.0,35.8748,35.8835,35.5361,35.6577,99100.0
2012-09-07 10:00:00,41.05,41.34,40.88,41.29,165500.0,35.649,35.9009,35.5014,35.8575,165500.0
2012-09-07 10:30:00,41.28,41.35,41.23,41.24,93600.0,35.8488,35.9096,35.8054,35.814,93600.0
2012-09-07 11:00:00,41.23,41.26,41.09,41.14,156900.0,35.8054,35.8314,35.6838,35.7272,156900.0
2012-09-07 11:30:00,41.15,41.17,41.04,41.05,72500.0,35.7359,35.7533,35.6404,35.649,72500.0
2012-09-07 12:00:00,41.05,41.14,41.01,41.12,192600.0,35.649,35.7272,35.6143,35.7098,192600.0
2012-09-07 12:30:00,41.12,41.26,41.12,41.25,80500.0,35.7098,35.8314,35.7098,35.8227,80500.0
2012-09-07 13:00:00,41.26,41.29,41.25,41.27,136500.0,35.8314,35.8575,35.8227,35.8401,136500.0
2012-09-07 13:30:00,41.27,41.27,41.25,41.27,86800.0,35.8401,35.8401,35.8227,35.8401,86800.0
2012-09-07 14:00:00,41.27,41.32,41.26,41.32,273500.0,35.8401,35.8835,35.8314,35.8835,273500.0
2012-09-07 14:30:00,41.31,41.32,41.29,41.3,42100.0,35.8748,35.8835,35.8575,35.8661,42100.0
2012-09-07 15:00:00,41.28,41.29,41.15,41.16,77000.0,35.8488,35.8575,35.7359,35.7446,77000.0
2012-09-07 15:30:00,41.17,41.28,41.17,41.28,261100.0,35.7533,35.8488,35.7533,35.8488,261100.0
2012-09-10 09:30:00,41.82,42.24,41.52,42.06,319600.0,36.3177,36.6825,36.0572,36.5262,319600.0
2012-09-10 10:00:00,42.05,42.07,41.86,42.01,137000.0,36.5175,36.5348,36.3525,36.4827,137000.0
2012-09-10 10:30:00,42.01,42.03,41.81,41.91,121000.0,36.4827,36.5001,36.309,36.3959,121000.0
2012-09-10 11:00:00,41.91,41.97,41.81,41.91,112100.0,36.3959,36.448,36.309,36.3959,112100.0
2012-09-10 11:30:00,41.91,41.92,41.84,41.9,70900.0,36.3959,36.4046,36.3351,36.3872,70900.0
2012-09-10 12:00:00,41.9,41.92,41.86,41.9,91700.0,36.3872,36.4046,36.3525,36.3872,91700.0
2012-09-10 12:30:00,41.91,41.95,41.85,41.95,57600.0,36.3959,36.4306,36.3438,36.4306,57600.0
2012-09-10 13:00:00,41.95,41.95,41.88,41.91,41500.0,36.4306,36.4306,36.3698,36.3959,41500.0
2012-09-10 13:30:00,41.92,41.96,41.85,41.91,133500.0,36.4046,36.4393,36.3438,36.3959,133500.0
2012-09-10 14:00:00,41.91,41.96,41.89,41.91,66200.0,36.3959,36.4393,36.3785,36.3959,66200.0
2012-09-10 14:30:00,41.91,41.93,41.87,41.9,94900.0,36.3959,36.4133,36.3612,36.3872,94900.0
2012-09-10 15:00:00,41.9,41.92,41.84,41.89,161800.0,36.3872,36.4046,36.3351,36.3785,161800.0
2012-09-10 15:30:00,41.88,41.89,41.65,41.71,398000.0,36.3698,36.3785,36.1701,36.2222,398000.0
2012-09-11 09:30:00,41.65,41.94,41.6,41.89,93400.0,36.1701,36.4219,36.1267,36.3785,93400.0
2012-09-11 10:00:00,41.89,42.14,41.86,42.1,139500.0,36.3785,36.5956,36.3525,36.5609,139500.0
2012-09-11 10:30:00,42.1,42.1,41.94,41.96,142900.0,36.5609,36.5609,36.4219,36.4393,142900.0
2012-09-11 11:00:00,41.97,42.2,41.97,42.2,243400.0,36.448,36.6477,36.448,36.6477,243400.0
2012-09-11 11:30:00,42.2,42.21,42.05,42.05,41200.0,36.6477,36.6564,36.5175,36.5175,41200.0
2012-09-11 12:00:00,42.07,42.22,42.02,42.21,131000.0,36.5348,36.6651,36.4914,36.6564,131000.0
2012-09-11 12:30:00,42.21,42.24,42.14,42.17,42800.0,36.6564,36.6825,36.5956,36.6217,42800.0
2012-09-11 13:00:00,42.16,42.32,42.15,42.3,137300.0,36.613,36.7519,36.6043,36.7346,137300.0
2012-09-11 13:30:00,42.3,42.54,42.29,42.51,164800.0,36.7346,36.943,36.7259,36.9169,164800.0
2012-09-11 14:00:00,42.51,42.68,42.44,42.67,234600.0,36.9169,37.0646,36.8562,37.0559,234600.0
2012-09-11 14:30:00,42.66,42.86,42.26,42.34,692700.0,37.0472,37.2209,36.6998,36.7693,692700.0
2012-09-11 15:00:00,42.35,42.4,42.16,42.36,448900.0,36.778,36.8214,36.613,36.7867,448900.0
2012-09-11 15:30:00,42.36,42.59,42.36,42.51,703400.0,36.7867,36.9864,36.7867,36.9169,703400.0
2012-09-12 09:30:00,42.72,43.39,42.61,43.3,554800.0,37.0993,37.6812,37.0038,37.603,554800.0
2012-09-12 10:00:00,43.3,43.42,42.98,43.0,358700.0,37.603,37.7072,37.3251,37.3425,358700.0
2012-09-12 10:30:00,43.0,43.18,42.75,43.18,284600.0,37.3425,37.4988,37.1254,37.4988,284600.0
2012-09-12 11:00:00,43.17,43.44,43.13,43.39,239800.0,37.4901,37.7246,37.4554,37.6812,239800.0
2012-09-12 11:30:00,43.39,43.44,43.33,43.33,173700.0,37.6812,37.7246,37.6291,37.6291,173700.0
2012-09-12 12:00:00,43.33,43.55,43.27,43.5,234400.0,37.6291,37.8201,37.577,37.7767,234400.0
2012-09-12 12:30:00,43.5,43.53,43.42,43.51,156800.0,37.7767,37.8027,37.7072,37.7854,156800.0
2012-09-12 13:00:00,43.5,43.59,43.47,43.58,277600.0,37.7767,37.8549,37.7506,37.8462,277600.0
2012-09-12 13:30:00,43.58,43.63,43.49,43.57,174200.0,37.8462,37.8896,37.768,37.8375,174200.0
2012-09-12 14:00:00,43.56,43.79,43.56,43.71,758800.0,37.8288,38.0285,37.8288,37.9591,758800.0
2012-09-12 14:30:00,43.72,43.72,43.52,43.61,259700.0,37.9677,37.9677,37.7941,37.8722,259700.0
2012-09-12 15:00:00,43.61,43.81,43.58,43.8,171600.0,37.8722,38.0459,37.8462,38.0372,171600.0
2012-09-12 15:30:00,43.8,43.85,43.54,43.58,823200.0,38.0372,38.0806,37.8114,37.8462,823200.0
2012-09-13 09:30:00,43.6,43.64,43.2,43.23,114000.0,37.8635,37.8983,37.5162,37.5422,114000.0
2012-09-13 10:00:00,43.24,43.35,43.1,43.19,118500.0,37.5509,37.6464,37.4293,37.5075,118500.0
2012-09-13 10:30:00,43.19,43.32,42.95,43.09,135300.0,37.5075,37.6204,37.2991,37.4206,135300.0
2012-09-13 11:00:00,43.1,43.21,43.04,43.2,219300.0,37.4293,37.5249,37.3772,37.5162,219300.0
2012-09-13 11:30:00,43.2,43.27,43.17,43.23,77100.0,37.5162,37.577,37.4901,37.5422,77100.0
2012-09-13 12:00:00,43.24,43.28,43.02,43.04,102000.0,37.5509,37.5856,37.3598,37.3772,102000.0
2012-09-13 12:30:00,43.05,43.55,42.98,43.53,190900.0,37.3859,37.8201,37.3251,37.8027,190900.0
2012-09-13 13:00:00,43.54,43.6,43.44,43.55,123000.0,37.8114,37.8635,37.7246,37.8201,123000.0
2012-09-13 13:30:00,43.54,43.57,43.38,43.43,165100.0,37.8114,37.8375,37.6725,37.7159,165100.0
2012-09-13 14:00:00,43.43,43.69,43.43,43.66,190700.0,37.7159,37.9417,37.7159,37.9156,190700.0
2012-09-13 14:30:00,43.66,43.66,43.54,43.59,223400.0,37.9156,37.9156,37.8114,37.8549,223400.0
2012-09-13 15:00:00,43.6,43.8,43.59,43.68,195700.0,37.8635,38.0372,37.8549,37.933,195700.0
2012-09-13 15:30:00,43.69,43.79,43.68,43.76,452400.0,37.9417,38.0285,37.933,38.0025,452400.0
2012-09-14 09:30:00,44.07,44.23,43.72,44.13,276300.0,38.2717,38.4106,37.9677,38.3238,276300.0
2012-09-14 10:00:00,44.13,44.8,44.11,44.4,246100.0,38.3238,38.9057,38.3064,38.5583,246100.0
2012-09-14 10:30:00,44.41,44.41,44.09,44.16,98600.0,38.567,38.567,38.2891,38.3499,98600.0
2012-09-14 11:00:00,44.16,44.23,43.96,43.97,179300.0,38.3499,38.4106,38.1762,38.1849,179300.0
2012-09-14 11:30:00,43.99,44.0,43.79,43.82,133100.0,38.2022,38.2109,38.0285,38.0546,133100.0
2012-09-14 12:00:00,43.81,43.85,43.67,43.79,261100.0,38.0459,38.0806,37.9243,38.0285,261100.0
2012-09-14 12:30:00,43.8,43.83,43.49,43.5,129200.0,38.0372,38.0633,37.768,37.7767,129200.0
2012-09-14 13:00:00,43.5,43.69,43.5,43.61,184900.0,37.7767,37.9417,37.7767,37.8722,184900.0
2012-09-14 13:30:00,43.62,43.65,43.46,43.49,201100.0,37.8809,37.907,37.742,37.768,201100.0
2012-09-14 14:00:00,43.49,43.7,43.45,43.7,115500.0,37.768,37.9504,37.7333,37.9504,115500.0
2012-09-14 14:30:00,43.7,43.83,43.67,43.83,145400.0,37.9504,38.0633,37.9243,38.0633,145400.0
2012-09-14 15:00:00,43.83,43.84,43.64,43.79,414000.0,38.0633,38.072,37.8983,38.0285,414000.0
2012-09-14 15:30:00,43.79,43.85,43.68,43.83,350000.0,38.0285,38.0806,37.933,38.0633,350000.0
2012-09-17 09:30:00,44.21,44.67,44.06,44.57,249900.0,38.3933,38.7928,38.263,38.7059,249900.0
2012-09-17 10:00:00,44.58,44.65,44.4,44.6,200100.0,38.7146,38.7754,38.5583,38.732,200100.0
2012-09-17 10:30:00,44.6,44.73,44.57,44.62,106600.0,38.732,38.8449,38.7059,38.7493,106600.0
2012-09-17 11:00:00,44.62,44.64,44.32,44.32,155200.0,38.7493,38.7667,38.4888,38.4888,155200.0
2012-09-17 11:30:00,44.32,44.51,44.27,44.48,58100.0,38.4888,38.6538,38.4454,38.6278,58100.0
2012-09-17 12:00:00,44.48,44.6,44.48,44.57,53600.0,38.6278,38.732,38.6278,38.7059,53600.0
2012-09-17 12:30:00,44.57,44.71,44.54,44.68,100100.0,38.7059,38.8275,38.6799,38.8014,100100.0
2012-09-17 13:00:00,44.68,44.71,44.57,44.59,86800.0,38.8014,38.8275,38.7059,38.7233,86800.0
2012-09-17 13:30:00,44.59,44.63,44.49,44.56,139000.0,38.7233,38.758,38.6364,38.6972,139000.0
2012-09-17 14:00:00,44.56,44.59,44.44,44.44,71800.0,38.6972,38.7233,38.593,38.593,71800.0
2012-09-17 14:30:00,44.44,44.45,44.32,44.34,94100.0,38.593,38.6017,38.4888,38.5062,94100.0
2012-09-17 15:00:00,44.34,44.39,44.24,44.31,111200.0,38.5062,38.5496,38.4193,38.4801,111200.0
2012-09-17 15:30:00,44.31,44.54,44.31,44.53,325600.0,38.4801,38.6799,38.4801,38.6712,325600.0
2012-09-18 09:30:00,44.54,44.6,44.26,44.6,90500.0,38.6799,38.732,38.4367,38.732,90500.0
2012-09-18 10:00:00,44.6,44.77,44.45,44.7,113700.0,38.732,38.8796,38.6017,38.8188,113700.0
2012-09-18 10:30:00,44.73,44.89,44.62,44.85,133500.0,38.8449,38.9838,38.7493,38.9491,133500.0
2012-09-18 11:00:00,44.85,44.89,44.49,44.76,204500.0,38.9491,38.9838,38.6364,38.8709,204500.0
2012-09-18 11:30:00,44.76,44.84,44.7,44.78,103200.0,38.8709,38.9404,38.8188,38.8883,103200.0
2012-09-18 12:00:00,44.77,44.89,44.59,44.71,349000.0,38.8796,38.9838,38.7233,38.8275,349000.0
2012-09-18 12:30:00,44.7,44.81,44.6,44.62,204500.0,38.8188,38.9143,38.732,38.7493,204500.0
2012-09-18 13:00:00,44.62,44.75,44.58,44.69,95700.0,38.7493,38.8622,38.7146,38.8101,95700.0
2012-09-18 13:30:00,44.68,44.76,44.65,44.76,69600.0,38.8014,38.8709,38.7754,38.8709,69600.0
2012-09-18 14:00:00,44.76,44.79,44.69,44.77,135500.0,38.8709,38.897,38.8101,38.8796,135500.0
2012-09-18 14:30:00,44.78,44.79,44.72,44.73,82800.0,38.8883,38.897,38.8362,38.8449,82800.0
2012-09-18 15:00:00,44.73,44.76,44.69,44.74,223600.0,38.8449,38.8709,38.8101,38.8535,223600.0
2012-09-18 15:30:00,44.73,44.76,44.61,44.76,569600.0,38.8449,38.8709,38.7407,38.8709,569600.0
2012-09-19 09:30:00,44.81,45.15,44.61,45.14,357100.0,38.9143,39.2096,38.7407,39.2009,357100.0
2012-09-19 10:00:00,45.15,45.28,44.89,45.1,218800.0,39.2096,39.3225,38.9838,39.1662,218800.0
2012-09-19 10:30:00,45.09,45.13,44.97,45.0,106000.0,39.1575,39.1922,39.0533,39.0793,106000.0
2012-09-19 11:00:00,45.0,45.02,44.87,44.94,218100.0,39.0793,39.0967,38.9664,39.0272,218100.0
2012-09-19 11:30:00,44.92,45.01,44.9,44.96,75300.0,39.0099,39.088,38.9925,39.0446,75300.0
2012-09-19 12:00:00,44.96,45.0,44.86,45.0,49700.0,39.0446,39.0793,38.9578,39.0793,49700.0
2012-09-19 12:30:00,44.99,45.08,44.95,45.08,60400.0,39.0707,39.1488,39.0359,39.1488,60400.0
2012-09-19 13:00:00,45.06,45.07,44.94,44.96,56900.0,39.1314,39.1401,39.0272,39.0446,56900.0
2012-09-19 13:30:00,44.96,45.0,44.87,44.98,170300.0,39.0446,39.0793,38.9664,39.062,170300.0
2012-09-19 14:00:00,44.97,45.06,44.97,45.01,205900.0,39.0533,39.1314,39.0533,39.088,205900.0
2012-09-19 14:30:00,45.01,45.11,44.95,45.09,127600.0,39.088,39.1749,39.0359,39.1575,127600.0
2012-09-19 15:00:00,45.09,45.1,44.97,45.0,229400.0,39.1575,39.1662,39.0533,39.0793,229400.0
2012-09-19 15:30:00,45.0,45.07,44.99,45.06,265700.0,39.0793,39.1401,39.0707,39.1314,265700.0
2012-09-20 09:30:00,44.71,44.95,44.41,44.63,167900.0,38.8275,39.0359,38.567,38.758,167900.0
2012-09-20 10:00:00,44.62,44.75,44.48,44.52,471800.0,38.7493,38.8622,38.6278,38.6625,471800.0
2012-09-20 10:30:00,44.53,44.83,44.48,44.81,183300.0,38.6712,38.9317,38.6278,38.9143,183300.0
2012-09-20 11:00:00,44.82,44.99,44.8,44.9,162400.0,38.923,39.0707,38.9057,38.9925,162400.0
2012-09-20 11:30:00,44.91,45.09,44.88,45.07,170900.0,39.0012,39.1575,38.9751,39.1401,170900.0
2012-09-20 12:00:00,45.07,45.17,44.98,45.07,101200.0,39.1401,39.227,39.062,39.1401,101200.0
2012-09-20 12:30:00,45.06,45.15,44.97,45.1,139000.0,39.1314,39.2096,39.0533,39.1662,139000.0
2012-09-20 13:00:00,45.09,45.26,45.02,45.26,94700.0,39.1575,39.3051,39.0967,39.3051,94700.0
2012-09-20 13:30:00,45.25,45.29,45.23,45.27,78000.0,39.2964,39.3312,39.2791,39.3138,78000.0
2012-09-20 14:00:00,45.26,45.36,45.25,45.33,190800.0,39.3051,39.392,39.2964,39.3659,190800.0
2012-09-20 14:30:00,45.34,45.43,45.29,45.32,136600.0,39.3746,39.4528,39.3312,39.3572,136600.0
2012-09-20 15:00:00,45.33,45.37,45.23,45.31,153500.0,39.3659,39.4007,39.2791,39.3486,153500.0
2012-09-20 15:30:00,45.31,45.41,45.3,45.39,358300.0,39.3486,39.4354,39.3399,39.418,358300.0
2012-09-21 09:30:00,45.74,45.74,45.1,45.26,321900.0,39.722,39.722,39.1662,39.3051,321900.0
2012-09-21 10:00:00,45.27,45.65,45.21,45.65,108400.0,39.3138,39.6438,39.2617,39.6438,108400.0
2012-09-21 10:30:00,45.65,45.85,45.65,45.79,161700.0,39.6438,39.8175,39.6438,39.7654,161700.0
2012-09-21 11:00:00,45.79,45.92,45.79,45.89,197500.0,39.7654,39.8783,39.7654,39.8522,197500.0
2012-09-21 11:30:00,45.9,46.11,45.89,46.1,240300.0,39.8609,40.0433,39.8522,40.0346,240300.0
2012-09-21 12:00:00,46.09,46.26,46.06,46.06,155300.0,40.0259,40.1736,39.9999,39.9999,155300.0
2012-09-21 12:30:00,46.06,46.07,45.83,45.84,86300.0,39.9999,40.0086,39.8001,39.8088,86300.0
2012-09-21 13:00:00,45.84,46.0,45.8,45.91,85400.0,39.8088,39.9478,39.7741,39.8696,85400.0
2012-09-21 13:30:00,45.9,46.1,45.86,45.95,156000.0,39.8609,40.0346,39.8262,39.9043,156000.0
2012-09-21 14:00:00,45.95,46.02,45.84,45.98,190500.0,39.9043,39.9651,39.8088,39.9304,190500.0
2012-09-21 14:30:00,45.97,46.09,45.91,46.08,203700.0,39.9217,40.0259,39.8696,40.0172,203700.0
2012-09-21 15:00:00,46.07,46.08,45.85,45.96,247300.0,40.0086,40.0172,39.8175,39.913,247300.0
2012-09-21 15:30:00,45.96,46.02,45.8,45.8,410100.0,39.913,39.9651,39.7741,39.7741,410100.0
2012-09-24 09:30:00,45.51,45.51,45.05,45.33,119900.0,39.5222,39.5222,39.1228,39.3659,119900.0
2012-09-24 10:00:00,45.33,45.43,45.29,45.42,65700.0,39.3659,39.4528,39.3312,39.4441,65700.0
2012-09-24 10:30:00,45.42,45.45,45.29,45.37,54600.0,39.4441,39.4701,39.3312,39.4007,54600.0
2012-09-24 11:00:00,45.38,45.45,45.33,45.43,51500.0,39.4093,39.4701,39.3659,39.4528,51500.0
2012-09-24 11:30:00,45.44,45.51,45.31,45.32,74100.0,39.4614,39.5222,39.3486,39.3572,74100.0
2012-09-24 12:00:00,45.32,45.36,45.26,45.27,30300.0,39.3572,39.392,39.3051,39.3138,30300.0
2012-09-24 12:30:00,45.26,45.39,45.22,45.39,51800.0,39.3051,39.418,39.2704,39.418,51800.0
2012-09-24 13:00:00,45.39,45.39,45.3,45.3,26300.0,39.418,39.418,39.3399,39.3399,26300.0
2012-09-24 13:30:00,45.3,45.31,45.23,45.28,30900.0,39.3399,39.3486,39.2791,39.3225,30900.0
2012-09-24 14:00:00,45.28,45.45,45.28,45.45,45900.0,39.3225,39.4701,39.3225,39.4701,45900.0
2012-09-24 14:30:00,45.44,45.72,45.4,45.63,163200.0,39.4614,39.7046,39.4267,39.6265,163200.0
2012-09-24 15:00:00,45.62,45.62,45.49,45.57,90700.0,39.6178,39.6178,39.5049,39.5743,90700.0
2012-09-24 15:30:00,45.58,45.59,45.36,45.43,202500.0,39.583,39.5917,39.392,39.4528,202500.0
2012-09-25 09:30:00,45.44,45.71,45.24,45.44,155600.0,39.4614,39.6959,39.2878,39.4614,155600.0
2012-09-25 10:00:00,45.45,45.57,45.39,45.45,95800.0,39.4701,39.5743,39.418,39.4701,95800.0
2012-09-25 10:30:00,45.44,45.64,45.43,45.45,91200.0,39.4614,39.6351,39.4528,39.4701,91200.0
2012-09-25 11:00:00,45.44,45.54,45.33,45.38,93600.0,39.4614,39.5483,39.3659,39.4093,93600.0
2012-09-25 11:30:00,45.37,45.37,45.24,45.28,68300.0,39.4007,39.4007,39.2878,39.3225,68300.0
2012-09-25 12:00:00,45.27,45.29,45.15,45.19,80700.0,39.3138,39.3312,39.2096,39.2443,80700.0
2012-09-25 12:30:00,45.18,45.18,44.97,45.06,79500.0,39.2357,39.2357,39.0533,39.1314,79500.0
2012-09-25 13:00:00,45.05,45.05,44.89,44.9,114800.0,39.1228,39.1228,38.9838,38.9925,114800.0
2012-09-25 13:30:00,44.91,44.93,44.71,44.79,178200.0,39.0012,39.0185,38.8275,38.897,178200.0
2012-09-25 14:00:00,44.8,44.93,44.73,44.84,203900.0,38.9057,39.0185,38.8449,38.9404,203900.0
2012-09-25 14:30:00,44.86,44.92,44.62,44.66,229700.0,38.9578,39.0099,38.7493,38.7841,229700.0
2012-09-25 15:00:00,44.65,44.76,44.53,44.59,257800.0,38.7754,38.8709,38.6712,38.7233,257800.0
2012-09-25 15:30:00,44.59,44.68,44.42,44.43,424300.0,38.7233,38.8014,38.5757,38.5843,424300.0
2012-09-26 09:30:00,44.39,44.52,44.17,44.35,173400.0,38.5496,38.6625,38.3585,38.5149,173400.0
2012-09-26 10:00:00,44.44,44.56,44.3,44.36,105900.0,38.593,38.6972,38.4714,38.5235,105900.0
2012-09-26 10:30:00,44.38,44.41,44.13,44.15,55800.0,38.5409,38.567,38.3238,38.3412,55800.0
2012-09-26 11:00:00,44.14,44.4,44.14,44.38,244100.0,38.3325,38.5583,38.3325,38.5409,244100.0
2012-09-26 11:30:00,44.37,44.37,44.2,44.29,74200.0,38.5322,38.5322,38.3846,38.4628,74200.0
2012-09-26 12:00:00,44.3,44.37,44.2,44.21,84400.0,38.4714,38.5322,38.3846,38.3933,84400.0
2012-09-26 12:30:00,44.23,44.32,44.15,44.32,50700.0,38.4106,38.4888,38.3412,38.4888,50700.0
2012-09-26 13:00:00,44.32,44.36,44.26,44.3,148400.0,38.4888,38.5235,38.4367,38.4714,148400.0
2012-09-26 13:30:00,44.31,44.39,44.21,44.23,126600.0,38.4801,38.5496,38.3933,38.4106,126600.0
2012-09-26 14:00:00,44.24,44.34,44.23,44.23,90200.0,38.4193,38.5062,38.4106,38.4106,90200.0
2012-09-26 14:30:00,44.24,44.29,44.14,44.19,139100.0,38.4193,38.4628,38.3325,38.3759,139100.0
2012-09-26 15:00:00,44.2,44.22,44.1,44.12,115200.0,38.3846,38.402,38.2978,38.3151,115200.0
2012-09-26 15:30:00,44.13,44.18,44.05,44.07,298600.0,38.3238,38.3672,38.2543,38.2717,298600.0
2012-09-27 09:30:00,44.31,44.52,44.25,44.5,114700.0,38.4801,38.6625,38.428,38.6451,114700.0
2012-09-27 10:00:00,44.49,44.65,44.42,44.42,133300.0,38.6364,38.7754,38.5757,38.5757,133300.0
2012-09-27 10:30:00,44.42,44.49,44.31,44.34,47900.0,38.5757,38.6364,38.4801,38.5062,47900.0
2012-09-27 11:00:00,44.39,44.56,44.39,44.52,47900.0,38.5496,38.6972,38.5496,38.6625,47900.0
2012-09-27 11:30:00,44.52,44.69,44.44,44.67,77800.0,38.6625,38.8101,38.593,38.7928,77800.0
2012-09-27 12:00:00,44.68,44.78,44.61,44.64,217900.0,38.8014,38.8883,38.7407,38.7667,217900.0
2012-09-27 12:30:00,44.63,44.76,44.63,44.74,34100.0,38.758,38.8709,38.758,38.8535,34100.0
2012-09-27 13:00:00,44.73,44.84,44.7,44.8,50600.0,38.8449,38.9404,38.8188,38.9057,50600.0
2012-09-27 13:30:00,44.8,44.97,44.75,44.8,72700.0,38.9057,39.0533,38.8622,38.9057,72700.0
2012-09-27 14:00:00,44.8,44.81,44.75,44.78,43700.0,38.9057,38.9143,38.8622,38.8883,43700.0
2012-09-27 14:30:00,44.79,44.82,44.76,44.79,59300.0,38.897,38.923,38.8709,38.897,59300.0
2012-09-27 15:00:00,44.79,44.81,44.75,44.77,63300.0,38.897,38.9143,38.8622,38.8796,63300.0
2012-09-27 15:30:00,44.76,44.78,44.47,44.48,451600.0,38.8709,38.8883,38.6191,38.6278,451600.0
2012-09-28 09:30:00,44.46,44.63,44.15,44.23,114000.0,38.6104,38.758,38.3412,38.4106,114000.0
2012-09-28 10:00:00,44.26,44.4,44.18,44.24,70500.0,38.4367,38.5583,38.3672,38.4193,70500.0
2012-09-28 10:30:00,44.24,44.31,44.11,44.13,111000.0,38.4193,38.4801,38.3064,38.3238,111000.0
2012-09-28 11:00:00,44.13,44.3,44.13,44.22,73300.0,38.3238,38.4714,38.3238,38.402,73300.0
2012-09-28 11:30:00,44.21,44.3,44.12,44.12,52000.0,38.3933,38.4714,38.3151,38.3151,52000.0
2012-09-28 12:00:00,44.12,44.29,44.11,44.27,71300.0,38.3151,38.4628,38.3064,38.4454,71300.0
2012-09-28 12:30:00,44.27,44.37,44.23,44.37,69700.0,38.4454,38.5322,38.4106,38.5322,69700.0
2012-09-28 13:00:00,44.36,44.42,44.3,44.4,54500.0,38.5235,38.5757,38.4714,38.5583,54500.0
2012-09-28 13:30:00,44.4,44.56,44.4,44.49,42700.0,38.5583,38.6972,38.5583,38.6364,42700.0
2012-09-28 14:00:00,44.49,44.54,44.33,44.35,54400.0,38.6364,38.6799,38.4975,38.5149,54400.0
2012-09-28 14:30:00,44.35,44.37,44.3,44.32,40900.0,38.5149,38.5322,38.4714,38.4888,40900.0
2012-09-28 15:00:00,44.31,44.33,44.23,44.25,62400.0,38.4801,38.4975,38.4106,38.428,62400.0
2012-09-28 15:30:00,44.26,44.34,44.16,44.16,424700.0,38.4367,38.5062,38.3499,38.3499,424700.0
2012-10-01 09:30:00,44.46,44.79,44.27,44.61,162500.0,38.6104,38.897,38.4454,38.7407,162500.0
2012-10-01 10:00:00,44.63,44.87,44.63,44.69,112400.0,38.758,38.9664,38.758,38.8101,112400.0
2012-10-01 10:30:00,44.7,44.74,44.64,44.71,112300.0,38.8188,38.8535,38.7667,38.8275,112300.0
2012-10-01 11:00:00,44.71,44.91,44.7,44.79,83500.0,38.8275,39.0012,38.8188,38.897,83500.0
2012-10-01 11:30:00,44.79,44.8,44.54,44.54,43200.0,38.897,38.9057,38.6799,38.6799,43200.0
2012-10-01 12:00:00,44.55,44.61,44.54,44.61,42000.0,38.6885,38.7407,38.6799,38.7407,42000.0
2012-10-01 12:30:00,44.61,44.66,44.47,44.53,112900.0,38.7407,38.7841,38.6191,38.6712,112900.0
2012-10-01 13:00:00,44.53,44.53,44.36,44.39,49300.0,38.6712,38.6712,38.5235,38.5496,49300.0
2012-10-01 13:30:00,44.38,44.39,44.22,44.39,66000.0,38.5409,38.5496,38.402,38.5496,66000.0
2012-10-01 14:00:00,44.39,44.45,44.25,44.28,67100.0,38.5496,38.6017,38.428,38.4541,67100.0
2012-10-01 14:30:00,44.29,44.39,44.27,44.32,100500.0,38.4628,38.5496,38.4454,38.4888,100500.0
2012-10-01 15:00:00,44.32,44.35,44.14,44.25,188300.0,38.4888,38.5149,38.3325,38.428,188300.0
2012-10-01 15:30:00,44.25,44.29,44.18,44.26,202400.0,38.428,38.4628,38.3672,38.4367,202400.0
2012-10-02 09:30:00,44.4,44.66,44.29,44.37,55200.0,38.5583,38.7841,38.4628,38.5322,55200.0
2012-10-02 10:00:00,44.37,44.54,44.32,44.49,57400.0,38.5322,38.6799,38.4888,38.6364,57400.0
2012-10-02 10:30:00,44.49,44.65,44.18,44.36,91800.0,38.6364,38.7754,38.3672,38.5235,91800.0
2012-10-02 11:00:00,44.33,44.4,44.21,44.24,57500.0,38.4975,38.5583,38.3933,38.4193,57500.0
2012-10-02 11:30:00,44.24,44.25,43.79,44.16,518300.0,38.4193,38.428,38.0285,38.3499,518300.0
2012-10-02 12:00:00,44.17,44.38,44.15,44.25,69600.0,38.3585,38.5409,38.3412,38.428,69600.0
2012-10-02 12:30:00,44.26,44.33,44.17,44.3,61800.0,38.4367,38.4975,38.3585,38.4714,61800.0
2012-10-02 13:00:00,44.3,44.44,44.29,44.38,100900.0,38.4714,38.593,38.4628,38.5409,100900.0
2012-10-02 13:30:00,44.38,44.59,44.35,44.43,102000.0,38.5409,38.7233,38.5149,38.5843,102000.0
2012-10-02 14:00:00,44.41,44.46,44.26,44.29,66400.0,38.567,38.6104,38.4367,38.4628,66400.0
2012-10-02 14:30:00,44.28,44.34,44.2,44.25,49900.0,38.4541,38.5062,38.3846,38.428,49900.0
2012-10-02 15:00:00,44.24,44.4,44.2,44.39,80400.0,38.4193,38.5583,38.3846,38.5496,80400.0
2012-10-02 15:30:00,44.39,44.49,44.37,44.44,185700.0,38.5496,38.6364,38.5322,38.593,185700.0
2012-10-03 09:30:00,44.5,44.61,44.36,44.43,90800.0,38.6451,38.7407,38.5235,38.5843,90800.0
2012-10-03 10:00:00,44.43,44.63,44.35,44.6,64700.0,38.5843,38.758,38.5149,38.732,64700.0
2012-10-03 10:30:00,44.58,44.63,44.53,44.59,61300.0,38.7146,38.758,38.6712,38.7233,61300.0
2012-10-03 11:00:00,44.59,44.79,44.57,44.66,114200.0,38.7233,38.897,38.7059,38.7841,114200.0
2012-10-03 11:30:00,44.63,44.79,44.63,44.74,46100.0,38.758,38.897,38.758,38.8535,46100.0
2012-10-03 12:00:00,44.74,44.83,44.72,44.83,45800.0,38.8535,38.9317,38.8362,38.9317,45800.0
2012-10-03 12:30:00,44.85,44.91,44.84,44.9,33200.0,38.9491,39.0012,38.9404,38.9925,33200.0
2012-10-03 13:00:00,44.9,44.98,44.87,44.93,54000.0,38.9925,39.062,38.9664,39.0185,54000.0
2012-10-03 13:30:00,44.93,44.93,44.76,44.81,45700.0,39.0185,39.0185,38.8709,38.9143,45700.0
2012-10-03 14:00:00,44.81,44.91,44.7,44.73,64000.0,38.9143,39.0012,38.8188,38.8449,64000.0
2012-10-03 14:30:00,44.74,44.85,44.66,44.7,55500.0,38.8535,38.9491,38.7841,38.8188,55500.0
2012-10-03 15:00:00,44.7,44.88,44.65,44.85,114100.0,38.8188,38.9751,38.7754,38.9491,114100.0
2012-10-03 15:30:00,44.86,44.87,44.72,44.8,233500.0,38.9578,38.9664,38.8362,38.9057,233500.0
2012-10-04 09:30:00,45.04,45.25,44.8,44.86,62500.0,39.1141,39.2964,38.9057,38.9578,62500.0
2012-10-04 10:00:00,44.85,45.3,44.85,45.28,57600.0,38.9491,39.3399,38.9491,39.3225,57600.0
2012-10-04 10:30:00,45.28,45.34,45.23,45.26,61600.0,39.3225,39.3746,39.2791,39.3051,61600.0
2012-10-04 11:00:00,45.27,45.33,45.03,45.06,146900.0,39.3138,39.3659,39.1054,39.1314,146900.0
2012-10-04 11:30:00,45.06,45.14,44.94,45.07,101100.0,39.1314,39.2009,39.0272,39.1401,101100.0
2012-10-04 12:00:00,45.07,45.18,45.02,45.12,38400.0,39.1401,39.2357,39.0967,39.1836,38400.0
2012-10-04 12:30:00,45.11,45.16,45.0,45.04,29500.0,39.1749,39.2183,39.0793,39.1141,29500.0
2012-10-04 13:00:00,45.04,45.12,45.04,45.1,51400.0,39.1141,39.1836,39.1141,39.1662,51400.0
2012-10-04 13:30:00,45.1,45.14,45.07,45.1,44900.0,39.1662,39.2009,39.1401,39.1662,44900.0
2012-10-04 14:00:00,45.1,45.1,45.02,45.08,53300.0,39.1662,39.1662,39.0967,39.1488,53300.0
2012-10-04 14:30:00,45.09,45.19,45.09,45.16,121700.0,39.1575,39.2443,39.1575,39.2183,121700.0
2012-10-04 15:00:00,45.16,45.2,45.11,45.2,83100.0,39.2183,39.253,39.1749,39.253,83100.0
2012-10-04 15:30:00,45.2,45.25,45.15,45.25,202900.0,39.253,39.2964,39.2096,39.2964,202900.0
2012-10-05 09:30:00,45.68,45.7,45.45,45.62,45200.0,39.6699,39.6872,39.4701,39.6178,45200.0
2012-10-05 10:00:00,45.62,45.77,45.57,45.59,77500.0,39.6178,39.748,39.5743,39.5917,77500.0
2012-10-05 10:30:00,45.59,45.66,45.44,45.52,37600.0,39.5917,39.6525,39.4614,39.5309,37600.0
2012-10-05 11:00:00,45.52,45.53,45.36,45.41,41300.0,39.5309,39.5396,39.392,39.4354,41300.0
2012-10-05 11:30:00,45.41,45.46,45.37,45.4,21500.0,39.4354,39.4788,39.4007,39.4267,21500.0
2012-10-05 12:00:00,45.4,45.4,45.3,45.34,66100.0,39.4267,39.4267,39.3399,39.3746,66100.0
2012-10-05 12:30:00,45.33,45.38,45.28,45.33,68100.0,39.3659,39.4093,39.3225,39.3659,68100.0
2012-10-05 13:00:00,45.34,45.38,45.21,45.22,34200.0,39.3746,39.4093,39.2617,39.2704,34200.0
2012-10-05 13:30:00,45.2,45.27,45.1,45.15,28300.0,39.253,39.3138,39.1662,39.2096,28300.0
2012-10-05 14:00:00,45.14,45.15,45.07,45.09,114500.0,39.2009,39.2096,39.1401,39.1575,114500.0
2012-10-05 14:30:00,45.09,45.09,44.91,44.91,57600.0,39.1575,39.1575,39.0012,39.0012,57600.0
2012-10-05 15:00:00,44.91,44.95,44.79,44.88,73900.0,39.0012,39.0359,38.897,38.9751,73900.0
2012-10-05 15:30:00,44.88,44.94,44.75,44.92,194600.0,38.9751,39.0272,38.8622,39.0099,194600.0
2012-10-08 09:30:00,44.66,44.87,44.66,44.84,21700.0,38.7841,38.9664,38.7841,38.9404,21700.0
2012-10-08 10:00:00,44.8,44.94,44.72,44.74,33000.0,38.9057,39.0272,38.8362,38.8535,33000.0
2012-10-08 10:30:00,44.75,44.92,44.67,44.81,73400.0,38.8622,39.0099,38.7928,38.9143,73400.0
2012-10-08 11:00:00,44.8,44.83,44.54,44.56,36400.0,38.9057,38.9317,38.6799,38.6972,36400.0
2012-10-08 11:30:00,44.56,44.62,44.5,44.51,67700.0,38.6972,38.7493,38.6451,38.6538,67700.0
2012-10-08 12:00:00,44.51,44.56,44.44,44.48,72300.0,38.6538,38.6972,38.593,38.6278,72300.0
2012-10-08 12:30:00,44.48,44.48,44.37,44.38,48300.0,38.6278,38.6278,38.5322,38.5409,48300.0
2012-10-08 13:00:00,44.38,44.48,44.34,44.42,49500.0,38.5409,38.6278,38.5062,38.5757,49500.0
2012-10-08 13:30:00,44.43,44.43,44.38,44.38,28300.0,38.5843,38.5843,38.5409,38.5409,28300.0
2012-10-08 14:00:00,44.38,44.5,44.38,44.5,28300.0,38.5409,38.6451,38.5409,38.6451,28300.0
2012-10-08 14:30:00,44.5,44.51,44.37,44.38,43600.0,38.6451,38.6538,38.5322,38.5409,43600.0
2012-10-08 15:00:00,44.37,44.42,44.35,44.41,119800.0,38.5322,38.5757,38.5149,38.567,119800.0
2012-10-08 15:30:00,44.4,44.46,44.38,44.4,223600.0,38.5583,38.6104,38.5409,38.5583,223600.0
2012-10-09 09:30:00,44.41,44.57,44.26,44.48,193300.0,38.567,38.7059,38.4367,38.6278,193300.0
2012-10-09 10:00:00,44.46,44.63,44.45,44.52,89500.0,38.6104,38.758,38.6017,38.6625,89500.0
2012-10-09 10:30:00,44.5,44.53,44.09,44.15,118800.0,38.6451,38.6712,38.2891,38.3412,118800.0
2012-10-09 11:00:00,44.15,44.29,44.08,44.2,120600.0,38.3412,38.4628,38.2804,38.3846,120600.0
2012-10-09 11:30:00,44.21,44.27,44.05,44.14,108900.0,38.3933,38.4454,38.2543,38.3325,108900.0
2012-10-09 12:00:00,44.12,44.18,44.01,44.02,86500.0,38.3151,38.3672,38.2196,38.2283,86500.0
2012-10-09 12:30:00,44.03,44.13,44.02,44.09,57400.0,38.237,38.3238,38.2283,38.2891,57400.0
2012-10-09 13:00:00,44.08,44.13,44.03,44.07,33400.0,38.2804,38.3238,38.237,38.2717,33400.0
2012-10-09 13:30:00,44.07,44.11,43.98,43.98,68600.0,38.2717,38.3064,38.1935,38.1935,68600.0
2012-10-09 14:00:00,43.98,44.01,43.86,43.9,84600.0,38.1935,38.2196,38.0893,38.1241,84600.0
2012-10-09 14:30:00,43.88,44.01,43.83,43.86,126200.0,38.1067,38.2196,38.0633,38.0893,126200.0
2012-10-09 15:00:00,43.84,43.92,43.73,43.73,159500.0,38.072,38.1414,37.9764,37.9764,159500.0
2012-10-09 15:30:00,43.75,43.99,43.7,43.98,431100.0,37.9938,38.2022,37.9504,38.1935,431100.0
2012-10-10 09:30:00,43.9,44.14,43.73,43.75,126200.0,38.1241,38.3325,37.9764,37.9938,126200.0
2012-10-10 10:00:00,43.77,43.84,43.53,43.72,118400.0,38.0112,38.072,37.8027,37.9677,118400.0
2012-10-10 10:30:00,43.71,43.73,43.51,43.68,71600.0,37.9591,37.9764,37.7854,37.933,71600.0
2012-10-10 11:00:00,43.68,43.9,43.68,43.79,117600.0,37.933,38.1241,37.933,38.0285,117600.0
2012-10-10 11:30:00,43.79,43.8,43.43,43.49,183300.0,38.0285,38.0372,37.7159,37.768,183300.0
2012-10-10 12:00:00,43.48,43.69,43.48,43.61,70300.0,37.7593,37.9417,37.7593,37.8722,70300.0
2012-10-10 12:30:00,43.58,43.59,43.47,43.51,40600.0,37.8462,37.8549,37.7506,37.7854,40600.0
2012-10-10 13:00:00,43.51,43.53,43.46,43.52,51700.0,37.7854,37.8027,37.742,37.7941,51700.0
2012-10-10 13:30:00,43.52,43.6,43.48,43.56,57900.0,37.7941,37.8635,37.7593,37.8288,57900.0
2012-10-10 14:00:00,43.56,43.89,43.56,43.89,164400.0,37.8288,38.1154,37.8288,38.1154,164400.0
2012-10-10 14:30:00,43.9,43.94,43.81,43.82,66600.0,38.1241,38.1588,38.0459,38.0546,66600.0
2012-10-10 15:00:00,43.81,43.96,43.79,43.87,132800.0,38.0459,38.1762,38.0285,38.098,132800.0
2012-10-10 15:30:00,43.87,44.03,43.82,44.01,431700.0,38.098,38.237,38.0546,38.2196,431700.0
2012-10-11 09:30:00,44.37,44.84,44.07,44.16,79600.0,38.5322,38.9404,38.2717,38.3499,79600.0
2012-10-11 10:00:00,44.16,44.42,44.15,44.36,67800.0,38.3499,38.5757,38.3412,38.5235,67800.0
2012-10-11 10:30:00,44.36,44.46,44.31,44.36,67600.0,38.5235,38.6104,38.4801,38.5235,67600.0
2012-10-11 11:00:00,44.37,44.4,44.27,44.37,102100.0,38.5322,38.5583,38.4454,38.5322,102100.0
2012-10-11 11:30:00,44.36,44.54,44.33,44.5,95400.0,38.5235,38.6799,38.4975,38.6451,95400.0
2012-10-11 12:00:00,44.5,44.57,44.35,44.47,133900.0,38.6451,38.7059,38.5149,38.6191,133900.0
2012-10-11 12:30:00,44.47,44.51,44.37,44.43,27800.0,38.6191,38.6538,38.5322,38.5843,27800.0
2012-10-11 13:00:00,44.42,44.49,44.37,44.47,50500.0,38.5757,38.6364,38.5322,38.6191,50500.0
2012-10-11 13:30:00,44.47,44.5,44.41,44.46,82000.0,38.6191,38.6451,38.567,38.6104,82000.0
2012-10-11 14:00:00,44.46,44.51,44.43,44.48,53300.0,38.6104,38.6538,38.5843,38.6278,53300.0
2012-10-11 14:30:00,44.48,44.54,44.43,44.49,71700.0,38.6278,38.6799,38.5843,38.6364,71700.0
2012-10-11 15:00:00,44.5,44.57,44.45,44.57,109700.0,38.6451,38.7059,38.6017,38.7059,109700.0
2012-10-11 15:30:00,44.56,44.58,44.32,44.39,256200.0,38.6972,38.7146,38.4888,38.5496,256200.0
2012-10-12 09:30:00,44.28,44.74,44.28,44.55,135600.0,38.4541,38.8535,38.4541,38.6885,135600.0
2012-10-12 10:00:00,44.54,44.56,44.41,44.48,77000.0,38.6799,38.6972,38.567,38.6278,77000.0
2012-10-12 10:30:00,44.48,44.58,44.44,44.5,44300.0,38.6278,38.7146,38.593,38.6451,44300.0
2012-10-12 11:00:00,44.48,44.53,44.42,44.45,80200.0,38.6278,38.6712,38.5757,38.6017,80200.0
2012-10-12 11:30:00,44.43,44.5,44.37,44.49,94100.0,38.5843,38.6451,38.5322,38.6364,94100.0
2012-10-12 12:00:00,44.5,44.56,44.46,44.47,60800.0,38.6451,38.6972,38.6104,38.6191,60800.0
2012-10-12 12:30:00,44.47,44.54,44.45,44.48,43600.0,38.6191,38.6799,38.6017,38.6278,43600.0
2012-10-12 13:00:00,44.48,44.51,44.41,44.48,62900.0,38.6278,38.6538,38.567,38.6278,62900.0
2012-10-12 13:30:00,44.48,44.51,44.31,44.41,101400.0,38.6278,38.6538,38.4801,38.567,101400.0
2012-10-12 14:00:00,44.42,44.45,44.35,44.44,66200.0,38.5757,38.6017,38.5149,38.593,66200.0
2012-10-12 14:30:00,44.44,44.61,44.41,44.53,50800.0,38.593,38.7407,38.567,38.6712,50800.0
2012-10-12 15:00:00,44.53,44.54,44.46,44.52,78200.0,38.6712,38.6799,38.6104,38.6625,78200.0
2012-10-12 15:30:00,44.51,44.52,44.32,44.36,309200.0,38.6538,38.6625,38.4888,38.5235,309200.0
2012-10-15 09:30:00,44.52,44.71,44.52,44.59,122400.0,38.6625,38.8275,38.6625,38.7233,122400.0
2012-10-15 10:00:00,44.59,44.77,44.55,44.55,141200.0,38.7233,38.8796,38.6885,38.6885,141200.0
2012-10-15 10:30:00,44.54,44.65,44.52,44.61,46300.0,38.6799,38.7754,38.6625,38.7407,46300.0
2012-10-15 11:00:00,44.62,44.69,44.5,44.6,78900.0,38.7493,38.8101,38.6451,38.732,78900.0
2012-10-15 11:30:00,44.61,44.88,44.6,44.83,44600.0,38.7407,38.9751,38.732,38.9317,44600.0
2012-10-15 12:00:00,44.82,44.94,44.8,44.94,42000.0,38.923,39.0272,38.9057,39.0272,42000.0
2012-10-15 12:30:00,44.93,45.03,44.92,45.01,39000.0,39.0185,39.1054,39.0099,39.088,39000.0
2012-10-15 13:00:00,45.01,45.09,45.01,45.04,35400.0,39.088,39.1575,39.088,39.1141,35400.0
2012-10-15 13:30:00,45.05,45.14,45.01,45.13,37000.0,39.1228,39.2009,39.088,39.1922,37000.0
2012-10-15 14:00:00,45.13,45.13,44.95,44.96,66200.0,39.1922,39.1922,39.0359,39.0446,66200.0
2012-10-15 14:30:00,44.95,44.99,44.87,44.98,41800.0,39.0359,39.0707,38.9664,39.062,41800.0
2012-10-15 15:00:00,44.98,45.02,44.94,45.0,176600.0,39.062,39.0967,39.0272,39.0793,176600.0
2012-10-15 15:30:00,45.0,45.12,44.98,45.08,274500.0,39.0793,39.1836,39.062,39.1488,274500.0
2012-10-16 09:30:00,45.13,45.18,44.9,45.01,89600.0,39.1922,39.2357,38.9925,39.088,89600.0
2012-10-16 10:00:00,45.03,45.14,45.02,45.07,40500.0,39.1054,39.2009,39.0967,39.1401,40500.0
2012-10-16 10:30:00,45.08,45.17,45.04,45.1,93900.0,39.1488,39.227,39.1141,39.1662,93900.0
2012-10-16 11:00:00,45.09,45.16,45.09,45.13,48400.0,39.1575,39.2183,39.1575,39.1922,48400.0
2012-10-16 11:30:00,45.13,45.16,45.11,45.14,72900.0,39.1922,39.2183,39.1749,39.2009,72900.0
2012-10-16 12:00:00,45.14,45.16,45.11,45.13,37400.0,39.2009,39.2183,39.1749,39.1922,37400.0
2012-10-16 12:30:00,45.13,45.15,45.12,45.12,12100.0,39.1922,39.2096,39.1836,39.1836,12100.0
2012-10-16 13:00:00,45.12,45.15,45.11,45.15,21400.0,39.1836,39.2096,39.1749,39.2096,21400.0
2012-10-16 13:30:00,45.15,45.17,45.0,45.0,57000.0,39.2096,39.227,39.0793,39.0793,57000.0
2012-10-16 14:00:00,45.0,45.11,44.99,45.11,41600.0,39.0793,39.1749,39.0707,39.1749,41600.0
2012-10-16 14:30:00,45.11,45.16,45.09,45.16,37500.0,39.1749,39.2183,39.1575,39.2183,37500.0
2012-10-16 15:00:00,45.15,45.2,45.1,45.19,71700.0,39.2096,39.253,39.1662,39.2443,71700.0
2012-10-16 15:30:00,45.2,45.51,45.2,45.5,378600.0,39.253,39.5222,39.253,39.5136,378600.0
2012-10-17 09:30:00,45.4,45.95,43.23,45.89,82300.0,39.4267,39.9043,37.5422,39.8522,82300.0
2012-10-17 10:00:00,45.89,46.0,45.84,45.97,55300.0,39.8522,39.9478,39.8088,39.9217,55300.0
2012-10-17 10:30:00,45.98,46.0,45.79,45.98,85400.0,39.9304,39.9478,39.7654,39.9304,85400.0
2012-10-17 11:00:00,45.97,46.1,45.51,45.65,229100.0,39.9217,40.0346,39.5222,39.6438,229100.0
2012-10-17 11:30:00,45.64,45.85,45.59,45.83,89100.0,39.6351,39.8175,39.5917,39.8001,89100.0
2012-10-17 12:00:00,45.81,45.94,45.77,45.92,64100.0,39.7828,39.8957,39.748,39.8783,64100.0
2012-10-17 12:30:00,45.91,46.05,45.89,46.04,77500.0,39.8696,39.9912,39.8522,39.9825,77500.0
2012-10-17 13:00:00,46.03,46.08,45.91,45.96,76000.0,39.9738,40.0172,39.8696,39.913,76000.0
2012-10-17 13:30:00,45.95,45.96,45.68,45.74,59100.0,39.9043,39.913,39.6699,39.722,59100.0
2012-10-17 14:00:00,45.73,45.97,45.71,45.96,94400.0,39.7133,39.9217,39.6959,39.913,94400.0
2012-10-17 14:30:00,45.95,46.0,45.84,46.0,98800.0,39.9043,39.9478,39.8088,39.9478,98800.0
2012-10-17 15:00:00,46.0,46.14,45.9,46.1,173100.0,39.9478,40.0693,39.8609,40.0346,173100.0
2012-10-17 15:30:00,46.08,46.19,45.91,45.93,245500.0,40.0172,40.1128,39.8696,39.887,245500.0
2012-10-18 09:30:00,45.7,46.51,45.7,46.44,187000.0,39.6872,40.3907,39.6872,40.3299,187000.0
2012-10-18 10:00:00,46.46,46.59,46.23,46.3,140000.0,40.3472,40.4601,40.1475,40.2083,140000.0
2012-10-18 10:30:00,46.29,46.45,46.28,46.4,111000.0,40.1996,40.3386,40.1909,40.2951,111000.0
2012-10-18 11:00:00,46.39,46.59,46.39,46.52,108500.0,40.2865,40.4601,40.2865,40.3994,108500.0
2012-10-18 11:30:00,46.52,46.56,46.34,46.53,99000.0,40.3994,40.4341,40.243,40.408,99000.0
2012-10-18 12:00:00,46.53,46.64,46.48,46.5,83500.0,40.408,40.5036,40.3646,40.382,83500.0
2012-10-18 12:30:00,46.5,46.61,46.48,46.52,77100.0,40.382,40.4775,40.3646,40.3994,77100.0
2012-10-18 13:00:00,46.54,46.59,46.48,46.57,65800.0,40.4167,40.4601,40.3646,40.4428,65800.0
2012-10-18 13:30:00,46.57,46.58,46.38,46.41,131500.0,40.4428,40.4515,40.2778,40.3038,131500.0
2012-10-18 14:00:00,46.4,46.49,46.36,46.39,66100.0,40.2951,40.3733,40.2604,40.2865,66100.0
2012-10-18 14:30:00,46.38,46.38,46.17,46.34,98900.0,40.2778,40.2778,40.0954,40.243,98900.0
2012-10-18 15:00:00,46.33,46.43,46.26,46.33,116000.0,40.2344,40.3212,40.1736,40.2344,116000.0
2012-10-18 15:30:00,46.34,46.61,46.29,46.6,459800.0,40.243,40.4775,40.1996,40.4688,459800.0
2012-10-19 09:30:00,46.3,46.51,45.98,46.15,291000.0,40.2083,40.3907,39.9304,40.078,291000.0
2012-10-19 10:00:00,46.14,46.15,45.88,46.01,120100.0,40.0693,40.078,39.8436,39.9565,120100.0
2012-10-19 10:30:00,46.0,46.45,45.95,46.14,111800.0,39.9478,40.3386,39.9043,40.0693,111800.0
2012-10-19 11:00:00,46.14,46.14,45.92,46.0,60800.0,40.0693,40.0693,39.8783,39.9478,60800.0
2012-10-19 11:30:00,45.98,46.0,45.83,45.85,53400.0,39.9304,39.9478,39.8001,39.8175,53400.0
2012-10-19 12:00:00,45.86,45.86,45.63,45.65,39200.0,39.8262,39.8262,39.6265,39.6438,39200.0
2012-10-19 12:30:00,45.65,45.82,45.65,45.75,63100.0,39.6438,39.7915,39.6438,39.7307,63100.0
2012-10-19 13:00:00,45.75,45.84,45.7,45.71,29600.0,39.7307,39.8088,39.6872,39.6959,29600.0
2012-10-19 13:30:00,45.71,45.71,45.43,45.48,68500.0,39.6959,39.6959,39.4528,39.4962,68500.0
2012-10-19 14:00:00,45.48,45.53,45.33,45.38,64800.0,39.4962,39.5396,39.3659,39.4093,64800.0
2012-10-19 14:30:00,45.37,45.52,45.35,45.52,58900.0,39.4007,39.5309,39.3833,39.5309,58900.0
2012-10-19 15:00:00,45.51,45.62,45.42,45.61,108000.0,39.5222,39.6178,39.4441,39.6091,108000.0
2012-10-19 15:30:00,45.61,45.73,45.57,45.62,232000.0,39.6091,39.7133,39.5743,39.6178,232000.0
2012-10-22 09:30:00,45.37,45.66,44.6,45.32,76000.0,39.4007,39.6525,38.732,39.3572,76000.0
2012-10-22 10:00:00,45.32,45.42,45.29,45.37,97400.0,39.3572,39.4441,39.3312,39.4007,97400.0
2012-10-22 10:30:00,45.38,45.42,45.26,45.26,22800.0,39.4093,39.4441,39.3051,39.3051,22800.0
2012-10-22 11:00:00,45.26,45.36,45.22,45.3,57600.0,39.3051,39.392,39.2704,39.3399,57600.0
2012-10-22 11:30:00,45.33,45.48,45.29,45.37,19400.0,39.3659,39.4962,39.3312,39.4007,19400.0
2012-10-22 12:00:00,45.35,45.52,45.34,45.44,33800.0,39.3833,39.5309,39.3746,39.4614,33800.0
2012-10-22 12:30:00,45.44,45.45,45.27,45.27,12600.0,39.4614,39.4701,39.3138,39.3138,12600.0
2012-10-22 13:00:00,45.28,45.31,45.08,45.13,43900.0,39.3225,39.3486,39.1488,39.1922,43900.0
2012-10-22 13:30:00,45.13,45.15,44.98,45.05,80400.0,39.1922,39.2096,39.062,39.1228,80400.0
2012-10-22 14:00:00,45.04,45.09,45.0,45.02,56000.0,39.1141,39.1575,39.0793,39.0967,56000.0
2012-10-22 14:30:00,45.03,45.07,44.96,45.01,33100.0,39.1054,39.1401,39.0446,39.088,33100.0
2012-10-22 15:00:00,45.02,45.12,44.98,45.11,152200.0,39.0967,39.1836,39.062,39.1749,152200.0
2012-10-22 15:30:00,45.11,45.6,45.07,45.49,322900.0,39.1749,39.6004,39.1401,39.5049,322900.0
2012-10-23 09:30:00,44.7,44.96,44.59,44.93,51600.0,38.8188,39.0446,38.7233,39.0185,51600.0
2012-10-23 10:00:00,44.91,45.04,44.87,44.93,67000.0,39.0012,39.1141,38.9664,39.0185,67000.0
2012-10-23 10:30:00,44.93,44.96,44.78,44.9,171500.0,39.0185,39.0446,38.8883,38.9925,171500.0
2012-10-23 11:00:00,44.9,44.96,44.85,44.9,89600.0,38.9925,39.0446,38.9491,38.9925,89600.0
2012-10-23 11:30:00,44.9,44.94,44.78,44.89,49500.0,38.9925,39.0272,38.8883,38.9838,49500.0
2012-10-23 12:00:00,44.91,44.95,44.86,44.87,48500.0,39.0012,39.0359,38.9578,38.9664,48500.0
2012-10-23 12:30:00,44.87,45.06,44.84,45.0,84900.0,38.9664,39.1314,38.9404,39.0793,84900.0
2012-10-23 13:00:00,45.02,45.03,44.84,44.94,57400.0,39.0967,39.1054,38.9404,39.0272,57400.0
2012-10-23 13:30:00,44.93,44.98,44.82,44.89,66900.0,39.0185,39.062,38.923,38.9838,66900.0
2012-10-23 14:00:00,44.89,44.97,44.75,44.87,67800.0,38.9838,39.0533,38.8622,38.9664,67800.0
2012-10-23 14:30:00,44.86,45.03,44.81,44.93,77200.0,38.9578,39.1054,38.9143,39.0185,77200.0
2012-10-23 15:00:00,44.93,45.05,44.91,44.92,110900.0,39.0185,39.1228,39.0012,39.0099,110900.0
2012-10-23 15:30:00,44.92,44.97,44.83,44.92,181500.0,39.0099,39.0533,38.9317,39.0099,181500.0
2012-10-24 09:30:00,45.18,45.18,44.75,44.86,119900.0,39.2357,39.2357,38.8622,38.9578,119900.0
2012-10-24 10:00:00,44.84,44.86,44.71,44.79,75000.0,38.9404,38.9578,38.8275,38.897,75000.0
2012-10-24 10:30:00,44.76,45.05,44.74,45.03,64800.0,38.8709,39.1228,38.8535,39.1054,64800.0
2012-10-24 11:00:00,45.04,45.12,45.0,45.11,45400.0,39.1141,39.1836,39.0793,39.1749,45400.0
2012-10-24 11:30:00,45.12,45.15,45.02,45.05,31900.0,39.1836,39.2096,39.0967,39.1228,31900.0
2012-10-24 12:00:00,45.06,45.42,45.04,45.41,66800.0,39.1314,39.4441,39.1141,39.4354,66800.0
2012-10-24 12:30:00,45.42,45.51,45.36,45.39,98400.0,39.4441,39.5222,39.392,39.418,98400.0
2012-10-24 13:00:00,45.4,45.41,45.25,45.29,48600.0,39.4267,39.4354,39.2964,39.3312,48600.0
2012-10-24 13:30:00,45.29,45.31,45.23,45.28,50200.0,39.3312,39.3486,39.2791,39.3225,50200.0
2012-10-24 14:00:00,45.28,45.31,45.22,45.29,118000.0,39.3225,39.3486,39.2704,39.3312,118000.0
2012-10-24 14:30:00,45.29,45.29,45.14,45.17,96400.0,39.3312,39.3312,39.2009,39.227,96400.0
2012-10-24 15:00:00,45.18,45.22,45.09,45.12,139100.0,39.2357,39.2704,39.1575,39.1836,139100.0
2012-10-24 15:30:00,45.13,45.2,45.04,45.18,356600.0,39.1922,39.253,39.1141,39.2357,356600.0
2012-10-25 09:30:00,45.59,45.7,45.29,45.38,68200.0,39.5917,39.6872,39.3312,39.4093,68200.0
2012-10-25 10:00:00,45.38,45.47,45.34,45.45,144200.0,39.4093,39.4875,39.3746,39.4701,144200.0
2012-10-25 10:30:00,45.44,45.68,45.44,45.66,129800.0,39.4614,39.6699,39.4614,39.6525,129800.0
2012-10-25 11:00:00,45.66,45.68,45.35,45.41,152100.0,39.6525,39.6699,39.3833,39.4354,152100.0
2012-10-25 11:30:00,45.42,45.54,45.24,45.53,138400.0,39.4441,39.5483,39.2878,39.5396,138400.0
2012-10-25 12:00:00,45.53,45.54,45.39,45.5,76300.0,39.5396,39.5483,39.418,39.5136,76300.0
2012-10-25 12:30:00,45.51,45.75,45.47,45.75,82100.0,39.5222,39.7307,39.4875,39.7307,82100.0
2012-10-25 13:00:00,45.74,45.75,45.59,45.72,115400.0,39.722,39.7307,39.5917,39.7046,115400.0
2012-10-25 13:30:00,45.71,45.73,45.59,45.66,112700.0,39.6959,39.7133,39.5917,39.6525,112700.0
2012-10-25 14:00:00,45.66,45.78,45.64,45.72,121300.0,39.6525,39.7567,39.6351,39.7046,121300.0
2012-10-25 14:30:00,45.73,46.0,45.73,45.94,184800.0,39.7133,39.9478,39.7133,39.8957,184800.0
2012-10-25 15:00:00,45.94,45.96,45.57,45.59,277900.0,39.8957,39.913,39.5743,39.5917,277900.0
2012-10-25 15:30:00,45.59,45.73,45.58,45.72,298600.0,39.5917,39.7133,39.583,39.7046,298600.0
2012-10-26 09:30:00,46.79,49.35,46.75,49.32,981300.0,40.6338,42.857,40.5991,42.831,981300.0
2012-10-26 10:00:00,49.31,49.5,48.7,48.72,555700.0,42.8223,42.9873,42.2925,42.3099,555700.0
2012-10-26 10:30:00,48.71,48.71,47.74,48.53,509500.0,42.3012,42.3012,41.4588,42.1449,509500.0
2012-10-26 11:00:00,48.51,48.89,47.7,48.5,365000.0,42.1275,42.4575,41.4241,42.1188,365000.0
2012-10-26 11:30:00,48.47,48.56,48.12,48.4,231600.0,42.0928,42.1709,41.7888,42.032,231600.0
2012-10-26 12:00:00,48.41,48.41,47.03,47.81,490600.0,42.0407,42.0407,40.8423,41.5196,490600.0
2012-10-26 12:30:00,47.81,47.92,47.37,47.79,210200.0,41.5196,41.6152,41.1375,41.5023,210200.0
2012-10-26 13:00:00,47.8,48.29,47.72,47.95,139300.0,41.5109,41.9365,41.4415,41.6412,139300.0
2012-10-26 13:30:00,47.95,48.1,47.83,47.89,179300.0,41.6412,41.7715,41.537,41.5891,179300.0
2012-10-26 14:00:00,47.9,47.94,47.77,47.92,132500.0,41.5978,41.6325,41.4849,41.6152,132500.0
2012-10-26 14:30:00,47.92,48.22,47.91,47.97,137000.0,41.6152,41.8757,41.6065,41.6586,137000.0
2012-10-26 15:00:00,47.96,48.02,47.85,47.91,263500.0,41.6499,41.702,41.5544,41.6065,263500.0
2012-10-26 15:30:00,47.93,48.19,47.8,47.89,767400.0,41.6238,41.8496,41.5109,41.5891,767400.0
2012-10-31 09:30:00,47.88,48.33,46.67,47.75,198200.0,41.5804,41.9712,40.5296,41.4675,198200.0
2012-10-31 10:00:00,47.74,48.16,47.59,47.73,117900.0,41.4588,41.8236,41.3286,41.4502,117900.0
2012-10-31 10:30:00,47.73,47.9,47.6,47.9,99700.0,41.4502,41.5978,41.3373,41.5978,99700.0
2012-10-31 11:00:00,47.89,47.97,47.58,47.89,172200.0,41.5891,41.6586,41.3199,41.5891,172200.0
2012-10-31 11:30:00,47.89,48.21,47.76,47.76,87700.0,41.5891,41.867,41.4762,41.4762,87700.0
2012-10-31 12:00:00,47.76,47.87,47.72,47.72,43400.0,41.4762,41.5717,41.4415,41.4415,43400.0
2012-10-31 12:30:00,47.7,48.01,47.67,48.01,46100.0,41.4241,41.6933,41.398,41.6933,46100.0
2012-10-31 13:00:00,48.02,48.26,47.97,48.1,71200.0,41.702,41.9104,41.6586,41.7715,71200.0
2012-10-31 13:30:00,48.11,48.15,47.81,48.03,47400.0,41.7802,41.8149,41.5196,41.7107,47400.0
2012-10-31 14:00:00,48.02,48.14,47.91,48.13,64700.0,41.702,41.8062,41.6065,41.7975,64700.0
2012-10-31 14:30:00,48.12,48.27,47.94,47.99,86900.0,41.7888,41.9191,41.6325,41.6759,86900.0
2012-10-31 15:00:00,47.97,48.22,47.9,48.18,76100.0,41.6586,41.8757,41.5978,41.8409,76100.0
2012-10-31 15:30:00,48.17,48.29,48.11,48.15,255700.0,41.8323,41.9365,41.7802,41.8149,255700.0
2012-11-01 09:30:00,48.44,48.63,48.0,48.57,115800.0,42.0667,42.2317,41.6846,42.1796,115800.0
2012-11-01 10:00:00,48.55,48.7,48.4,48.43,162800.0,42.1623,42.2925,42.032,42.0581,162800.0
2012-11-01 10:30:00,48.44,48.86,48.39,48.79,114200.0,42.0667,42.4315,42.0233,42.3707,114200.0
2012-11-01 11:00:00,48.8,48.99,48.74,48.9,86700.0,42.3794,42.5444,42.3273,42.4662,86700.0
2012-11-01 11:30:00,48.91,49.26,48.9,49.06,135000.0,42.4749,42.7789,42.4662,42.6052,135000.0
2012-11-01 12:00:00,49.05,49.19,49.0,49.19,64400.0,42.5965,42.7181,42.5531,42.7181,64400.0
2012-11-01 12:30:00,49.19,49.19,48.97,49.06,61500.0,42.7181,42.7181,42.527,42.6052,61500.0
2012-11-01 13:00:00,49.05,49.21,48.91,48.91,229200.0,42.5965,42.7354,42.4749,42.4749,229200.0
2012-11-01 13:30:00,48.91,48.95,48.71,48.71,38200.0,42.4749,42.5096,42.3012,42.3012,38200.0
2012-11-01 14:00:00,48.7,48.98,48.7,48.82,63800.0,42.2925,42.5357,42.2925,42.3967,63800.0
2012-11-01 14:30:00,48.81,48.88,48.72,48.76,58700.0,42.3881,42.4488,42.3099,42.3446,58700.0
2012-11-01 15:00:00,48.76,48.87,48.71,48.74,70800.0,42.3446,42.4402,42.3012,42.3273,70800.0
2012-11-01 15:30:00,48.74,48.94,48.68,48.92,164800.0,42.3273,42.501,42.2752,42.4836,164800.0
2012-11-02 09:30:00,49.34,49.36,48.76,48.89,180700.0,42.8483,42.8657,42.3446,42.4575,180700.0
2012-11-02 10:00:00,48.89,48.96,48.61,48.76,110000.0,42.4575,42.5183,42.2144,42.3446,110000.0
2012-11-02 10:30:00,48.76,49.0,48.73,48.94,132300.0,42.3446,42.5531,42.3186,42.501,132300.0
2012-11-02 11:00:00,48.94,48.99,48.84,48.93,130800.0,42.501,42.5444,42.4141,42.4923,130800.0
2012-11-02 11:30:00,48.93,49.02,48.54,48.54,112200.0,42.4923,42.5704,42.1536,42.1536,112200.0
2012-11-02 12:00:00,48.53,48.76,48.49,48.67,82900.0,42.1449,42.3446,42.1102,42.2665,82900.0
2012-11-02 12:30:00,48.69,48.81,48.66,48.66,79100.0,42.2838,42.3881,42.2578,42.2578,79100.0
2012-11-02 13:00:00,48.66,48.66,48.47,48.47,36000.0,42.2578,42.2578,42.0928,42.0928,36000.0
2012-11-02 13:30:00,48.48,48.57,48.4,48.42,53500.0,42.1015,42.1796,42.032,42.0494,53500.0
2012-11-02 14:00:00,48.41,48.41,48.26,48.27,66400.0,42.0407,42.0407,41.9104,41.9191,66400.0
2012-11-02 14:30:00,48.28,48.28,48.04,48.16,77000.0,41.9278,41.9278,41.7194,41.8236,77000.0
2012-11-02 15:00:00,48.17,48.34,48.07,48.15,135000.0,41.8323,41.9799,41.7454,41.8149,135000.0
2012-11-02 15:30:00,48.16,48.16,47.98,48.03,217900.0,41.8236,41.8236,41.6673,41.7107,217900.0
2012-11-05 09:30:00,47.69,48.05,47.08,47.49,176800.0,41.4154,41.7281,40.8857,41.2417,176800.0
2012-11-05 10:00:00,47.48,47.49,46.89,46.95,335500.0,41.233,41.2417,40.7207,40.7728,335500.0
2012-11-05 10:30:00,46.95,46.96,46.67,46.7,573200.0,40.7728,40.7815,40.5296,40.5557,573200.0
2012-11-05 11:00:00,46.69,46.73,45.92,45.94,425200.0,40.547,40.5817,39.8783,39.8957,425200.0
2012-11-05 11:30:00,45.95,46.36,45.95,46.32,497600.0,39.9043,40.2604,39.9043,40.2257,497600.0
2012-11-05 12:00:00,46.32,46.53,46.28,46.43,179900.0,40.2257,40.408,40.1909,40.3212,179900.0
2012-11-05 12:30:00,46.43,46.49,46.15,46.18,96500.0,40.3212,40.3733,40.078,40.1041,96500.0
2012-11-05 13:00:00,46.18,46.3,46.08,46.3,218200.0,40.1041,40.2083,40.0172,40.2083,218200.0
2012-11-05 13:30:00,46.31,46.36,46.02,46.09,307200.0,40.217,40.2604,39.9651,40.0259,307200.0
2012-11-05 14:00:00,46.09,46.43,46.09,46.42,183900.0,40.0259,40.3212,40.0259,40.3125,183900.0
2012-11-05 14:30:00,46.43,46.81,46.43,46.8,210300.0,40.3212,40.6512,40.3212,40.6425,210300.0
2012-11-05 15:00:00,46.79,46.81,46.47,46.73,281600.0,40.6338,40.6512,40.3559,40.5817,281600.0
2012-11-05 15:30:00,46.73,46.81,46.55,46.59,593700.0,40.5817,40.6512,40.4254,40.4601,593700.0
2012-11-06 09:30:00,46.76,46.96,46.53,46.83,180700.0,40.6078,40.7815,40.408,40.6686,180700.0
2012-11-06 10:00:00,46.83,47.06,46.82,46.96,196500.0,40.6686,40.8683,40.6599,40.7815,196500.0
2012-11-06 10:30:00,46.97,47.0,46.83,46.85,102800.0,40.7901,40.8162,40.6686,40.6859,102800.0
2012-11-06 11:00:00,46.85,46.95,46.84,46.95,92900.0,40.6859,40.7728,40.6773,40.7728,92900.0
2012-11-06 11:30:00,46.95,47.0,46.89,47.0,116400.0,40.7728,40.8162,40.7207,40.8162,116400.0
2012-11-06 12:00:00,47.0,47.09,46.94,46.97,113800.0,40.8162,40.8944,40.7641,40.7901,113800.0
2012-11-06 12:30:00,46.97,47.03,46.94,46.99,47500.0,40.7901,40.8423,40.7641,40.8075,47500.0
2012-11-06 13:00:00,46.98,47.11,46.95,47.07,83400.0,40.7988,40.9117,40.7728,40.877,83400.0
2012-11-06 13:30:00,47.07,47.2,47.02,47.07,41400.0,40.877,40.9899,40.8336,40.877,41400.0
2012-11-06 14:00:00,47.07,47.14,46.99,47.04,146200.0,40.877,40.9378,40.8075,40.8509,146200.0
2012-11-06 14:30:00,47.04,47.12,46.98,47.03,66600.0,40.8509,40.9204,40.7988,40.8423,66600.0
2012-11-06 15:00:00,47.02,47.07,46.95,47.0,76000.0,40.8336,40.877,40.7728,40.8162,76000.0
2012-11-06 15:30:00,47.01,47.11,46.96,47.05,238300.0,40.8249,40.9117,40.7815,40.8596,238300.0
2012-11-07 09:30:00,47.15,47.15,46.16,46.62,149700.0,40.9465,40.9465,40.0867,40.4862,149700.0
2012-11-07 10:00:00,46.65,46.78,46.4,46.49,90700.0,40.5122,40.6251,40.2951,40.3733,90700.0
2012-11-07 10:30:00,46.48,46.5,46.12,46.12,75700.0,40.3646,40.382,40.052,40.052,75700.0
2012-11-07 11:00:00,46.12,46.3,45.9,45.93,90900.0,40.052,40.2083,39.8609,39.887,90900.0
2012-11-07 11:30:00,45.94,46.29,45.83,46.27,62400.0,39.8957,40.1996,39.8001,40.1822,62400.0
2012-11-07 12:00:00,46.29,46.41,46.23,46.28,41700.0,40.1996,40.3038,40.1475,40.1909,41700.0
2012-11-07 12:30:00,46.27,46.33,46.24,46.29,29200.0,40.1822,40.2344,40.1562,40.1996,29200.0
2012-11-07 13:00:00,46.29,46.44,46.26,46.32,36500.0,40.1996,40.3299,40.1736,40.2257,36500.0
2012-11-07 13:30:00,46.34,46.57,46.34,46.52,34800.0,40.243,40.4428,40.243,40.3994,34800.0
2012-11-07 14:00:00,46.52,46.52,46.39,46.43,36600.0,40.3994,40.3994,40.2865,40.3212,36600.0
2012-11-07 14:30:00,46.44,46.55,46.27,46.49,76900.0,40.3299,40.4254,40.1822,40.3733,76900.0
2012-11-07 15:00:00,46.48,46.65,46.38,46.64,64300.0,40.3646,40.5122,40.2778,40.5036,64300.0
2012-11-07 15:30:00,46.64,46.66,46.26,46.28,235900.0,40.5036,40.5209,40.1736,40.1909,235900.0
2012-11-08 09:30:00,46.3,46.55,46.15,46.46,54000.0,40.2083,40.4254,40.078,40.3472,54000.0
2012-11-08 10:00:00,46.45,46.63,46.29,46.47,121800.0,40.3386,40.4949,40.1996,40.3559,121800.0
2012-11-08 10:30:00,46.48,46.59,46.18,46.47,94400.0,40.3646,40.4601,40.1041,40.3559,94400.0
2012-11-08 11:00:00,46.48,46.63,46.33,46.37,62300.0,40.3646,40.4949,40.2344,40.2691,62300.0
2012-11-08 11:30:00,46.38,46.53,46.17,46.53,63400.0,40.2778,40.408,40.0954,40.408,63400.0
2012-11-08 12:00:00,46.53,46.53,46.16,46.19,42800.0,40.408,40.408,40.0867,40.1128,42800.0
2012-11-08 12:30:00,46.21,46.37,46.1,46.36,126300.0,40.1301,40.2691,40.0346,40.2604,126300.0
2012-11-08 13:00:00,46.37,46.39,46.18,46.19,84600.0,40.2691,40.2865,40.1041,40.1128,84600.0
2012-11-08 13:30:00,46.19,46.42,46.13,46.42,45600.0,40.1128,40.3125,40.0607,40.3125,45600.0
2012-11-08 14:00:00,46.44,46.44,46.25,46.32,46200.0,40.3299,40.3299,40.1649,40.2257,46200.0
2012-11-08 14:30:00,46.33,46.39,46.23,46.36,52800.0,40.2344,40.2865,40.1475,40.2604,52800.0
2012-11-08 15:00:00,46.33,46.42,46.21,46.24,69400.0,40.2344,40.3125,40.1301,40.1562,69400.0
2012-11-08 15:30:00,46.24,46.25,45.96,45.99,268800.0,40.1562,40.1649,39.913,39.9391,268800.0
2012-11-09 09:30:00,45.94,46.19,45.51,45.74,153900.0,39.8957,40.1128,39.5222,39.722,153900.0
2012-11-09 10:00:00,45.74,46.08,45.74,45.98,95100.0,39.722,40.0172,39.722,39.9304,95100.0
2012-11-09 10:30:00,45.98,45.98,45.66,45.67,144500.0,39.9304,39.9304,39.6525,39.6612,144500.0
2012-11-09 11:00:00,45.67,45.75,45.53,45.61,246700.0,39.6612,39.7307,39.5396,39.6091,246700.0
2012-11-09 11:30:00,45.6,46.18,45.6,46.09,276700.0,39.6004,40.1041,39.6004,40.0259,276700.0
2012-11-09 12:00:00,46.08,46.15,45.85,46.13,381200.0,40.0172,40.078,39.8175,40.0607,381200.0
2012-11-09 12:30:00,46.11,46.42,46.1,46.19,203700.0,40.0433,40.3125,40.0346,40.1128,203700.0
2012-11-09 13:00:00,46.2,46.4,45.85,45.85,217000.0,40.1215,40.2951,39.8175,39.8175,217000.0
2012-11-09 13:30:00,45.86,46.17,45.8,46.11,174600.0,39.8262,40.0954,39.7741,40.0433,174600.0
2012-11-09 14:00:00,46.12,46.23,45.98,46.14,210300.0,40.052,40.1475,39.9304,40.0693,210300.0
2012-11-09 14:30:00,46.16,46.19,45.87,45.88,181600.0,40.0867,40.1128,39.8349,39.8436,181600.0
2012-11-09 15:00:00,45.87,46.06,45.82,45.98,217600.0,39.8349,39.9999,39.7915,39.9304,217600.0
2012-11-09 15:30:00,45.98,46.03,45.8,45.87,521500.0,39.9304,39.9738,39.7741,39.8349,521500.0
2012-11-12 09:30:00,46.04,46.93,45.6,46.91,168600.0,39.9825,40.7554,39.6004,40.738,168600.0
2012-11-12 10:00:00,46.92,46.93,46.41,46.55,132500.0,40.7467,40.7554,40.3038,40.4254,132500.0
2012-11-12 10:30:00,46.55,46.69,46.47,46.59,97100.0,40.4254,40.547,40.3559,40.4601,97100.0
2012-11-12 11:00:00,46.58,46.63,46.43,46.62,83500.0,40.4515,40.4949,40.3212,40.4862,83500.0
2012-11-12 11:30:00,46.62,46.69,46.37,46.38,67100.0,40.4862,40.547,40.2691,40.2778,67100.0
2012-11-12 12:00:00,46.4,46.55,46.34,46.52,63200.0,40.2951,40.4254,40.243,40.3994,63200.0
2012-11-12 12:30:00,46.53,46.77,46.52,46.7,46100.0,40.408,40.6165,40.3994,40.5557,46100.0
2012-11-12 13:00:00,46.73,46.92,46.73,46.87,46300.0,40.5817,40.7467,40.5817,40.7033,46300.0
2012-11-12 13:30:00,46.87,46.88,46.64,46.73,63900.0,40.7033,40.712,40.5036,40.5817,63900.0
2012-11-12 14:00:00,46.72,46.75,46.54,46.57,116800.0,40.573,40.5991,40.4167,40.4428,116800.0
2012-11-12 14:30:00,46.58,46.58,46.43,46.5,76300.0,40.4515,40.4515,40.3212,40.382,76300.0
2012-11-12 15:00:00,46.5,46.57,46.42,46.49,145600.0,40.382,40.4428,40.3125,40.3733,145600.0
2012-11-12 15:30:00,46.5,46.5,46.38,46.4,258200.0,40.382,40.382,40.2778,40.2951,258200.0
2012-11-13 09:30:00,46.22,46.35,45.89,46.28,82400.0,40.1388,40.2517,39.8522,40.1909,82400.0
2012-11-13 10:00:00,46.29,46.46,46.05,46.23,132400.0,40.1996,40.3472,39.9912,40.1475,132400.0
2012-11-13 10:30:00,46.22,46.5,45.99,46.45,151700.0,40.1388,40.382,39.9391,40.3386,151700.0
2012-11-13 11:00:00,46.45,46.65,46.45,46.53,53100.0,40.3386,40.5122,40.3386,40.408,53100.0
2012-11-13 11:30:00,46.53,46.57,46.26,46.34,66500.0,40.408,40.4428,40.1736,40.243,66500.0
2012-11-13 12:00:00,46.36,46.4,46.23,46.26,28400.0,40.2604,40.2951,40.1475,40.1736,28400.0
2012-11-13 12:30:00,46.25,46.37,46.2,46.27,40500.0,40.1649,40.2691,40.1215,40.1822,40500.0
2012-11-13 13:00:00,46.27,46.4,46.22,46.32,30200.0,40.1822,40.2951,40.1388,40.2257,30200.0
2012-11-13 13:30:00,46.32,46.36,46.16,46.34,66600.0,40.2257,40.2604,40.0867,40.243,66600.0
2012-11-13 14:00:00,46.35,46.39,46.25,46.32,32900.0,40.2517,40.2865,40.1649,40.2257,32900.0
2012-11-13 14:30:00,46.31,46.32,46.19,46.25,67700.0,40.217,40.2257,40.1128,40.1649,67700.0
2012-11-13 15:00:00,46.27,46.33,46.08,46.18,113800.0,40.1822,40.2344,40.0172,40.1041,113800.0
2012-11-13 15:30:00,46.16,46.23,46.08,46.11,188600.0,40.0867,40.1475,40.0172,40.0433,188600.0
2012-11-14 09:30:00,46.2,46.25,46.0,46.1,34700.0,40.1215,40.1649,39.9478,40.0346,34700.0
2012-11-14 10:00:00,46.15,46.39,45.99,46.0,39500.0,40.078,40.2865,39.9391,39.9478,39500.0
2012-11-14 10:30:00,45.98,46.11,45.76,45.91,86900.0,39.9304,40.0433,39.7393,39.8696,86900.0
2012-11-14 11:00:00,45.94,45.98,45.81,45.96,61900.0,39.8957,39.9304,39.7828,39.913,61900.0
2012-11-14 11:30:00,45.94,46.25,45.78,46.19,190700.0,39.8957,40.1649,39.7567,40.1128,190700.0
2012-11-14 12:00:00,46.19,46.25,46.13,46.25,92800.0,40.1128,40.1649,40.0607,40.1649,92800.0
2012-11-14 12:30:00,46.25,46.27,46.1,46.11,51200.0,40.1649,40.1822,40.0346,40.0433,51200.0
2012-11-14 13:00:00,46.12,46.37,46.09,46.27,53700.0,40.052,40.2691,40.0259,40.1822,53700.0
2012-11-14 13:30:00,46.27,46.37,46.19,46.29,65200.0,40.1822,40.2691,40.1128,40.1996,65200.0
2012-11-14 14:00:00,46.28,46.39,46.28,46.39,157000.0,40.1909,40.2865,40.1909,40.2865,157000.0
2012-11-14 14:30:00,46.39,46.39,46.13,46.17,97000.0,40.2865,40.2865,40.0607,40.0954,97000.0
2012-11-14 15:00:00,46.16,46.17,45.86,45.98,117400.0,40.0867,40.0954,39.8262,39.9304,117400.0
2012-11-14 15:30:00,45.99,46.01,45.64,45.74,238400.0,39.9391,39.9565,39.6351,39.722,238400.0
2012-11-15 09:30:00,45.74,45.98,45.73,45.96,127100.0,39.722,39.9304,39.7133,39.913,127100.0
2012-11-15 10:00:00,45.96,46.51,45.81,46.48,212800.0,39.913,40.3907,39.7828,40.3646,212800.0
2012-11-15 10:30:00,46.47,46.55,46.2,46.21,98700.0,40.3559,40.4254,40.1215,40.1301,98700.0
2012-11-15 11:00:00,46.2,46.25,46.06,46.11,74600.0,40.1215,40.1649,39.9999,40.0433,74600.0
2012-11-15 11:30:00,46.11,46.31,46.09,46.23,84300.0,40.0433,40.217,40.0259,40.1475,84300.0
2012-11-15 12:00:00,46.23,46.31,46.2,46.25,46900.0,40.1475,40.217,40.1215,40.1649,46900.0
2012-11-15 12:30:00,46.26,46.4,46.19,46.35,35300.0,40.1736,40.2951,40.1128,40.2517,35300.0
2012-11-15 13:00:00,46.35,46.55,46.33,46.54,71800.0,40.2517,40.4254,40.2344,40.4167,71800.0
2012-11-15 13:30:00,46.54,46.59,46.09,46.15,210100.0,40.4167,40.4601,40.0259,40.078,210100.0
2012-11-15 14:00:00,46.16,46.23,46.05,46.16,70700.0,40.0867,40.1475,39.9912,40.0867,70700.0
2012-11-15 14:30:00,46.16,46.24,46.05,46.19,49600.0,40.0867,40.1562,39.9912,40.1128,49600.0
2012-11-15 15:00:00,46.19,46.19,45.84,45.84,95200.0,40.1128,40.1128,39.8088,39.8088,95200.0
2012-11-15 15:30:00,45.84,46.15,45.82,46.05,185800.0,39.8088,40.078,39.7915,39.9912,185800.0
2012-11-16 09:30:00,43.9,46.1,43.9,45.47,219700.0,38.2596,40.177,38.2596,39.6279,219700.0
2012-11-16 10:00:00,45.47,45.48,45.08,45.24,68900.0,39.6279,39.6366,39.288,39.4275,68900.0
2012-11-16 10:30:00,45.25,45.44,45.19,45.34,53200.0,39.4362,39.6018,39.3839,39.5146,53200.0
2012-11-16 11:00:00,45.34,45.5,45.08,45.08,77000.0,39.5146,39.654,39.288,39.288,77000.0
2012-11-16 11:30:00,45.1,45.49,45.1,45.43,165600.0,39.3054,39.6453,39.3054,39.593,165600.0
2012-11-16 12:00:00,45.43,45.51,45.34,45.45,94500.0,39.593,39.6628,39.5146,39.6105,94500.0
2012-11-16 12:30:00,45.46,45.51,45.34,45.34,106200.0,39.6192,39.6628,39.5146,39.5146,106200.0
2012-11-16 13:00:00,45.35,45.43,45.27,45.37,42400.0,39.5233,39.593,39.4536,39.5407,42400.0
2012-11-16 13:30:00,45.38,45.42,45.29,45.36,67500.0,39.5495,39.5843,39.471,39.532,67500.0
2012-11-16 14:00:00,45.36,45.41,45.07,45.19,98700.0,39.532,39.5756,39.2793,39.3839,98700.0
2012-11-16 14:30:00,45.18,45.25,45.05,45.22,151100.0,39.3752,39.4362,39.2619,39.41,151100.0
2012-11-16 15:00:00,45.22,45.24,45.0,45.02,284500.0,39.41,39.4275,39.2183,39.2357,284500.0
2012-11-16 15:30:00,45.03,45.14,44.92,44.99,638000.0,39.2444,39.3403,39.1486,39.2096,638000.0
2012-11-19 09:30:00,46.14,46.61,45.61,46.23,390600.0,40.2118,40.6214,39.7499,40.2903,390600.0
2012-11-19 10:00:00,46.24,46.4,45.97,45.98,189600.0,40.299,40.4384,40.0637,40.0724,189600.0
2012-11-19 10:30:00,46.0,46.01,45.57,45.59,131700.0,40.0898,40.0985,39.7151,39.7325,131700.0
2012-11-19 11:00:00,45.6,45.95,45.59,45.92,126900.0,39.7412,40.0462,39.7325,40.0201,126900.0
2012-11-19 11:30:00,45.93,46.0,45.81,45.94,117000.0,40.0288,40.0898,39.9242,40.0375,117000.0
2012-11-19 12:00:00,45.95,46.07,45.95,46.06,74900.0,40.0462,40.1508,40.0462,40.1421,74900.0
2012-11-19 12:30:00,46.06,46.21,46.06,46.21,37100.0,40.1421,40.2728,40.1421,40.2728,37100.0
2012-11-19 13:00:00,46.21,46.25,46.08,46.09,46900.0,40.2728,40.3077,40.1595,40.1682,46900.0
2012-11-19 13:30:00,46.1,46.22,46.08,46.18,175900.0,40.177,40.2815,40.1595,40.2467,175900.0
2012-11-19 14:00:00,46.18,46.39,46.13,46.35,58400.0,40.2467,40.4297,40.2031,40.3948,58400.0
2012-11-19 14:30:00,46.34,46.39,46.25,46.26,82000.0,40.3861,40.4297,40.3077,40.3164,82000.0
2012-11-19 15:00:00,46.26,46.3,46.1,46.13,111100.0,40.3164,40.3513,40.177,40.2031,111100.0
2012-11-19 15:30:00,46.14,46.23,46.08,46.21,403100.0,40.2118,40.2903,40.1595,40.2728,403100.0
2012-11-20 09:30:00,46.11,46.17,45.91,46.09,79200.0,40.1857,40.238,40.0114,40.1682,79200.0
2012-11-20 10:00:00,46.11,46.11,45.96,46.1,54500.0,40.1857,40.1857,40.0549,40.177,54500.0
2012-11-20 10:30:00,46.1,46.21,46.05,46.09,81800.0,40.177,40.2728,40.1334,40.1682,81800.0
2012-11-20 11:00:00,46.09,46.17,46.05,46.13,85400.0,40.1682,40.238,40.1334,40.2031,85400.0
2012-11-20 11:30:00,46.14,46.16,46.07,46.13,68300.0,40.2118,40.2292,40.1508,40.2031,68300.0
2012-11-20 12:00:00,46.13,46.16,46.0,46.02,50500.0,40.2031,40.2292,40.0898,40.1072,50500.0
2012-11-20 12:30:00,46.02,46.02,45.91,45.91,38700.0,40.1072,40.1072,40.0114,40.0114,38700.0
2012-11-20 13:00:00,45.93,45.93,45.63,45.63,51100.0,40.0288,40.0288,39.7673,39.7673,51100.0
2012-11-20 13:30:00,45.61,45.91,45.61,45.9,53800.0,39.7499,40.0114,39.7499,40.0027,53800.0
2012-11-20 14:00:00,45.9,46.03,45.83,46.0,49100.0,40.0027,40.116,39.9416,40.0898,49100.0
2012-11-20 14:30:00,46.0,46.04,45.99,46.01,97800.0,40.0898,40.1247,40.0811,40.0985,97800.0
2012-11-20 15:00:00,46.01,46.22,46.0,46.2,109700.0,40.0985,40.2815,40.0898,40.2641,109700.0
2012-11-20 15:30:00,46.21,46.22,45.99,46.15,249300.0,40.2728,40.2815,40.0811,40.2205,249300.0
2012-11-21 09:30:00,46.22,46.32,46.01,46.09,78100.0,40.2815,40.3687,40.0985,40.1682,78100.0
2012-11-21 10:00:00,46.12,46.14,45.92,45.96,77100.0,40.1944,40.2118,40.0201,40.0549,77100.0
2012-11-21 10:30:00,45.96,46.1,45.94,46.08,55700.0,40.0549,40.177,40.0375,40.1595,55700.0
2012-11-21 11:00:00,46.07,46.17,46.0,46.11,67500.0,40.1508,40.238,40.0898,40.1857,67500.0
2012-11-21 11:30:00,46.11,46.19,46.07,46.15,46500.0,40.1857,40.2554,40.1508,40.2205,46500.0
2012-11-21 12:00:00,46.16,46.33,46.15,46.32,46700.0,40.2292,40.3774,40.2205,40.3687,46700.0
2012-11-21 12:30:00,46.32,46.37,46.23,46.25,36200.0,40.3687,40.4123,40.2903,40.3077,36200.0
2012-11-21 13:00:00,46.26,46.27,46.17,46.17,28000.0,40.3164,40.3251,40.238,40.238,28000.0
2012-11-21 13:30:00,46.18,46.36,46.18,46.34,48400.0,40.2467,40.4036,40.2467,40.3861,48400.0
2012-11-21 14:00:00,46.35,46.35,46.19,46.25,60200.0,40.3948,40.3948,40.2554,40.3077,60200.0
2012-11-21 14:30:00,46.25,46.29,46.18,46.27,48900.0,40.3077,40.3425,40.2467,40.3251,48900.0
2012-11-21 15:00:00,46.27,46.37,46.18,46.19,72100.0,40.3251,40.4123,40.2467,40.2554,72100.0
2012-11-21 15:30:00,46.18,46.27,46.12,46.2,168600.0,40.2467,40.3251,40.1944,40.2641,168600.0
2012-11-23 09:30:00,46.4,46.81,46.32,46.79,38800.0,40.4384,40.7957,40.3687,40.7783,38800.0
2012-11-23 10:00:00,46.78,47.04,46.78,47.0,45900.0,40.7696,40.9962,40.7696,40.9613,45900.0
2012-11-23 10:30:00,47.0,47.04,46.92,46.92,58300.0,40.9613,40.9962,40.8916,40.8916,58300.0
2012-11-23 11:00:00,46.92,46.92,46.78,46.82,37600.0,40.8916,40.8916,40.7696,40.8045,37600.0
2012-11-23 11:30:00,46.81,46.99,46.8,46.99,34500.0,40.7957,40.9526,40.787,40.9526,34500.0
2012-11-23 12:00:00,46.99,47.36,46.97,47.35,96200.0,40.9526,41.2751,40.9352,41.2664,96200.0
2012-11-23 12:30:00,47.34,47.36,47.1,47.29,141200.0,41.2576,41.2751,41.0485,41.2141,141200.0
2012-11-26 09:30:00,46.97,47.3,46.97,47.03,82400.0,40.9352,41.2228,40.9352,40.9875,82400.0
2012-11-26 10:00:00,47.03,47.19,47.0,47.11,66700.0,40.9875,41.1269,40.9613,41.0572,66700.0
2012-11-26 10:30:00,47.09,47.2,47.06,47.16,55300.0,41.0398,41.1356,41.0136,41.1008,55300.0
2012-11-26 11:00:00,47.16,47.16,46.82,46.87,101800.0,41.1008,41.1008,40.8045,40.848,101800.0
2012-11-26 11:30:00,46.83,47.17,46.83,47.08,207300.0,40.8132,41.1095,40.8132,41.031,207300.0
2012-11-26 12:00:00,47.08,47.14,46.95,47.1,200000.0,41.031,41.0833,40.9177,41.0485,200000.0
2012-11-26 12:30:00,47.1,47.11,46.9,46.94,74800.0,41.0485,41.0572,40.8742,40.909,74800.0
2012-11-26 13:00:00,46.94,47.02,46.94,46.99,108900.0,40.909,40.9788,40.909,40.9526,108900.0
2012-11-26 13:30:00,47.0,47.14,46.94,47.01,102000.0,40.9613,41.0833,40.909,40.97,102000.0
2012-11-26 14:00:00,47.02,47.02,46.79,46.79,42100.0,40.9788,40.9788,40.7783,40.7783,42100.0
2012-11-26 14:30:00,46.8,47.22,46.78,47.18,158400.0,40.787,41.1531,40.7696,41.1182,158400.0
2012-11-26 15:00:00,47.18,47.46,47.15,47.41,120500.0,41.1182,41.3622,41.0921,41.3186,120500.0
2012-11-26 15:30:00,47.43,47.43,47.25,47.39,247200.0,41.3361,41.3361,41.1792,41.3012,247200.0
2012-11-27 09:30:00,47.23,47.37,46.83,47.28,101400.0,41.1618,41.2838,40.8132,41.2053,101400.0
2012-11-27 10:00:00,47.28,47.29,47.06,47.12,124700.0,41.2053,41.2141,41.0136,41.0659,124700.0
2012-11-27 10:30:00,47.12,47.22,46.99,47.14,138900.0,41.0659,41.1531,40.9526,41.0833,138900.0
2012-11-27 11:00:00,47.16,47.22,47.0,47.11,118500.0,41.1008,41.1531,40.9613,41.0572,118500.0
2012-11-27 11:30:00,47.1,47.39,47.07,47.22,154500.0,41.0485,41.3012,41.0223,41.1531,154500.0
2012-11-27 12:00:00,47.24,47.3,47.14,47.21,42100.0,41.1705,41.2228,41.0833,41.1443,42100.0
2012-11-27 12:30:00,47.22,47.22,47.05,47.14,55600.0,41.1531,41.1531,41.0049,41.0833,55600.0
2012-11-27 13:00:00,47.15,47.2,46.91,46.96,72300.0,41.0921,41.1356,40.8829,40.9265,72300.0
2012-11-27 13:30:00,46.96,47.09,46.89,46.98,79300.0,40.9265,41.0398,40.8655,40.9439,79300.0
2012-11-27 14:00:00,46.98,47.21,46.94,46.95,52800.0,40.9439,41.1443,40.909,40.9177,52800.0
2012-11-27 14:30:00,46.97,47.0,46.83,46.99,40500.0,40.9352,40.9613,40.8132,40.9526,40500.0
2012-11-27 15:00:00,46.99,47.03,46.87,46.91,65400.0,40.9526,40.9875,40.848,40.8829,65400.0
2012-11-27 15:30:00,46.94,46.95,46.75,46.82,278900.0,40.909,40.9177,40.7434,40.8045,278900.0
2012-11-28 09:30:00,46.67,46.76,46.38,46.74,158400.0,40.6737,40.7522,40.421,40.7347,158400.0
2012-11-28 10:00:00,46.74,47.2,46.6,47.13,113000.0,40.7347,41.1356,40.6127,41.0746,113000.0
2012-11-28 10:30:00,47.12,47.3,47.05,47.12,114800.0,41.0659,41.2228,41.0049,41.0659,114800.0
2012-11-28 11:00:00,47.13,47.46,47.11,47.36,131200.0,41.0746,41.3622,41.0572,41.2751,131200.0
2012-11-28 11:30:00,47.36,47.42,47.21,47.36,82400.0,41.2751,41.3274,41.1443,41.2751,82400.0
2012-11-28 12:00:00,47.35,47.6,47.3,47.56,75300.0,41.2664,41.4842,41.2228,41.4494,75300.0
2012-11-28 12:30:00,47.57,47.66,47.55,47.61,33300.0,41.4581,41.5365,41.4407,41.4929,33300.0
2012-11-28 13:00:00,47.6,47.61,47.42,47.47,56100.0,41.4842,41.4929,41.3274,41.3709,56100.0
2012-11-28 13:30:00,47.46,47.49,47.28,47.29,68500.0,41.3622,41.3884,41.2053,41.2141,68500.0
2012-11-28 14:00:00,47.29,47.31,47.16,47.18,43700.0,41.2141,41.2315,41.1008,41.1182,43700.0
2012-11-28 14:30:00,47.2,47.3,47.15,47.3,42100.0,41.1356,41.2228,41.0921,41.2228,42100.0
2012-11-28 15:00:00,47.29,47.44,47.28,47.43,65000.0,41.2141,41.3448,41.2053,41.3361,65000.0
2012-11-28 15:30:00,47.43,47.47,47.31,47.35,202200.0,41.3361,41.3709,41.2315,41.2664,202200.0
2012-11-29 09:30:00,47.53,47.79,47.49,47.79,70200.0,41.4232,41.6498,41.3884,41.6498,70200.0
2012-11-29 10:00:00,47.81,48.06,47.69,48.05,111300.0,41.6673,41.8851,41.5627,41.8764,111300.0
2012-11-29 10:30:00,48.05,48.27,47.96,48.26,102000.0,41.8764,42.0682,41.798,42.0594,102000.0
2012-11-29 11:00:00,48.24,48.32,48.19,48.3,147400.0,42.042,42.1117,41.9984,42.0943,147400.0
2012-11-29 11:30:00,48.3,48.36,48.13,48.28,173400.0,42.0943,42.1466,41.9461,42.0769,173400.0
2012-11-29 12:00:00,48.28,48.53,48.25,48.5,92100.0,42.0769,42.2947,42.0507,42.2686,92100.0
2012-11-29 12:30:00,48.51,48.53,48.45,48.49,45500.0,42.2773,42.2947,42.225,42.2599,45500.0
2012-11-29 13:00:00,48.49,48.57,48.42,48.56,57300.0,42.2599,42.3296,42.1989,42.3209,57300.0
2012-11-29 13:30:00,48.56,48.66,48.5,48.5,152400.0,42.3209,42.408,42.2686,42.2686,152400.0
2012-11-29 14:00:00,48.5,48.56,48.5,48.52,52500.0,42.2686,42.3209,42.2686,42.286,52500.0
2012-11-29 14:30:00,48.52,48.53,48.35,48.35,153200.0,42.286,42.2947,42.1379,42.1379,153200.0
2012-11-29 15:00:00,48.35,48.35,48.07,48.19,116500.0,42.1379,42.1379,41.8938,41.9984,116500.0
2012-11-29 15:30:00,48.2,48.22,48.03,48.14,325700.0,42.0071,42.0246,41.859,41.9549,325700.0
2012-11-30 09:30:00,48.13,48.29,47.92,48.26,124100.0,41.9461,42.0856,41.7631,42.0594,124100.0
2012-11-30 10:00:00,48.24,48.42,48.1,48.31,173200.0,42.042,42.1989,41.92,42.103,173200.0
2012-11-30 10:30:00,48.3,48.48,48.16,48.44,116300.0,42.0943,42.2512,41.9723,42.2163,116300.0
2012-11-30 11:00:00,48.44,48.54,48.06,48.16,350300.0,42.2163,42.3035,41.8851,41.9723,350300.0
2012-11-30 11:30:00,48.15,48.27,48.11,48.17,438100.0,41.9636,42.0682,41.9287,41.981,438100.0
2012-11-30 12:00:00,48.18,48.38,48.14,48.36,232200.0,41.9897,42.164,41.9549,42.1466,232200.0
2012-11-30 12:30:00,48.37,48.51,48.27,48.45,139000.0,42.1553,42.2773,42.0682,42.225,139000.0
2012-11-30 13:00:00,48.45,48.73,48.41,48.67,279600.0,42.225,42.469,42.1902,42.4168,279600.0
2012-11-30 13:30:00,48.65,48.78,48.48,48.69,117000.0,42.3993,42.5126,42.2512,42.4342,117000.0
2012-11-30 14:00:00,48.7,48.82,48.59,48.64,195100.0,42.4429,42.5475,42.347,42.3906,195100.0
2012-11-30 14:30:00,48.64,48.77,48.59,48.71,192000.0,42.3906,42.5039,42.347,42.4516,192000.0
2012-11-30 15:00:00,48.7,48.77,48.59,48.59,267900.0,42.4429,42.5039,42.347,42.347,267900.0
2012-11-30 15:30:00,48.59,48.75,48.52,48.6,760000.0,42.347,42.4865,42.286,42.3558,760000.0
2012-12-03 09:30:00,48.79,49.27,48.69,49.05,199600.0,42.5213,42.9397,42.4342,42.7479,199600.0
2012-12-03 10:00:00,49.02,49.14,48.81,49.01,156800.0,42.7218,42.8264,42.5388,42.7131,156800.0
2012-12-03 10:30:00,49.02,49.11,48.82,48.88,127400.0,42.7218,42.8002,42.5475,42.5998,127400.0
2012-12-03 11:00:00,48.86,48.88,48.63,48.71,92200.0,42.5823,42.5998,42.3819,42.4516,92200.0
2012-12-03 11:30:00,48.69,48.85,48.66,48.81,93300.0,42.4342,42.5736,42.408,42.5388,93300.0
2012-12-03 12:00:00,48.82,48.86,48.7,48.78,49100.0,42.5475,42.5823,42.4429,42.5126,49100.0
2012-12-03 12:30:00,48.77,48.85,48.75,48.81,51800.0,42.5039,42.5736,42.4865,42.5388,51800.0
2012-12-03 13:00:00,48.79,48.86,48.73,48.73,60300.0,42.5213,42.5823,42.469,42.469,60300.0
2012-12-03 13:30:00,48.72,48.72,48.59,48.71,92900.0,42.4603,42.4603,42.347,42.4516,92900.0
2012-12-03 14:00:00,48.71,49.12,48.71,49.12,253900.0,42.4516,42.8089,42.4516,42.8089,253900.0
2012-12-03 14:30:00,49.12,49.2,49.08,49.2,138000.0,42.8089,42.8787,42.7741,42.8787,138000.0
2012-12-03 15:00:00,49.2,49.27,48.92,48.93,339500.0,42.8787,42.9397,42.6346,42.6434,339500.0
2012-12-03 15:30:00,48.95,49.11,48.89,48.98,421400.0,42.6608,42.8002,42.6085,42.6869,421400.0
2012-12-04 09:30:00,48.81,49.18,48.56,48.56,251100.0,42.5388,42.8612,42.3209,42.3209,251100.0
2012-12-04 10:00:00,48.58,48.88,48.4,48.52,150200.0,42.3383,42.5998,42.1814,42.286,150200.0
2012-12-04 10:30:00,48.49,48.67,48.45,48.62,135200.0,42.2599,42.4168,42.225,42.3732,135200.0
2012-12-04 11:00:00,48.62,48.73,48.52,48.67,97100.0,42.3732,42.469,42.286,42.4168,97100.0
2012-12-04 11:30:00,48.65,48.89,48.61,48.75,114200.0,42.3993,42.6085,42.3645,42.4865,114200.0
2012-12-04 12:00:00,48.79,48.86,48.69,48.85,121700.0,42.5213,42.5823,42.4342,42.5736,121700.0
2012-12-04 12:30:00,48.81,48.87,48.75,48.82,63800.0,42.5388,42.5911,42.4865,42.5475,63800.0
2012-12-04 13:00:00,48.8,48.85,48.71,48.85,92300.0,42.5301,42.5736,42.4516,42.5736,92300.0
2012-12-04 13:30:00,48.85,48.99,48.84,48.98,128100.0,42.5736,42.6956,42.5649,42.6869,128100.0
2012-12-04 14:00:00,48.99,49.14,48.98,49.05,113000.0,42.6956,42.8264,42.6869,42.7479,113000.0
2012-12-04 14:30:00,49.05,49.12,48.98,49.03,75600.0,42.7479,42.8089,42.6869,42.7305,75600.0
2012-12-04 15:00:00,49.03,49.13,49.03,49.12,72900.0,42.7305,42.8177,42.7305,42.8089,72900.0
2012-12-04 15:30:00,49.11,49.19,48.91,48.97,346400.0,42.8002,42.8699,42.6259,42.6782,346400.0
2012-12-05 09:30:00,46.09,49.1,46.09,49.03,104300.0,40.1682,42.7915,40.1682,42.7305,104300.0
2012-12-05 10:00:00,49.02,49.11,48.83,48.92,164100.0,42.7218,42.8002,42.5562,42.6346,164100.0
2012-12-05 10:30:00,48.91,48.91,48.52,48.71,137900.0,42.6259,42.6259,42.286,42.4516,137900.0
2012-12-05 11:00:00,48.69,48.9,48.61,48.86,113400.0,42.4342,42.6172,42.3645,42.5823,113400.0
2012-12-05 11:30:00,48.87,49.07,48.79,49.01,145800.0,42.5911,42.7654,42.5213,42.7131,145800.0
2012-12-05 12:00:00,49.01,49.24,49.01,49.06,84500.0,42.7131,42.9135,42.7131,42.7566,84500.0
2012-12-05 12:30:00,49.05,49.28,49.05,49.17,44800.0,42.7479,42.9484,42.7479,42.8525,44800.0
2012-12-05 13:00:00,49.16,49.18,49.04,49.04,42100.0,42.8438,42.8612,42.7392,42.7392,42100.0
2012-12-05 13:30:00,49.04,49.11,49.0,49.02,45200.0,42.7392,42.8002,42.7044,42.7218,45200.0
2012-12-05 14:00:00,49.01,49.39,49.01,49.37,91000.0,42.7131,43.0443,42.7131,43.0268,91000.0
2012-12-05 14:30:00,49.38,49.89,49.37,49.75,248100.0,43.0355,43.48,43.0268,43.358,248100.0
2012-12-05 15:00:00,49.78,49.95,49.76,49.91,207800.0,43.3841,43.5323,43.3667,43.4974,207800.0
2012-12-05 15:30:00,49.91,49.95,49.69,49.74,430800.0,43.4974,43.5323,43.3057,43.3493,430800.0
2012-12-06 09:30:00,49.35,49.74,49.35,49.47,94100.0,43.0094,43.3493,43.0094,43.114,94100.0
2012-12-06 10:00:00,49.47,49.51,49.26,49.36,69200.0,43.114,43.1488,42.931,43.0181,69200.0
2012-12-06 10:30:00,49.37,49.39,49.15,49.18,163600.0,43.0268,43.0443,42.8351,42.8612,163600.0
2012-12-06 11:00:00,49.19,49.29,49.0,49.27,226100.0,42.8699,42.9571,42.7044,42.9397,226100.0
2012-12-06 11:30:00,49.29,49.56,49.26,49.48,80800.0,42.9571,43.1924,42.931,43.1227,80800.0
2012-12-06 12:00:00,49.48,49.58,49.44,49.48,48500.0,43.1227,43.2098,43.0878,43.1227,48500.0
2012-12-06 12:30:00,49.48,49.55,49.43,49.43,34200.0,43.1227,43.1837,43.0791,43.0791,34200.0
2012-12-06 13:00:00,49.43,49.56,49.39,49.45,78400.0,43.0791,43.1924,43.0443,43.0965,78400.0
2012-12-06 13:30:00,49.43,49.46,49.35,49.41,50800.0,43.0791,43.1053,43.0094,43.0617,50800.0
2012-12-06 14:00:00,49.41,49.43,49.26,49.27,61400.0,43.0617,43.0791,42.931,42.9397,61400.0
2012-12-06 14:30:00,49.26,49.33,49.23,49.32,76400.0,42.931,42.992,42.9048,42.9832,76400.0
2012-12-06 15:00:00,49.31,49.34,49.11,49.14,126600.0,42.9745,43.0007,42.8002,42.8264,126600.0
2012-12-06 15:30:00,49.14,49.42,49.13,49.41,257500.0,42.8264,43.0704,42.8177,43.0617,257500.0
2012-12-07 09:30:00,49.61,49.66,49.12,49.25,113500.0,43.236,43.2796,42.8089,42.9222,113500.0
2012-12-07 10:00:00,49.26,49.4,49.18,49.31,115900.0,42.931,43.053,42.8612,42.9745,115900.0
2012-12-07 10:30:00,49.34,49.36,49.09,49.09,111300.0,43.0007,43.0181,42.7828,42.7828,111300.0
2012-12-07 11:00:00,49.07,49.21,49.04,49.13,76400.0,42.7654,42.8874,42.7392,42.8177,76400.0
2012-12-07 11:30:00,49.14,49.2,49.01,49.05,82100.0,42.8264,42.8787,42.7131,42.7479,82100.0
2012-12-07 12:00:00,49.06,49.16,49.05,49.1,80600.0,42.7566,42.8438,42.7479,42.7915,80600.0
2012-12-07 12:30:00,49.1,49.24,49.05,49.2,94600.0,42.7915,42.9135,42.7479,42.8787,94600.0
2012-12-07 13:00:00,49.19,49.28,49.13,49.24,73800.0,42.8699,42.9484,42.8177,42.9135,73800.0
2012-12-07 13:30:00,49.22,49.29,49.19,49.25,111400.0,42.8961,42.9571,42.8699,42.9222,111400.0
2012-12-07 14:00:00,49.25,49.27,49.22,49.24,68800.0,42.9222,42.9397,42.8961,42.9135,68800.0
2012-12-07 14:30:00,49.23,49.3,49.22,49.27,117000.0,42.9048,42.9658,42.8961,42.9397,117000.0
2012-12-07 15:00:00,49.28,49.31,49.19,49.21,153500.0,42.9484,42.9745,42.8699,42.8874,153500.0
2012-12-07 15:30:00,49.21,49.38,49.19,49.36,530000.0,42.8874,43.0355,42.8699,43.0181,530000.0
2012-12-10 09:30:00,49.2,49.46,49.02,49.05,91800.0,42.8787,43.1053,42.7218,42.7479,91800.0
2012-12-10 10:00:00,49.06,49.1,48.87,49.02,173000.0,42.7566,42.7915,42.5911,42.7218,173000.0
2012-12-10 10:30:00,49.03,49.22,49.03,49.19,67000.0,42.7305,42.8961,42.7305,42.8699,67000.0
2012-12-10 11:00:00,49.2,49.21,48.91,48.94,104900.0,42.8787,42.8874,42.6259,42.6521,104900.0
2012-12-10 11:30:00,48.95,49.12,48.95,49.08,73600.0,42.6608,42.8089,42.6608,42.7741,73600.0
2012-12-10 12:00:00,49.07,49.15,49.03,49.12,61800.0,42.7654,42.8351,42.7305,42.8089,61800.0
2012-12-10 12:30:00,49.11,49.15,49.07,49.12,50400.0,42.8002,42.8351,42.7654,42.8089,50400.0
2012-12-10 13:00:00,49.12,49.14,49.09,49.09,41900.0,42.8089,42.8264,42.7828,42.7828,41900.0
2012-12-10 13:30:00,49.09,49.11,48.98,48.98,47700.0,42.7828,42.8002,42.6869,42.6869,47700.0
2012-12-10 14:00:00,48.98,49.07,48.98,49.02,42300.0,42.6869,42.7654,42.6869,42.7218,42300.0
2012-12-10 14:30:00,49.02,49.21,48.97,49.15,57700.0,42.7218,42.8874,42.6782,42.8351,57700.0
2012-12-10 15:00:00,49.15,49.3,49.11,49.22,61500.0,42.8351,42.9658,42.8002,42.8961,61500.0
2012-12-10 15:30:00,49.22,49.28,49.08,49.11,177200.0,42.8961,42.9484,42.7741,42.8002,177200.0
2012-12-11 09:30:00,49.49,49.66,49.42,49.48,81900.0,43.1314,43.2796,43.0704,43.1227,81900.0
2012-12-11 10:00:00,49.47,49.48,49.22,49.37,153100.0,43.114,43.1227,42.8961,43.0268,153100.0
2012-12-11 10:30:00,49.37,49.54,49.36,49.4,89500.0,43.0268,43.175,43.0181,43.053,89500.0
2012-12-11 11:00:00,49.4,49.5,49.25,49.5,104300.0,43.053,43.1401,42.9222,43.1401,104300.0
2012-12-11 11:30:00,49.5,49.53,49.38,49.43,62300.0,43.1401,43.1663,43.0355,43.0791,62300.0
2012-12-11 12:00:00,49.44,49.54,49.35,49.51,34500.0,43.0878,43.175,43.0094,43.1488,34500.0
2012-12-11 12:30:00,49.51,49.56,49.47,49.49,17500.0,43.1488,43.1924,43.114,43.1314,17500.0
2012-12-11 13:00:00,49.48,49.49,49.3,49.3,35700.0,43.1227,43.1314,42.9658,42.9658,35700.0
2012-12-11 13:30:00,49.3,49.34,49.29,49.33,46300.0,42.9658,43.0007,42.9571,42.992,46300.0
2012-12-11 14:00:00,49.34,49.42,49.31,49.34,56700.0,43.0007,43.0704,42.9745,43.0007,56700.0
2012-12-11 14:30:00,49.34,49.35,49.17,49.2,88000.0,43.0007,43.0094,42.8525,42.8787,88000.0
2012-12-11 15:00:00,49.21,49.22,49.12,49.18,90200.0,42.8874,42.8961,42.8089,42.8612,90200.0
2012-12-11 15:30:00,49.18,49.2,49.12,49.17,231400.0,42.8612,42.8787,42.8089,42.8525,231400.0
2012-12-12 09:30:00,49.36,49.64,49.26,49.5,47200.0,43.0181,43.2621,42.931,43.1401,47200.0
2012-12-12 10:00:00,49.53,49.54,49.23,49.39,53900.0,43.1663,43.175,42.9048,43.0443,53900.0
2012-12-12 10:30:00,49.39,49.48,49.32,49.43,63400.0,43.0443,43.1227,42.9832,43.0791,63400.0
2012-12-12 11:00:00,49.43,49.47,49.35,49.45,51700.0,43.0791,43.114,43.0094,43.0965,51700.0
2012-12-12 11:30:00,49.45,49.5,49.29,49.29,58900.0,43.0965,43.1401,42.9571,42.9571,58900.0
2012-12-12 12:00:00,49.3,49.39,49.3,49.38,55600.0,42.9658,43.0443,42.9658,43.0355,55600.0
2012-12-12 12:30:00,49.4,49.65,49.29,49.51,108800.0,43.053,43.2708,42.9571,43.1488,108800.0
2012-12-12 13:00:00,49.52,49.57,49.42,49.53,55300.0,43.1575,43.2011,43.0704,43.1663,55300.0
2012-12-12 13:30:00,49.54,49.56,49.46,49.51,56600.0,43.175,43.1924,43.1053,43.1488,56600.0
2012-12-12 14:00:00,49.51,49.55,49.41,49.46,50000.0,43.1488,43.1837,43.0617,43.1053,50000.0
2012-12-12 14:30:00,49.45,49.47,49.35,49.36,76100.0,43.0965,43.114,43.0094,43.0181,76100.0
2012-12-12 15:00:00,49.36,49.38,49.18,49.2,94700.0,43.0181,43.0355,42.8612,42.8787,94700.0
2012-12-12 15:30:00,49.21,49.25,49.13,49.24,172400.0,42.8874,42.9222,42.8177,42.9135,172400.0
2012-12-13 09:30:00,49.32,49.32,48.94,49.13,37500.0,42.9832,42.9832,42.6521,42.8177,37500.0
2012-12-13 10:00:00,49.13,49.21,49.01,49.04,45500.0,42.8177,42.8874,42.7131,42.7392,45500.0
2012-12-13 10:30:00,49.04,49.05,48.9,48.96,41300.0,42.7392,42.7479,42.6172,42.6695,41300.0
2012-12-13 11:00:00,48.96,48.96,48.73,48.82,59900.0,42.6695,42.6695,42.469,42.5475,59900.0
2012-12-13 11:30:00,48.81,48.84,48.74,48.8,38500.0,42.5388,42.5649,42.4778,42.5301,38500.0
2012-12-13 12:00:00,48.81,48.82,48.6,48.6,30800.0,42.5388,42.5475,42.3558,42.3558,30800.0
2012-12-13 12:30:00,48.6,48.62,48.45,48.5,74800.0,42.3558,42.3732,42.225,42.2686,74800.0
2012-12-13 13:00:00,48.5,48.6,48.44,48.59,49300.0,42.2686,42.3558,42.2163,42.347,49300.0
2012-12-13 13:30:00,48.59,48.64,48.48,48.52,51900.0,42.347,42.3906,42.2512,42.286,51900.0
2012-12-13 14:00:00,48.51,48.56,48.46,48.56,75800.0,42.2773,42.3209,42.2337,42.3209,75800.0
2012-12-13 14:30:00,48.58,48.59,48.46,48.48,46100.0,42.3383,42.347,42.2337,42.2512,46100.0
2012-12-13 15:00:00,48.49,48.51,48.37,48.44,115600.0,42.2599,42.2773,42.1553,42.2163,115600.0
2012-12-13 15:30:00,48.44,48.56,48.39,48.41,313000.0,42.2163,42.3209,42.1727,42.1902,313000.0
2012-12-14 09:30:00,48.33,48.81,48.29,48.6,45000.0,42.1204,42.5388,42.0856,42.3558,45000.0
2012-12-14 10:00:00,48.6,48.64,48.38,48.57,43600.0,42.3558,42.3906,42.164,42.3296,43600.0
2012-12-14 10:30:00,48.58,48.66,48.48,48.52,43300.0,42.3383,42.408,42.2512,42.286,43300.0
2012-12-14 11:00:00,48.52,48.61,48.44,48.54,67200.0,42.286,42.3645,42.2163,42.3035,67200.0
2012-12-14 11:30:00,48.58,48.64,48.5,48.61,50800.0,42.3383,42.3906,42.2686,42.3645,50800.0
2012-12-14 12:00:00,48.61,48.66,48.45,48.48,103300.0,42.3645,42.408,42.225,42.2512,103300.0
2012-12-14 12:30:00,48.49,48.52,48.38,48.48,33800.0,42.2599,42.286,42.164,42.2512,33800.0
2012-12-14 13:00:00,48.48,48.56,48.46,48.5,59200.0,42.2512,42.3209,42.2337,42.2686,59200.0
2012-12-14 13:30:00,48.5,48.53,48.45,48.5,47100.0,42.2686,42.2947,42.225,42.2686,47100.0
2012-12-14 14:00:00,48.5,48.51,48.32,48.32,62000.0,42.2686,42.2773,42.1117,42.1117,62000.0
2012-12-14 14:30:00,48.33,48.36,48.17,48.18,67700.0,42.1204,42.1466,41.981,41.9897,67700.0
2012-12-14 15:00:00,48.2,48.3,48.18,48.24,94500.0,42.0071,42.0943,41.9897,42.042,94500.0
2012-12-14 15:30:00,48.23,48.29,48.0,48.18,275800.0,42.0333,42.0856,41.8328,41.9897,275800.0
2012-12-17 09:30:00,48.39,48.88,48.32,48.88,68900.0,42.1727,42.5998,42.1117,42.5998,68900.0
2012-12-17 10:00:00,48.88,48.91,48.68,48.78,99500.0,42.5998,42.6259,42.4255,42.5126,99500.0
2012-12-17 10:30:00,48.78,48.98,48.77,48.93,69100.0,42.5126,42.6869,42.5039,42.6434,69100.0
2012-12-17 11:00:00,48.93,49.1,48.91,49.05,75900.0,42.6434,42.7915,42.6259,42.7479,75900.0
2012-12-17 11:30:00,49.06,49.25,49.05,49.21,72100.0,42.7566,42.9222,42.7479,42.8874,72100.0
2012-12-17 12:00:00,49.21,49.22,49.05,49.13,107400.0,42.8874,42.8961,42.7479,42.8177,107400.0
2012-12-17 12:30:00,49.13,49.25,49.11,49.24,43800.0,42.8177,42.9222,42.8002,42.9135,43800.0
2012-12-17 13:00:00,49.24,49.31,49.23,49.3,71800.0,42.9135,42.9745,42.9048,42.9658,71800.0
2012-12-17 13:30:00,49.29,49.36,49.24,49.33,86500.0,42.9571,43.0181,42.9135,42.992,86500.0
2012-12-17 14:00:00,49.34,49.39,49.21,49.35,101400.0,43.0007,43.0443,42.8874,43.0094,101400.0
2012-12-17 14:30:00,49.35,49.51,49.34,49.51,112500.0,43.0094,43.1488,43.0007,43.1488,112500.0
2012-12-17 15:00:00,49.5,49.54,49.41,49.44,114700.0,43.1401,43.175,43.0617,43.0878,114700.0
2012-12-17 15:30:00,49.45,49.67,49.4,49.66,291300.0,43.0965,43.2883,43.053,43.2796,291300.0
2012-12-18 09:30:00,49.48,49.75,49.14,49.53,175100.0,43.1227,43.358,42.8264,43.1663,175100.0
2012-12-18 10:00:00,49.56,49.7,49.5,49.54,122700.0,43.1924,43.3144,43.1401,43.175,122700.0
2012-12-18 10:30:00,49.55,49.87,49.5,49.83,91400.0,43.1837,43.4626,43.1401,43.4277,91400.0
2012-12-18 11:00:00,49.84,49.93,49.81,49.85,32900.0,43.4364,43.5149,43.4103,43.4451,32900.0
2012-12-18 11:30:00,49.86,49.99,49.85,49.97,84400.0,43.4539,43.5672,43.4451,43.5497,84400.0
2012-12-18 12:00:00,49.98,50.25,49.96,50.25,141700.0,43.5584,43.7938,43.541,43.7938,141700.0
2012-12-18 12:30:00,50.25,50.46,50.24,50.31,99600.0,43.7938,43.9768,43.785,43.846,99600.0
2012-12-18 13:00:00,50.31,50.39,50.24,50.31,51500.0,43.846,43.9158,43.785,43.846,51500.0
2012-12-18 13:30:00,50.29,50.46,50.26,50.46,58100.0,43.8286,43.9768,43.8025,43.9768,58100.0
2012-12-18 14:00:00,50.45,50.59,50.4,50.5,101400.0,43.9681,44.0901,43.9245,44.0116,101400.0
2012-12-18 14:30:00,50.5,50.71,50.47,50.62,175500.0,44.0116,44.1947,43.9855,44.1162,175500.0
2012-12-18 15:00:00,50.62,50.73,50.6,50.66,183400.0,44.1162,44.2121,44.0988,44.1511,183400.0
2012-12-18 15:30:00,50.67,50.84,50.64,50.78,402500.0,44.1598,44.308,44.1336,44.2557,402500.0
2012-12-19 09:30:00,50.76,50.94,50.55,50.85,327700.0,44.2382,44.3951,44.0552,44.3167,327700.0
2012-12-19 10:00:00,50.84,50.98,50.84,50.91,266200.0,44.308,44.43,44.308,44.369,266200.0
2012-12-19 10:30:00,50.9,51.12,50.89,51.11,318600.0,44.3602,44.552,44.3515,44.5433,318600.0
2012-12-19 11:00:00,51.11,51.24,51.09,51.22,384500.0,44.5433,44.6566,44.5258,44.6391,384500.0
2012-12-19 11:30:00,51.23,51.25,51.12,51.21,91500.0,44.6478,44.6653,44.552,44.6304,91500.0
2012-12-19 12:00:00,51.2,51.21,51.04,51.1,92600.0,44.6217,44.6304,44.4823,44.5345,92600.0
2012-12-19 12:30:00,51.09,51.25,51.07,51.21,93200.0,44.5258,44.6653,44.5084,44.6304,93200.0
2012-12-19 13:00:00,51.22,51.35,51.16,51.31,98500.0,44.6391,44.7524,44.5868,44.7176,98500.0
2012-12-19 13:30:00,51.3,51.38,51.25,51.35,162900.0,44.7088,44.7786,44.6653,44.7524,162900.0
2012-12-19 14:00:00,51.34,51.51,51.29,51.41,234200.0,44.7437,44.8919,44.7001,44.8047,234200.0
2012-12-19 14:30:00,51.4,51.51,51.39,51.5,270400.0,44.796,44.8919,44.7873,44.8832,270400.0
2012-12-19 15:00:00,51.48,51.48,51.36,51.45,221000.0,44.8657,44.8657,44.7611,44.8396,221000.0
2012-12-19 15:30:00,51.45,51.57,51.45,51.54,718500.0,44.8396,44.9442,44.8396,44.918,718500.0
2012-12-20 09:30:00,51.53,51.63,51.17,51.26,406800.0,44.9093,44.9964,44.5956,44.674,406800.0
2012-12-20 10:00:00,51.26,51.4,51.04,51.1,335100.0,44.674,44.796,44.4823,44.5345,335100.0
2012-12-20 10:30:00,51.1,51.28,51.02,51.14,539800.0,44.5345,44.6914,44.4648,44.5694,539800.0
2012-12-20 11:00:00,51.13,51.33,51.04,51.13,286000.0,44.5607,44.735,44.4823,44.5607,286000.0
2012-12-20 11:30:00,51.12,51.3,51.08,51.25,176400.0,44.552,44.7088,44.5171,44.6653,176400.0
2012-12-20 12:00:00,51.25,51.3,51.18,51.19,323500.0,44.6653,44.7088,44.6043,44.613,323500.0
2012-12-20 12:30:00,51.17,51.22,51.1,51.2,101700.0,44.5956,44.6391,44.5345,44.6217,101700.0
2012-12-20 13:00:00,51.19,51.23,51.04,51.2,178400.0,44.613,44.6478,44.4823,44.6217,178400.0
2012-12-20 13:30:00,51.2,51.51,51.2,51.32,267800.0,44.6217,44.8919,44.6217,44.7263,267800.0
2012-12-20 14:00:00,51.31,51.31,51.11,51.15,112500.0,44.7176,44.7176,44.5433,44.5781,112500.0
2012-12-20 14:30:00,51.15,51.17,50.91,50.93,295000.0,44.5781,44.5956,44.369,44.3864,295000.0
2012-12-20 15:00:00,50.93,51.13,50.89,51.13,154700.0,44.3864,44.5607,44.3515,44.5607,154700.0
2012-12-20 15:30:00,51.13,51.24,51.05,51.23,365800.0,44.5607,44.6566,44.491,44.6478,365800.0
2012-12-21 09:30:00,50.7,50.7,50.32,50.5,593700.0,44.1859,44.1859,43.8548,44.0116,593700.0
2012-12-21 10:00:00,50.48,50.6,50.46,50.54,191600.0,43.9942,44.0988,43.9768,44.0465,191600.0
2012-12-21 10:30:00,50.56,50.57,50.41,50.43,93400.0,44.0639,44.0726,43.9332,43.9506,93400.0
2012-12-21 11:00:00,50.43,50.49,50.28,50.44,70600.0,43.9506,44.0029,43.8199,43.9593,70600.0
2012-12-21 11:30:00,50.43,50.45,50.24,50.45,162800.0,43.9506,43.9681,43.785,43.9681,162800.0
2012-12-21 12:00:00,50.44,50.46,50.31,50.31,102300.0,43.9593,43.9768,43.846,43.846,102300.0
2012-12-21 12:30:00,50.32,50.38,50.24,50.27,154800.0,43.8548,43.9071,43.785,43.8112,154800.0
2012-12-21 13:00:00,50.27,50.28,50.17,50.24,87000.0,43.8112,43.8199,43.724,43.785,87000.0
2012-12-21 13:30:00,50.25,50.31,50.22,50.28,86700.0,43.7938,43.846,43.7676,43.8199,86700.0
2012-12-21 14:00:00,50.29,50.4,50.29,50.37,62000.0,43.8286,43.9245,43.8286,43.8983,62000.0
2012-12-21 14:30:00,50.37,50.43,50.34,50.34,56400.0,43.8983,43.9506,43.8722,43.8722,56400.0
2012-12-21 15:00:00,50.35,50.47,50.31,50.46,112800.0,43.8809,43.9855,43.846,43.9768,112800.0
2012-12-21 15:30:00,50.45,50.54,50.21,50.24,517800.0,43.9681,44.0465,43.7589,43.785,517800.0
2012-12-24 09:30:00,50.28,50.46,49.83,49.95,97700.0,43.8199,43.9768,43.4277,43.5323,97700.0
2012-12-24 10:00:00,49.95,50.12,49.94,50.04,77700.0,43.5323,43.6805,43.5236,43.6107,77700.0
2012-12-24 10:30:00,50.06,50.2,49.96,49.96,85400.0,43.6282,43.7502,43.541,43.541,85400.0
2012-12-24 11:00:00,49.97,50.12,49.97,50.02,73000.0,43.5497,43.6805,43.5497,43.5933,73000.0
2012-12-24 11:30:00,50.04,50.14,50.03,50.07,47900.0,43.6107,43.6979,43.602,43.6369,47900.0
2012-12-24 12:00:00,50.09,50.23,50.09,50.23,56400.0,43.6543,43.7763,43.6543,43.7763,56400.0
2012-12-24 12:30:00,50.21,50.32,50.18,50.19,188400.0,43.7589,43.8548,43.7327,43.7415,188400.0
2012-12-26 09:30:00,50.36,50.41,50.18,50.25,32400.0,43.8896,43.9332,43.7327,43.7938,32400.0
2012-12-26 10:00:00,50.25,50.32,50.24,50.28,59000.0,43.7938,43.8548,43.785,43.8199,59000.0
2012-12-26 10:30:00,50.29,50.38,50.29,50.35,34200.0,43.8286,43.9071,43.8286,43.8809,34200.0
2012-12-26 11:00:00,50.33,50.34,50.19,50.19,80400.0,43.8635,43.8722,43.7415,43.7415,80400.0
2012-12-26 11:30:00,50.17,50.25,50.12,50.24,27100.0,43.724,43.7938,43.6805,43.785,27100.0
2012-12-26 12:00:00,50.23,50.25,50.18,50.18,51500.0,43.7763,43.7938,43.7327,43.7327,51500.0
2012-12-26 12:30:00,50.19,50.25,50.16,50.21,49800.0,43.7415,43.7938,43.7153,43.7589,49800.0
2012-12-26 13:00:00,50.21,50.23,50.14,50.17,39100.0,43.7589,43.7763,43.6979,43.724,39100.0
2012-12-26 13:30:00,50.17,50.17,50.05,50.11,25200.0,43.724,43.724,43.6195,43.6717,25200.0
2012-12-26 14:00:00,50.09,50.19,50.05,50.06,90400.0,43.6543,43.7415,43.6195,43.6282,90400.0
2012-12-26 14:30:00,50.06,50.15,50.0,50.11,63300.0,43.6282,43.7066,43.5759,43.6717,63300.0
2012-12-26 15:00:00,50.11,50.24,50.08,50.23,76500.0,43.6717,43.785,43.6456,43.7763,76500.0
2012-12-26 15:30:00,50.23,50.23,50.1,50.17,141200.0,43.7763,43.7763,43.663,43.724,141200.0
2012-12-27 09:30:00,50.1,50.16,49.88,50.14,44800.0,43.663,43.7153,43.4713,43.6979,44800.0
2012-12-27 10:00:00,50.12,50.14,49.41,49.63,94500.0,43.6805,43.6979,43.0617,43.2534,94500.0
2012-12-27 10:30:00,49.65,49.76,49.6,49.67,49700.0,43.2708,43.3667,43.2273,43.2883,49700.0
2012-12-27 11:00:00,49.66,49.67,49.46,49.56,49700.0,43.2796,43.2883,43.1053,43.1924,49700.0
2012-12-27 11:30:00,49.55,49.61,49.46,49.52,29600.0,43.1837,43.236,43.1053,43.1575,29600.0
2012-12-27 12:00:00,49.5,49.5,49.33,49.33,35400.0,43.1401,43.1401,42.992,42.992,35400.0
2012-12-27 12:30:00,49.33,49.33,49.15,49.18,58000.0,42.992,42.992,42.8351,42.8612,58000.0
2012-12-27 13:00:00,49.18,49.33,49.12,49.19,79200.0,42.8612,42.992,42.8089,42.8699,79200.0
2012-12-27 13:30:00,49.19,49.31,49.14,49.21,58200.0,42.8699,42.9745,42.8264,42.8874,58200.0
2012-12-27 14:00:00,49.22,49.34,49.2,49.2,89200.0,42.8961,43.0007,42.8787,42.8787,89200.0
2012-12-27 14:30:00,49.2,49.56,49.2,49.51,100700.0,42.8787,43.1924,42.8787,43.1488,100700.0
2012-12-27 15:00:00,49.52,49.82,49.52,49.71,84000.0,43.1575,43.419,43.1575,43.3231,84000.0
2012-12-27 15:30:00,49.7,49.98,49.7,49.86,147100.0,43.3144,43.5584,43.3144,43.4539,147100.0
2012-12-28 09:30:00,49.41,49.9,49.41,49.61,37200.0,43.0617,43.4887,43.0617,43.236,37200.0
2012-12-28 10:00:00,49.62,49.82,49.55,49.75,33300.0,43.2447,43.419,43.1837,43.358,33300.0
2012-12-28 10:30:00,49.78,49.79,49.6,49.74,67900.0,43.3841,43.3929,43.2273,43.3493,67900.0
2012-12-28 11:00:00,49.71,49.8,49.65,49.79,18900.0,43.3231,43.4016,43.2708,43.3929,18900.0
2012-12-28 11:30:00,49.76,49.87,49.74,49.87,15100.0,43.3667,43.4626,43.3493,43.4626,15100.0
2012-12-28 12:00:00,49.88,49.96,49.8,49.91,14500.0,43.4713,43.541,43.4016,43.4974,14500.0
2012-12-28 12:30:00,49.9,49.92,49.78,49.81,27200.0,43.4887,43.5062,43.3841,43.4103,27200.0
2012-12-28 13:00:00,49.81,49.83,49.76,49.8,66000.0,43.4103,43.4277,43.3667,43.4016,66000.0
2012-12-28 13:30:00,49.8,49.92,49.79,49.87,20400.0,43.4016,43.5062,43.3929,43.4626,20400.0
2012-12-28 14:00:00,49.87,49.87,49.77,49.8,27300.0,43.4626,43.4626,43.3754,43.4016,27300.0
2012-12-28 14:30:00,49.81,49.84,49.75,49.78,18800.0,43.4103,43.4364,43.358,43.3841,18800.0
2012-12-28 15:00:00,49.79,49.79,49.62,49.68,64500.0,43.3929,43.3929,43.2447,43.297,64500.0
2012-12-28 15:30:00,49.67,49.76,49.42,49.48,236300.0,43.2883,43.3667,43.0704,43.1227,236300.0
2012-12-31 09:30:00,49.44,49.91,49.44,49.8,47300.0,43.0878,43.4974,43.0878,43.4016,47300.0
2012-12-31 10:00:00,49.81,49.95,49.74,49.84,32400.0,43.4103,43.5323,43.3493,43.4364,32400.0
2012-12-31 10:30:00,49.85,49.91,49.64,49.69,37200.0,43.4451,43.4974,43.2621,43.3057,37200.0
2012-12-31 11:00:00,49.67,49.91,49.64,49.66,47800.0,43.2883,43.4974,43.2621,43.2796,47800.0
2012-12-31 11:30:00,49.65,49.68,49.53,49.56,33300.0,43.2708,43.297,43.1663,43.1924,33300.0
2012-12-31 12:00:00,49.56,49.62,49.55,49.57,39300.0,43.1924,43.2447,43.1837,43.2011,39300.0
2012-12-31 12:30:00,49.58,49.93,49.56,49.75,40500.0,43.2098,43.5149,43.1924,43.358,40500.0
2012-12-31 13:00:00,49.79,49.89,49.57,49.86,76500.0,43.3929,43.48,43.2011,43.4539,76500.0
2012-12-31 13:30:00,49.86,50.03,49.64,49.81,100900.0,43.4539,43.602,43.2621,43.4103,100900.0
2012-12-31 14:00:00,49.81,49.91,49.75,49.89,53500.0,43.4103,43.4974,43.358,43.48,53500.0
2012-12-31 14:30:00,49.9,50.22,49.82,50.19,60800.0,43.4887,43.7676,43.419,43.7415,60800.0
2012-12-31 15:00:00,50.2,50.26,50.05,50.13,58200.0,43.7502,43.8025,43.6195,43.6892,58200.0
2012-12-31 15:30:00,50.12,50.36,50.12,50.33,338400.0,43.6805,43.8896,43.6805,43.8635,338400.0
2013-01-02 09:30:00,51.48,52.0,51.27,51.57,214600.0,44.8657,45.3189,44.6827,44.9442,214600.0
2013-01-02 10:00:00,51.59,51.77,51.48,51.62,154500.0,44.9616,45.1185,44.8657,44.9877,154500.0
2013-01-02 10:30:00,51.6,51.73,51.58,51.68,113300.0,44.9703,45.0836,44.9529,45.04,113300.0
2013-01-02 11:00:00,51.68,51.83,51.63,51.8,116000.0,45.04,45.1708,44.9964,45.1446,116000.0
2013-01-02 11:30:00,51.8,51.82,51.7,51.72,81700.0,45.1446,45.162,45.0575,45.0749,81700.0
2013-01-02 12:00:00,51.72,51.75,51.66,51.69,93500.0,45.0749,45.101,45.0226,45.0487,93500.0
2013-01-02 12:30:00,51.69,51.72,51.62,51.63,53000.0,45.0487,45.0749,44.9877,44.9964,53000.0
2013-01-02 13:00:00,51.64,51.79,51.63,51.76,111800.0,45.0052,45.1359,44.9964,45.1097,111800.0
2013-01-02 13:30:00,51.78,51.8,51.69,51.72,91600.0,45.1272,45.1446,45.0487,45.0749,91600.0
2013-01-02 14:00:00,51.72,51.77,51.69,51.75,133500.0,45.0749,45.1185,45.0487,45.101,133500.0
2013-01-02 14:30:00,51.74,51.77,51.63,51.69,143900.0,45.0923,45.1185,44.9964,45.0487,143900.0
2013-01-02 15:00:00,51.71,51.75,51.56,51.59,240900.0,45.0662,45.101,44.9354,44.9616,240900.0
2013-01-02 15:30:00,51.6,51.81,51.55,51.77,697900.0,44.9703,45.1533,44.9267,45.1185,697900.0
2013-01-03 09:30:00,51.67,52.0,51.63,51.95,196100.0,45.0313,45.3189,44.9964,45.2753,196100.0
2013-01-03 10:00:00,51.95,52.0,51.7,51.9,188900.0,45.2753,45.3189,45.0575,45.2318,188900.0
2013-01-03 10:30:00,51.91,52.33,51.89,52.27,145600.0,45.2405,45.6065,45.223,45.5542,145600.0
2013-01-03 11:00:00,52.27,52.4,52.17,52.36,210100.0,45.5542,45.6675,45.4671,45.6327,210100.0
2013-01-03 11:30:00,52.34,52.48,52.33,52.45,183700.0,45.6152,45.7372,45.6065,45.7111,183700.0
2013-01-03 12:00:00,52.45,52.46,52.36,52.37,148300.0,45.7111,45.7198,45.6327,45.6414,148300.0
2013-01-03 12:30:00,52.38,52.39,52.25,52.27,117000.0,45.6501,45.6588,45.5368,45.5542,117000.0
2013-01-03 13:00:00,52.28,52.37,52.26,52.28,218100.0,45.5629,45.6414,45.5455,45.5629,218100.0
2013-01-03 13:30:00,52.28,52.29,52.08,52.16,251300.0,45.5629,45.5717,45.3886,45.4584,251300.0
2013-01-03 14:00:00,52.16,52.17,51.75,51.83,195800.0,45.4584,45.4671,45.101,45.1708,195800.0
2013-01-03 14:30:00,51.84,52.01,51.8,51.91,157200.0,45.1795,45.3276,45.1446,45.2405,157200.0
2013-01-03 15:00:00,51.91,51.94,51.79,51.88,202100.0,45.2405,45.2666,45.1359,45.2143,202100.0
2013-01-03 15:30:00,51.87,51.99,51.82,51.98,418500.0,45.2056,45.3102,45.162,45.3015,418500.0
2013-01-04 09:30:00,52.23,52.5,51.61,51.82,218400.0,45.5194,45.7547,44.979,45.162,218400.0
2013-01-04 10:00:00,51.85,52.03,51.58,52.03,310400.0,45.1882,45.3451,44.9529,45.3451,310400.0
2013-01-04 10:30:00,52.03,52.1,51.78,51.98,284100.0,45.3451,45.4061,45.1272,45.3015,284100.0
2013-01-04 11:00:00,52.0,52.01,51.8,51.86,236700.0,45.3189,45.3276,45.1446,45.1969,236700.0
2013-01-04 11:30:00,51.85,52.0,51.81,51.83,177000.0,45.1882,45.3189,45.1533,45.1708,177000.0
2013-01-04 12:00:00,51.84,52.1,51.75,52.03,199900.0,45.1795,45.4061,45.101,45.3451,199900.0
2013-01-04 12:30:00,52.05,52.12,51.97,52.02,106100.0,45.3625,45.4235,45.2928,45.3363,106100.0
2013-01-04 13:00:00,52.02,52.22,51.99,52.16,163000.0,45.3363,45.5106,45.3102,45.4584,163000.0
2013-01-04 13:30:00,52.17,52.29,52.12,52.29,107000.0,45.4671,45.5717,45.4235,45.5717,107000.0
2013-01-04 14:00:00,52.3,52.41,52.27,52.38,101400.0,45.5804,45.6762,45.5542,45.6501,101400.0
2013-01-04 14:30:00,52.38,52.51,52.36,52.51,142000.0,45.6501,45.7634,45.6327,45.7634,142000.0
2013-01-04 15:00:00,52.5,53.03,52.48,53.02,255000.0,45.7547,46.2166,45.7372,46.2079,255000.0
2013-01-04 15:30:00,53.02,53.02,52.67,52.74,463700.0,46.2079,46.2079,45.9028,45.9638,463700.0
2013-01-07 09:30:00,52.42,52.9,52.35,52.54,228700.0,45.6849,46.1033,45.6239,45.7895,228700.0
2013-01-07 10:00:00,52.54,52.7,52.48,52.7,215900.0,45.7895,45.929,45.7372,45.929,215900.0
2013-01-07 10:30:00,52.69,52.76,52.44,52.55,265400.0,45.9203,45.9813,45.7024,45.7982,265400.0
2013-01-07 11:00:00,52.56,52.75,52.53,52.65,150800.0,45.807,45.9725,45.7808,45.8854,150800.0
2013-01-07 11:30:00,52.66,52.71,52.59,52.62,136000.0,45.8941,45.9377,45.8331,45.8593,136000.0
2013-01-07 12:00:00,52.62,52.66,52.52,52.66,136900.0,45.8593,45.8941,45.7721,45.8941,136900.0
2013-01-07 12:30:00,52.64,52.64,52.43,52.45,85600.0,45.8767,45.8767,45.6937,45.7111,85600.0
2013-01-07 13:00:00,52.49,52.51,52.39,52.44,81100.0,45.746,45.7634,45.6588,45.7024,81100.0
2013-01-07 13:30:00,52.43,52.44,52.3,52.32,109500.0,45.6937,45.7024,45.5804,45.5978,109500.0
2013-01-07 14:00:00,52.32,52.42,52.3,52.38,126400.0,45.5978,45.6849,45.5804,45.6501,126400.0
2013-01-07 14:30:00,52.39,52.39,52.24,52.27,89800.0,45.6588,45.6588,45.5281,45.5542,89800.0
2013-01-07 15:00:00,52.29,52.47,52.26,52.45,167300.0,45.5717,45.7285,45.5455,45.7111,167300.0
2013-01-07 15:30:00,52.46,52.56,52.45,52.53,274800.0,45.7198,45.807,45.7111,45.7808,274800.0
2013-01-08 09:30:00,52.52,52.6,52.43,52.49,90700.0,45.7721,45.8418,45.6937,45.746,90700.0
2013-01-08 10:00:00,52.49,52.56,52.25,52.55,188200.0,45.746,45.807,45.5368,45.7982,188200.0
2013-01-08 10:30:00,52.56,52.56,52.3,52.3,100800.0,45.807,45.807,45.5804,45.5804,100800.0
2013-01-08 11:00:00,52.29,52.41,52.25,52.37,80900.0,45.5717,45.6762,45.5368,45.6414,80900.0
2013-01-08 11:30:00,52.36,52.49,52.34,52.47,101600.0,45.6327,45.746,45.6152,45.7285,101600.0
2013-01-08 12:00:00,52.47,52.67,52.45,52.52,145600.0,45.7285,45.9028,45.7111,45.7721,145600.0
2013-01-08 12:30:00,52.52,52.54,52.38,52.5,99400.0,45.7721,45.7895,45.6501,45.7547,99400.0
2013-01-08 13:00:00,52.49,52.62,52.47,52.51,184800.0,45.746,45.8593,45.7285,45.7634,184800.0
2013-01-08 13:30:00,52.53,52.53,52.44,52.48,140400.0,45.7808,45.7808,45.7024,45.7372,140400.0
2013-01-08 14:00:00,52.5,52.52,52.46,52.51,235200.0,45.7547,45.7721,45.7198,45.7634,235200.0
2013-01-08 14:30:00,52.51,52.51,52.44,52.48,257600.0,45.7634,45.7634,45.7024,45.7372,257600.0
2013-01-08 15:00:00,52.48,52.51,52.48,52.49,294300.0,45.7372,45.7634,45.7372,45.746,294300.0
2013-01-08 15:30:00,52.49,52.81,52.47,52.8,878700.0,45.746,46.0248,45.7285,46.0161,878700.0
2013-01-09 09:30:00,52.86,53.22,52.86,53.08,637800.0,46.0684,46.3822,46.0684,46.2602,637800.0
2013-01-09 10:00:00,53.09,53.12,52.96,53.08,180500.0,46.2689,46.295,46.1556,46.2602,180500.0
2013-01-09 10:30:00,53.08,53.1,53.0,53.07,244500.0,46.2602,46.2776,46.1904,46.2514,244500.0
2013-01-09 11:00:00,53.09,53.1,53.03,53.05,113300.0,46.2689,46.2776,46.2166,46.234,113300.0
2013-01-09 11:30:00,53.05,53.21,53.04,53.12,359500.0,46.234,46.3734,46.2253,46.295,359500.0
2013-01-09 12:00:00,53.11,53.2,53.09,53.15,62600.0,46.2863,46.3647,46.2689,46.3212,62600.0
2013-01-09 12:30:00,53.15,53.15,53.05,53.08,67500.0,46.3212,46.3212,46.234,46.2602,67500.0
2013-01-09 13:00:00,53.07,53.11,53.03,53.1,100600.0,46.2514,46.2863,46.2166,46.2776,100600.0
2013-01-09 13:30:00,53.11,53.15,53.05,53.1,93000.0,46.2863,46.3212,46.234,46.2776,93000.0
2013-01-09 14:00:00,53.1,53.14,53.04,53.06,95300.0,46.2776,46.3124,46.2253,46.2427,95300.0
2013-01-09 14:30:00,53.07,53.14,53.04,53.1,181700.0,46.2514,46.3124,46.2253,46.2776,181700.0
2013-01-09 15:00:00,53.1,53.16,53.05,53.1,168000.0,46.2776,46.3299,46.234,46.2776,168000.0
2013-01-09 15:30:00,53.11,53.29,53.09,53.27,270800.0,46.2863,46.4432,46.2689,46.4257,270800.0
2013-01-10 09:30:00,53.55,53.55,53.3,53.49,55000.0,46.6698,46.6698,46.4519,46.6175,55000.0
2013-01-10 10:00:00,53.46,53.49,53.21,53.23,145200.0,46.5913,46.6175,46.3734,46.3909,145200.0
2013-01-10 10:30:00,53.16,53.25,52.97,53.12,120300.0,46.3299,46.4083,46.1643,46.295,120300.0
2013-01-10 11:00:00,53.11,53.15,53.06,53.09,77100.0,46.2863,46.3212,46.2427,46.2689,77100.0
2013-01-10 11:30:00,53.09,53.12,52.92,53.01,197100.0,46.2689,46.295,46.1207,46.1991,197100.0
2013-01-10 12:00:00,53.0,53.03,52.97,52.99,93700.0,46.1904,46.2166,46.1643,46.1817,93700.0
2013-01-10 12:30:00,53.0,53.14,52.97,53.14,213800.0,46.1904,46.3124,46.1643,46.3124,213800.0
2013-01-10 13:00:00,53.13,53.13,52.98,53.04,92800.0,46.3037,46.3037,46.173,46.2253,92800.0
2013-01-10 13:30:00,53.04,53.06,52.98,52.99,274200.0,46.2253,46.2427,46.173,46.1817,274200.0
2013-01-10 14:00:00,53.0,53.05,52.99,53.03,127500.0,46.1904,46.234,46.1817,46.2166,127500.0
2013-01-10 14:30:00,53.03,53.16,53.0,53.12,349300.0,46.2166,46.3299,46.1904,46.295,349300.0
2013-01-10 15:00:00,53.12,53.16,53.09,53.11,242700.0,46.295,46.3299,46.2689,46.2863,242700.0
2013-01-10 15:30:00,53.12,53.16,53.04,53.09,312900.0,46.295,46.3299,46.2253,46.2689,312900.0
2013-01-11 09:30:00,53.04,53.22,52.89,52.94,51400.0,46.2253,46.3822,46.0946,46.1381,51400.0
2013-01-11 10:00:00,52.92,52.94,52.61,52.66,91000.0,46.1207,46.1381,45.8505,45.8941,91000.0
2013-01-11 10:30:00,52.68,52.85,52.6,52.81,72900.0,45.9115,46.0597,45.8418,46.0248,72900.0
2013-01-11 11:00:00,52.8,52.9,52.75,52.76,103600.0,46.0161,46.1033,45.9725,45.9813,103600.0
2013-01-11 11:30:00,52.76,53.0,52.71,53.0,52200.0,45.9813,46.1904,45.9377,46.1904,52200.0
2013-01-11 12:00:00,52.99,53.0,52.94,52.94,47200.0,46.1817,46.1904,46.1381,46.1381,47200.0
2013-01-11 12:30:00,52.95,52.98,52.9,52.95,91900.0,46.1469,46.173,46.1033,46.1469,91900.0
2013-01-11 13:00:00,52.96,53.02,52.95,52.96,29500.0,46.1556,46.2079,46.1469,46.1556,29500.0
2013-01-11 13:30:00,52.97,53.09,52.97,53.02,30500.0,46.1643,46.2689,46.1643,46.2079,30500.0
2013-01-11 14:00:00,53.03,53.15,53.03,53.09,34300.0,46.2166,46.3212,46.2166,46.2689,34300.0
2013-01-11 14:30:00,53.09,53.11,53.01,53.01,147900.0,46.2689,46.2863,46.1991,46.1991,147900.0
2013-01-11 15:00:00,53.02,53.13,52.99,53.12,174600.0,46.2079,46.3037,46.1817,46.295,174600.0
2013-01-11 15:30:00,53.11,53.36,53.11,53.29,239300.0,46.2863,46.5042,46.2863,46.4432,239300.0
2013-01-14 09:30:00,53.36,53.48,53.29,53.34,46400.0,46.5042,46.6088,46.4432,46.4867,46400.0
2013-01-14 10:00:00,53.33,53.4,53.2,53.3,125500.0,46.478,46.539,46.3647,46.4519,125500.0
2013-01-14 10:30:00,53.31,53.44,53.3,53.32,189900.0,46.4606,46.5739,46.4519,46.4693,189900.0
2013-01-14 11:00:00,53.33,53.5,53.31,53.48,201300.0,46.478,46.6262,46.4606,46.6088,201300.0
2013-01-14 11:30:00,53.48,53.52,53.42,53.43,125800.0,46.6088,46.6436,46.5565,46.5652,125800.0
2013-01-14 12:00:00,53.42,53.42,53.1,53.1,40200.0,46.5565,46.5565,46.2776,46.2776,40200.0
2013-01-14 12:30:00,53.11,53.23,53.09,53.19,32600.0,46.2863,46.3909,46.2689,46.356,32600.0
2013-01-14 13:00:00,53.2,53.34,53.15,53.34,44600.0,46.3647,46.4867,46.3212,46.4867,44600.0
2013-01-14 13:30:00,53.35,53.38,53.26,53.29,89400.0,46.4955,46.5216,46.417,46.4432,89400.0
2013-01-14 14:00:00,53.3,53.35,53.29,53.35,47300.0,46.4519,46.4955,46.4432,46.4955,47300.0
2013-01-14 14:30:00,53.36,53.4,53.2,53.2,133000.0,46.5042,46.539,46.3647,46.3647,133000.0
2013-01-14 15:00:00,53.21,53.31,53.21,53.27,87400.0,46.3734,46.4606,46.3734,46.4257,87400.0
2013-01-14 15:30:00,53.27,53.27,53.11,53.25,194300.0,46.4257,46.4257,46.2863,46.4083,194300.0
2013-01-15 09:30:00,52.94,53.32,52.94,53.12,104300.0,46.1381,46.4693,46.1381,46.295,104300.0
2013-01-15 10:00:00,53.14,53.45,53.13,53.34,75900.0,46.3124,46.5826,46.3037,46.4867,75900.0
2013-01-15 10:30:00,53.34,53.47,53.33,53.47,64600.0,46.4867,46.6,46.478,46.6,64600.0
2013-01-15 11:00:00,53.45,53.46,53.03,53.03,133800.0,46.5826,46.5913,46.2166,46.2166,133800.0
2013-01-15 11:30:00,53.04,53.25,53.01,53.15,131300.0,46.2253,46.4083,46.1991,46.3212,131300.0
2013-01-15 12:00:00,53.17,53.28,53.16,53.19,86900.0,46.3386,46.4345,46.3299,46.356,86900.0
2013-01-15 12:30:00,53.2,53.25,53.17,53.22,140200.0,46.3647,46.4083,46.3386,46.3822,140200.0
2013-01-15 13:00:00,53.21,53.24,53.1,53.16,89800.0,46.3734,46.3996,46.2776,46.3299,89800.0
2013-01-15 13:30:00,53.16,53.18,53.01,53.02,126000.0,46.3299,46.3473,46.1991,46.2079,126000.0
2013-01-15 14:00:00,53.02,53.23,53.01,53.21,125600.0,46.2079,46.3909,46.1991,46.3734,125600.0
2013-01-15 14:30:00,53.21,53.46,53.21,53.35,78100.0,46.3734,46.5913,46.3734,46.4955,78100.0
2013-01-15 15:00:00,53.36,53.46,53.35,53.41,91100.0,46.5042,46.5913,46.4955,46.5478,91100.0
2013-01-15 15:30:00,53.4,53.5,53.36,53.45,192000.0,46.539,46.6262,46.5042,46.5826,192000.0
2013-01-16 09:30:00,53.17,53.46,53.14,53.25,49500.0,46.3386,46.5913,46.3124,46.4083,49500.0
2013-01-16 10:00:00,53.24,53.26,53.01,53.06,115300.0,46.3996,46.417,46.1991,46.2427,115300.0
2013-01-16 10:30:00,53.09,53.21,53.07,53.13,43600.0,46.2689,46.3734,46.2514,46.3037,43600.0
2013-01-16 11:00:00,53.12,53.13,52.78,52.99,171300.0,46.295,46.3037,45.9987,46.1817,171300.0
2013-01-16 11:30:00,52.99,53.07,52.96,53.01,81900.0,46.1817,46.2514,46.1556,46.1991,81900.0
2013-01-16 12:00:00,53.01,53.03,52.94,53.0,57000.0,46.1991,46.2166,46.1381,46.1904,57000.0
2013-01-16 12:30:00,52.99,53.0,52.89,52.94,22200.0,46.1817,46.1904,46.0946,46.1381,22200.0
2013-01-16 13:00:00,52.94,53.0,52.91,52.98,28400.0,46.1381,46.1904,46.112,46.173,28400.0
2013-01-16 13:30:00,53.0,53.02,52.94,52.94,36800.0,46.1904,46.2079,46.1381,46.1381,36800.0
2013-01-16 14:00:00,52.96,53.0,52.93,52.99,32300.0,46.1556,46.1904,46.1294,46.1817,32300.0
2013-01-16 14:30:00,52.99,53.02,52.98,53.0,117800.0,46.1817,46.2079,46.173,46.1904,117800.0
2013-01-16 15:00:00,53.0,53.01,52.95,52.98,154500.0,46.1904,46.1991,46.1469,46.173,154500.0
2013-01-16 15:30:00,52.98,53.01,52.96,52.98,328600.0,46.173,46.1991,46.1556,46.173,328600.0
2013-01-17 09:30:00,53.38,53.44,53.14,53.2,51500.0,46.5216,46.5739,46.3124,46.3647,51500.0
2013-01-17 10:00:00,53.16,53.2,53.01,53.16,148800.0,46.3299,46.3647,46.1991,46.3299,148800.0
2013-01-17 10:30:00,53.16,53.19,53.03,53.12,296800.0,46.3299,46.356,46.2166,46.295,296800.0
2013-01-17 11:00:00,53.11,53.14,53.05,53.09,385400.0,46.2863,46.3124,46.234,46.2689,385400.0
2013-01-17 11:30:00,53.09,53.12,53.05,53.06,51000.0,46.2689,46.295,46.234,46.2427,51000.0
2013-01-17 12:00:00,53.07,53.09,53.01,53.06,52200.0,46.2514,46.2689,46.1991,46.2427,52200.0
2013-01-17 12:30:00,53.06,53.12,53.03,53.07,51000.0,46.2427,46.295,46.2166,46.2514,51000.0
2013-01-17 13:00:00,53.08,53.11,53.05,53.06,33700.0,46.2602,46.2863,46.234,46.2427,33700.0
2013-01-17 13:30:00,53.07,53.15,53.04,53.09,143900.0,46.2514,46.3212,46.2253,46.2689,143900.0
2013-01-17 14:00:00,53.09,53.5,53.08,53.42,91800.0,46.2689,46.6262,46.2602,46.5565,91800.0
2013-01-17 14:30:00,53.42,53.46,53.4,53.43,104700.0,46.5565,46.5913,46.539,46.5652,104700.0
2013-01-17 15:00:00,53.43,53.53,53.4,53.45,339000.0,46.5652,46.6523,46.539,46.5826,339000.0
2013-01-17 15:30:00,53.45,53.51,53.44,53.46,264000.0,46.5826,46.6349,46.5739,46.5913,264000.0
2013-01-18 09:30:00,53.5,53.5,53.26,53.3,204100.0,46.6262,46.6262,46.417,46.4519,204100.0
2013-01-18 10:00:00,53.29,53.58,53.29,53.48,142100.0,46.4432,46.6959,46.4432,46.6088,142100.0
2013-01-18 10:30:00,53.47,53.51,53.41,53.48,164100.0,46.6,46.6349,46.5478,46.6088,164100.0
2013-01-18 11:00:00,53.48,53.51,53.4,53.47,97400.0,46.6088,46.6349,46.539,46.6,97400.0
2013-01-18 11:30:00,53.46,53.47,53.35,53.39,61700.0,46.5913,46.6,46.4955,46.5303,61700.0
2013-01-18 12:00:00,53.4,53.43,53.37,53.41,20200.0,46.539,46.5652,46.5129,46.5478,20200.0
2013-01-18 12:30:00,53.41,53.49,53.4,53.46,32600.0,46.5478,46.6175,46.539,46.5913,32600.0
2013-01-18 13:00:00,53.46,53.57,53.46,53.53,80800.0,46.5913,46.6872,46.5913,46.6523,80800.0
2013-01-18 13:30:00,53.53,53.55,53.49,53.51,57400.0,46.6523,46.6698,46.6175,46.6349,57400.0
2013-01-18 14:00:00,53.51,53.52,53.44,53.5,98900.0,46.6349,46.6436,46.5739,46.6262,98900.0
2013-01-18 14:30:00,53.51,53.53,53.47,53.53,64000.0,46.6349,46.6523,46.6,46.6523,64000.0
2013-01-18 15:00:00,53.51,53.56,53.48,53.49,74600.0,46.6349,46.6785,46.6088,46.6175,74600.0
2013-01-18 15:30:00,53.5,53.65,53.48,53.6,263300.0,46.6262,46.7569,46.6088,46.7133,263300.0
2013-01-22 09:30:00,53.4,53.55,53.06,53.26,86700.0,46.539,46.6698,46.2427,46.417,86700.0
2013-01-22 10:00:00,53.25,53.27,53.09,53.09,33400.0,46.4083,46.4257,46.2689,46.2689,33400.0
2013-01-22 10:30:00,53.09,53.34,53.06,53.33,149900.0,46.2689,46.4867,46.2427,46.478,149900.0
2013-01-22 11:00:00,53.32,53.55,53.3,53.46,66000.0,46.4693,46.6698,46.4519,46.5913,66000.0
2013-01-22 11:30:00,53.46,53.46,53.36,53.38,49800.0,46.5913,46.5913,46.5042,46.5216,49800.0
2013-01-22 12:00:00,53.37,53.42,53.33,53.41,102800.0,46.5129,46.5565,46.478,46.5478,102800.0
2013-01-22 12:30:00,53.41,53.52,53.41,53.48,102400.0,46.5478,46.6436,46.5478,46.6088,102400.0
2013-01-22 13:00:00,53.48,53.5,53.45,53.46,84100.0,46.6088,46.6262,46.5826,46.5913,84100.0
2013-01-22 13:30:00,53.46,53.5,53.44,53.44,78200.0,46.5913,46.6262,46.5739,46.5739,78200.0
2013-01-22 14:00:00,53.45,53.46,53.32,53.33,111700.0,46.5826,46.5913,46.4693,46.478,111700.0
2013-01-22 14:30:00,53.33,53.4,53.3,53.3,112000.0,46.478,46.539,46.4519,46.4519,112000.0
2013-01-22 15:00:00,53.3,53.32,53.21,53.29,193800.0,46.4519,46.4693,46.3734,46.4432,193800.0
2013-01-22 15:30:00,53.29,53.35,53.21,53.35,304500.0,46.4432,46.4955,46.3734,46.4955,304500.0
2013-01-23 09:30:00,53.32,53.49,53.26,53.3,102400.0,46.4693,46.6175,46.417,46.4519,102400.0
2013-01-23 10:00:00,53.31,53.38,53.27,53.31,52400.0,46.4606,46.5216,46.4257,46.4606,52400.0
2013-01-23 10:30:00,53.32,53.34,53.15,53.19,43600.0,46.4693,46.4867,46.3212,46.356,43600.0
2013-01-23 11:00:00,53.18,53.25,53.17,53.19,40900.0,46.3473,46.4083,46.3386,46.356,40900.0
2013-01-23 11:30:00,53.2,53.29,53.17,53.28,32000.0,46.3647,46.4432,46.3386,46.4345,32000.0
2013-01-23 12:00:00,53.27,53.31,53.23,53.25,28600.0,46.4257,46.4606,46.3909,46.4083,28600.0
2013-01-23 12:30:00,53.25,53.46,53.23,53.45,59700.0,46.4083,46.5913,46.3909,46.5826,59700.0
2013-01-23 13:00:00,53.46,53.53,53.37,53.41,52100.0,46.5913,46.6523,46.5129,46.5478,52100.0
2013-01-23 13:30:00,53.39,53.53,53.39,53.48,305000.0,46.5303,46.6523,46.5303,46.6088,305000.0
2013-01-23 14:00:00,53.48,53.6,53.45,53.59,96900.0,46.6088,46.7133,46.5826,46.7046,96900.0
2013-01-23 14:30:00,53.59,53.67,53.58,53.6,335600.0,46.7046,46.7743,46.6959,46.7133,335600.0
2013-01-23 15:00:00,53.59,53.66,53.55,53.59,150800.0,46.7046,46.7656,46.6698,46.7046,150800.0
2013-01-23 15:30:00,53.59,53.62,53.54,53.62,173500.0,46.7046,46.7308,46.661,46.7308,173500.0
2013-01-24 09:30:00,53.44,54.48,53.38,53.87,247300.0,46.5739,47.4803,46.5216,46.9486,247300.0
2013-01-24 10:00:00,53.87,54.29,53.87,54.01,359700.0,46.9486,47.3147,46.9486,47.0707,359700.0
2013-01-24 10:30:00,54.02,54.09,53.94,54.02,178700.0,47.0794,47.1404,47.0097,47.0794,178700.0
2013-01-24 11:00:00,54.01,54.2,54.01,54.12,119500.0,47.0707,47.2362,47.0707,47.1665,119500.0
2013-01-24 11:30:00,54.13,54.17,54.07,54.1,81000.0,47.1752,47.2101,47.123,47.1491,81000.0
2013-01-24 12:00:00,54.1,54.1,53.98,54.0,76800.0,47.1491,47.1491,47.0445,47.0619,76800.0
2013-01-24 12:30:00,54.0,54.03,53.85,53.85,132700.0,47.0619,47.0881,46.9312,46.9312,132700.0
2013-01-24 13:00:00,53.85,54.01,53.85,54.01,77100.0,46.9312,47.0707,46.9312,47.0707,77100.0
2013-01-24 13:30:00,54.0,54.01,53.8,53.94,79300.0,47.0619,47.0707,46.8876,47.0097,79300.0
2013-01-24 14:00:00,53.96,54.0,53.86,53.98,69400.0,47.0271,47.0619,46.9399,47.0445,69400.0
2013-01-24 14:30:00,53.98,54.0,53.98,53.99,122900.0,47.0445,47.0619,47.0445,47.0532,122900.0
2013-01-24 15:00:00,53.99,54.0,53.97,54.0,127000.0,47.0532,47.0619,47.0358,47.0619,127000.0
2013-01-24 15:30:00,54.0,54.0,53.92,53.96,297800.0,47.0619,47.0619,46.9922,47.0271,297800.0
2013-01-25 09:30:00,54.01,54.18,53.68,53.76,93200.0,47.0707,47.2188,46.7831,46.8528,93200.0
2013-01-25 10:00:00,53.76,53.96,53.66,53.78,53200.0,46.8528,47.0271,46.7656,46.8702,53200.0
2013-01-25 10:30:00,53.8,53.88,53.75,53.81,114400.0,46.8876,46.9574,46.8441,46.8964,114400.0
2013-01-25 11:00:00,53.8,53.99,53.79,53.9,83400.0,46.8876,47.0532,46.8789,46.9748,83400.0
2013-01-25 11:30:00,53.91,53.97,53.82,53.85,74900.0,46.9835,47.0358,46.9051,46.9312,74900.0
2013-01-25 12:00:00,53.84,53.96,53.84,53.91,78900.0,46.9225,47.0271,46.9225,46.9835,78900.0
2013-01-25 12:30:00,53.91,54.23,53.91,54.16,68000.0,46.9835,47.2624,46.9835,47.2014,68000.0
2013-01-25 13:00:00,54.16,54.23,54.14,54.19,85300.0,47.2014,47.2624,47.184,47.2275,85300.0
2013-01-25 13:30:00,54.19,54.26,54.13,54.22,87200.0,47.2275,47.2885,47.1752,47.2537,87200.0
2013-01-25 14:00:00,54.23,54.32,54.15,54.18,106900.0,47.2624,47.3408,47.1927,47.2188,106900.0
2013-01-25 14:30:00,54.16,54.22,54.03,54.13,89600.0,47.2014,47.2537,47.0881,47.1752,89600.0
2013-01-25 15:00:00,54.13,54.33,54.07,54.28,112500.0,47.1752,47.3495,47.123,47.306,112500.0
2013-01-25 15:30:00,54.29,54.35,54.19,54.35,218900.0,47.3147,47.367,47.2275,47.367,218900.0
2013-01-28 09:30:00,54.62,54.62,53.94,53.94,51100.0,47.6023,47.6023,47.0097,47.0097,51100.0
2013-01-28 10:00:00,53.93,54.04,53.87,54.0,27300.0,47.0009,47.0968,46.9486,47.0619,27300.0
2013-01-28 10:30:00,54.01,54.2,53.98,54.19,44000.0,47.0707,47.2362,47.0445,47.2275,44000.0
2013-01-28 11:00:00,54.2,54.35,54.19,54.35,55100.0,47.2362,47.367,47.2275,47.367,55100.0
2013-01-28 11:30:00,54.35,54.54,54.35,54.42,158800.0,47.367,47.5326,47.367,47.428,158800.0
2013-01-28 12:00:00,54.43,54.47,54.41,54.44,49000.0,47.4367,47.4716,47.4193,47.4454,49000.0
2013-01-28 12:30:00,54.44,54.56,54.41,54.49,60900.0,47.4454,47.55,47.4193,47.489,60900.0
2013-01-28 13:00:00,54.47,54.51,54.41,54.5,49600.0,47.4716,47.5064,47.4193,47.4977,49600.0
2013-01-28 13:30:00,54.5,54.53,54.44,54.53,63800.0,47.4977,47.5239,47.4454,47.5239,63800.0
2013-01-28 14:00:00,54.52,54.52,54.43,54.5,24100.0,47.5151,47.5151,47.4367,47.4977,24100.0
2013-01-28 14:30:00,54.49,54.52,54.46,54.47,60000.0,47.489,47.5151,47.4628,47.4716,60000.0
2013-01-28 15:00:00,54.47,54.51,54.41,54.41,207000.0,47.4716,47.5064,47.4193,47.4193,207000.0
2013-01-28 15:30:00,54.41,54.5,54.41,54.46,192700.0,47.4193,47.4977,47.4193,47.4628,192700.0
2013-01-29 09:30:00,54.34,54.59,54.09,54.52,157800.0,47.3583,47.5761,47.1404,47.5151,157800.0
2013-01-29 10:00:00,54.5,54.56,54.27,54.45,208800.0,47.4977,47.55,47.2973,47.4541,208800.0
2013-01-29 10:30:00,54.45,54.53,54.34,54.48,203500.0,47.4541,47.5239,47.3583,47.4803,203500.0
2013-01-29 11:00:00,54.48,54.75,54.48,54.74,190300.0,47.4803,47.7156,47.4803,47.7069,190300.0
2013-01-29 11:30:00,54.74,54.89,54.73,54.78,165500.0,47.7069,47.8376,47.6982,47.7417,165500.0
2013-01-29 12:00:00,54.78,54.8,54.66,54.76,73100.0,47.7417,47.7592,47.6371,47.7243,73100.0
2013-01-29 12:30:00,54.76,54.87,54.76,54.82,98300.0,47.7243,47.8202,47.7243,47.7766,98300.0
2013-01-29 13:00:00,54.81,54.85,54.81,54.82,98700.0,47.7679,47.8027,47.7679,47.7766,98700.0
2013-01-29 13:30:00,54.83,54.86,54.76,54.84,186700.0,47.7853,47.8115,47.7243,47.794,186700.0
2013-01-29 14:00:00,54.84,54.94,54.83,54.94,137800.0,47.794,47.8812,47.7853,47.8812,137800.0
2013-01-29 14:30:00,54.93,54.97,54.93,54.95,154800.0,47.8725,47.9073,47.8725,47.8899,154800.0
2013-01-29 15:00:00,54.95,54.97,54.86,54.96,141300.0,47.8899,47.9073,47.8115,47.8986,141300.0
2013-01-29 15:30:00,54.96,55.02,54.89,54.99,291600.0,47.8986,47.9509,47.8376,47.9247,291600.0
2013-01-30 09:30:00,54.87,54.95,54.79,54.81,101800.0,47.8202,47.8899,47.7504,47.7679,101800.0
2013-01-30 10:00:00,54.81,54.82,54.59,54.63,48100.0,47.7679,47.7766,47.5761,47.611,48100.0
2013-01-30 10:30:00,54.64,54.85,54.63,54.83,97400.0,47.6197,47.8027,47.611,47.7853,97400.0
2013-01-30 11:00:00,54.84,54.98,54.82,54.97,63900.0,47.794,47.916,47.7766,47.9073,63900.0
2013-01-30 11:30:00,54.96,55.02,54.95,55.0,127600.0,47.8986,47.9509,47.8899,47.9335,127600.0
2013-01-30 12:00:00,54.99,55.05,54.92,55.0,103500.0,47.9247,47.977,47.8637,47.9335,103500.0
2013-01-30 12:30:00,55.0,55.08,54.96,55.08,107400.0,47.9335,48.0032,47.8986,48.0032,107400.0
2013-01-30 13:00:00,55.05,55.05,54.96,54.99,119200.0,47.977,47.977,47.8986,47.9247,119200.0
2013-01-30 13:30:00,55.0,55.02,54.97,55.0,126600.0,47.9335,47.9509,47.9073,47.9335,126600.0
2013-01-30 14:00:00,54.99,55.0,54.88,54.98,221000.0,47.9247,47.9335,47.8289,47.916,221000.0
2013-01-30 14:30:00,54.97,55.02,54.92,54.96,179900.0,47.9073,47.9509,47.8637,47.8986,179900.0
2013-01-30 15:00:00,54.96,55.01,54.83,54.94,221600.0,47.8986,47.9422,47.7853,47.8812,221600.0
2013-01-30 15:30:00,54.94,55.01,54.86,54.94,585300.0,47.8812,47.9422,47.8115,47.8812,585300.0
2013-01-31 09:30:00,54.8,55.02,54.54,54.93,102200.0,47.7592,47.9509,47.5326,47.8725,102200.0
2013-01-31 10:00:00,54.92,54.92,54.76,54.81,85300.0,47.8637,47.8637,47.7243,47.7679,85300.0
2013-01-31 10:30:00,54.81,54.91,54.73,54.9,89800.0,47.7679,47.855,47.6982,47.8463,89800.0
2013-01-31 11:00:00,54.87,55.04,54.83,54.88,207800.0,47.8202,47.9683,47.7853,47.8289,207800.0
2013-01-31 11:30:00,54.88,54.9,54.78,54.86,62600.0,47.8289,47.8463,47.7417,47.8115,62600.0
2013-01-31 12:00:00,54.86,54.96,54.83,54.92,60300.0,47.8115,47.8986,47.7853,47.8637,60300.0
2013-01-31 12:30:00,54.92,54.98,54.91,54.96,72700.0,47.8637,47.916,47.855,47.8986,72700.0
2013-01-31 13:00:00,54.96,55.01,54.93,54.93,64500.0,47.8986,47.9422,47.8725,47.8725,64500.0
2013-01-31 13:30:00,54.94,55.0,54.93,54.95,59000.0,47.8812,47.9335,47.8725,47.8899,59000.0
2013-01-31 14:00:00,54.95,54.98,54.93,54.95,51300.0,47.8899,47.916,47.8725,47.8899,51300.0
2013-01-31 14:30:00,54.95,54.96,54.92,54.93,100500.0,47.8899,47.8986,47.8637,47.8725,100500.0
2013-01-31 15:00:00,54.93,54.95,54.88,54.9,151800.0,47.8725,47.8899,47.8289,47.8463,151800.0
2013-01-31 15:30:00,54.89,54.95,54.76,54.81,371100.0,47.8376,47.8899,47.7243,47.7679,371100.0
2013-02-01 09:30:00,55.43,55.58,55.11,55.35,209100.0,48.3082,48.4389,48.0293,48.2385,209100.0
2013-02-01 10:00:00,55.35,55.5,55.21,55.29,190700.0,48.2385,48.3692,48.1165,48.1862,190700.0
2013-02-01 10:30:00,55.28,55.39,55.27,55.32,143600.0,48.1775,48.2734,48.1688,48.2123,143600.0
2013-02-01 11:00:00,55.32,55.36,55.27,55.34,223700.0,48.2123,48.2472,48.1688,48.2298,223700.0
2013-02-01 11:30:00,55.35,55.4,55.32,55.35,116200.0,48.2385,48.2821,48.2123,48.2385,116200.0
2013-02-01 12:00:00,55.37,55.39,55.28,55.34,109900.0,48.2559,48.2734,48.1775,48.2298,109900.0
2013-02-01 12:30:00,55.35,55.4,55.3,55.37,91600.0,48.2385,48.2821,48.1949,48.2559,91600.0
2013-02-01 13:00:00,55.38,55.41,55.34,55.4,98500.0,48.2646,48.2908,48.2298,48.2821,98500.0
2013-02-01 13:30:00,55.4,55.45,55.33,55.33,107800.0,48.2821,48.3256,48.2211,48.2211,107800.0
2013-02-01 14:00:00,55.33,55.37,55.3,55.35,118400.0,48.2211,48.2559,48.1949,48.2385,118400.0
2013-02-01 14:30:00,55.35,55.36,55.33,55.34,164300.0,48.2385,48.2472,48.2211,48.2298,164300.0
2013-02-01 15:00:00,55.35,55.36,55.29,55.35,309500.0,48.2385,48.2472,48.1862,48.2385,309500.0
2013-02-01 15:30:00,55.35,55.42,55.34,55.34,476800.0,48.2385,48.2995,48.2298,48.2298,476800.0
2013-02-04 09:30:00,55.14,55.35,54.92,55.28,191700.0,48.0555,48.2385,47.8637,48.1775,191700.0
2013-02-04 10:00:00,55.28,55.39,55.18,55.23,159600.0,48.1775,48.2734,48.0903,48.1339,159600.0
2013-02-04 10:30:00,55.23,55.25,55.13,55.21,167900.0,48.1339,48.1513,48.0468,48.1165,167900.0
2013-02-04 11:00:00,55.2,55.31,55.15,55.28,132300.0,48.1078,48.2036,48.0642,48.1775,132300.0
2013-02-04 11:30:00,55.28,55.28,55.09,55.12,100700.0,48.1775,48.1775,48.0119,48.038,100700.0
2013-02-04 12:00:00,55.1,55.1,54.95,55.06,55100.0,48.0206,48.0206,47.8899,47.9858,55100.0
2013-02-04 12:30:00,55.06,55.25,55.06,55.25,68800.0,47.9858,48.1513,47.9858,48.1513,68800.0
2013-02-04 13:00:00,55.25,55.27,54.65,54.86,463300.0,48.1513,48.1688,47.6284,47.8115,463300.0
2013-02-04 13:30:00,54.87,54.89,54.17,54.22,362500.0,47.8202,47.8376,47.2101,47.2537,362500.0
2013-02-04 14:00:00,54.24,54.5,54.21,54.37,340700.0,47.2711,47.4977,47.245,47.3844,340700.0
2013-02-04 14:30:00,54.37,54.64,52.07,52.29,1504200.0,47.3844,47.6197,45.3799,45.5717,1504200.0
2013-02-04 15:00:00,52.3,52.56,50.53,51.25,2854900.0,45.5804,45.807,44.0378,44.6653,2854900.0
2013-02-04 15:30:00,51.25,51.45,48.9,49.44,4582900.0,44.6653,44.8396,42.6172,43.0878,4582900.0
2013-02-05 09:30:00,50.02,50.03,47.1,47.36,2719300.0,43.5933,43.602,41.0485,41.2751,2719300.0
2013-02-05 10:00:00,47.39,48.72,47.1,48.65,2572500.0,41.3012,42.4603,41.0485,42.3993,2572500.0
2013-02-05 10:30:00,48.69,48.77,47.82,48.61,958100.0,42.4342,42.5039,41.676,42.3645,958100.0
2013-02-05 11:00:00,48.61,49.6,48.56,49.19,2123400.0,42.3645,43.2273,42.3209,42.8699,2123400.0
2013-02-05 11:30:00,49.19,49.5,48.72,49.0,917700.0,42.8699,43.1401,42.4603,42.7044,917700.0
2013-02-05 12:00:00,49.0,49.12,48.66,48.67,995100.0,42.7044,42.8089,42.408,42.4168,995100.0
2013-02-05 12:30:00,48.66,48.66,47.63,47.94,604500.0,42.408,42.408,41.5104,41.7806,604500.0
2013-02-05 13:00:00,47.93,48.26,47.93,48.1,356300.0,41.7718,42.0594,41.7718,41.92,356300.0
2013-02-05 13:30:00,48.09,48.4,47.81,47.81,343000.0,41.9113,42.1814,41.6673,41.6673,343000.0
2013-02-05 14:00:00,47.82,47.87,46.18,46.33,955500.0,41.676,41.7195,40.2467,40.3774,955500.0
2013-02-05 14:30:00,46.33,46.79,45.55,45.59,1237500.0,40.3774,40.7783,39.6976,39.7325,1237500.0
2013-02-05 15:00:00,45.56,45.6,42.71,43.96,3903900.0,39.7063,39.7412,37.2225,38.3119,3903900.0
2013-02-05 15:30:00,43.95,45.96,43.71,45.08,4102700.0,38.3032,40.0549,38.094,39.288,4102700.0
2013-02-06 09:30:00,47.0,48.36,45.51,46.57,2972800.0,40.9613,42.1466,39.6628,40.5866,2972800.0
2013-02-06 10:00:00,46.57,47.35,46.3,46.85,1086100.0,40.5866,41.2664,40.3513,40.8306,1086100.0
2013-02-06 10:30:00,46.86,46.98,46.46,46.78,601400.0,40.8393,40.9439,40.4907,40.7696,601400.0
2013-02-06 11:00:00,46.78,46.86,46.47,46.55,566500.0,40.7696,40.8393,40.4994,40.5691,566500.0
2013-02-06 11:30:00,46.54,47.05,46.47,46.61,500000.0,40.5604,41.0049,40.4994,40.6214,500000.0
2013-02-06 12:00:00,46.61,46.69,46.52,46.6,209400.0,40.6214,40.6912,40.543,40.6127,209400.0
2013-02-06 12:30:00,46.6,46.89,46.51,46.6,498300.0,40.6127,40.8655,40.5343,40.6127,498300.0
2013-02-06 13:00:00,46.6,47.57,46.58,47.47,585300.0,40.6127,41.4581,40.5953,41.3709,585300.0
2013-02-06 13:30:00,47.49,48.48,47.39,47.6,961600.0,41.3884,42.2512,41.3012,41.4842,961600.0
2013-02-06 14:00:00,47.6,48.15,47.58,47.71,480700.0,41.4842,41.9636,41.4668,41.5801,480700.0
2013-02-06 14:30:00,47.72,47.73,46.42,46.5,1049900.0,41.5888,41.5975,40.4558,40.5256,1049900.0
2013-02-06 15:00:00,46.51,47.45,46.19,47.44,745400.0,40.5343,41.3535,40.2554,41.3448,745400.0
2013-02-06 15:30:00,47.44,47.63,47.17,47.46,975500.0,41.3448,41.5104,41.1095,41.3622,975500.0
2013-02-07 09:30:00,47.84,47.87,46.13,47.0,1145100.0,41.6934,41.7195,40.2031,40.9613,1145100.0
2013-02-07 10:00:00,47.01,47.09,46.56,46.82,1222000.0,40.97,41.0398,40.5779,40.8045,1222000.0
2013-02-07 10:30:00,46.85,46.92,46.7,46.75,493800.0,40.8306,40.8916,40.6999,40.7434,493800.0
2013-02-07 11:00:00,46.76,46.77,46.22,46.37,654700.0,40.7522,40.7609,40.2815,40.4123,654700.0
2013-02-07 11:30:00,46.36,46.4,45.95,46.32,665200.0,40.4036,40.4384,40.0462,40.3687,665200.0
2013-02-07 12:00:00,46.33,46.51,45.73,46.37,938200.0,40.3774,40.5343,39.8545,40.4123,938200.0
2013-02-07 12:30:00,46.38,46.63,46.24,46.39,1103400.0,40.421,40.6389,40.299,40.4297,1103400.0
2013-02-07 13:00:00,46.39,46.7,46.31,46.66,564400.0,40.4297,40.6999,40.36,40.665,564400.0
2013-02-07 13:30:00,46.64,46.67,46.4,46.48,399000.0,40.6476,40.6737,40.4384,40.5081,399000.0
2013-02-07 14:00:00,46.49,46.68,46.43,46.51,356600.0,40.5168,40.6824,40.4646,40.5343,356600.0
2013-02-07 14:30:00,46.52,46.64,46.35,46.6,329200.0,40.543,40.6476,40.3948,40.6127,329200.0
2013-02-07 15:00:00,46.6,46.99,46.56,46.75,443900.0,40.6127,40.9526,40.5779,40.7434,443900.0
2013-02-07 15:30:00,46.74,47.01,46.59,46.99,1094300.0,40.7347,40.97,40.604,40.9526,1094300.0
2013-02-08 09:30:00,45.28,46.42,44.69,44.71,1812800.0,39.4623,40.4558,38.9481,38.9655,1812800.0
2013-02-08 10:00:00,44.72,45.34,43.89,44.88,1415800.0,38.9743,39.5146,38.2509,39.1137,1415800.0
2013-02-08 10:30:00,44.87,45.43,44.87,45.29,915500.0,39.105,39.593,39.105,39.471,915500.0
2013-02-08 11:00:00,45.29,45.3,44.08,44.26,612100.0,39.471,39.4797,38.4165,38.5734,612100.0
2013-02-08 11:30:00,44.26,44.95,43.95,44.52,1070200.0,38.5734,39.1747,38.3032,38.8,1070200.0
2013-02-08 12:00:00,44.53,44.69,43.96,44.06,666800.0,38.8087,38.9481,38.3119,38.3991,666800.0
2013-02-08 12:30:00,44.05,44.19,43.54,43.6,590100.0,38.3903,38.5124,37.9459,37.9982,590100.0
2013-02-08 13:00:00,43.6,43.77,42.61,42.95,1118400.0,37.9982,38.1463,37.1354,37.4317,1118400.0
2013-02-08 13:30:00,42.95,43.15,42.0,42.05,1159200.0,37.4317,37.606,36.6037,36.6473,1159200.0
2013-02-08 14:00:00,42.08,43.14,40.67,42.62,2671100.0,36.6735,37.5973,35.4446,37.1441,2671100.0
2013-02-08 14:30:00,42.62,42.85,42.22,42.6,915600.0,37.1441,37.3445,36.7955,37.1266,915600.0
2013-02-08 15:00:00,42.6,42.81,42.26,42.7,976500.0,37.1266,37.3097,36.8303,37.2138,976500.0
2013-02-08 15:30:00,42.7,43.59,42.67,43.36,1775900.0,37.2138,37.9894,37.1877,37.789,1775900.0
2013-02-11 09:30:00,43.52,45.35,43.11,44.94,1434600.0,37.9284,39.5233,37.5711,39.166,1434600.0
2013-02-11 10:00:00,44.95,45.42,44.02,44.17,943500.0,39.1747,39.5843,38.3642,38.4949,943500.0
2013-02-11 10:30:00,44.17,44.33,43.51,44.23,617600.0,38.4949,38.6344,37.9197,38.5472,617600.0
2013-02-11 11:00:00,44.22,45.19,44.16,45.07,817200.0,38.5385,39.3839,38.4862,39.2793,817200.0
2013-02-11 11:30:00,45.07,45.89,44.95,45.3,698800.0,39.2793,39.9939,39.1747,39.4797,698800.0
2013-02-11 12:00:00,45.29,45.37,44.73,45.29,335200.0,39.471,39.5407,38.983,39.471,335200.0
2013-02-11 12:30:00,45.28,45.28,44.88,44.92,183100.0,39.4623,39.4623,39.1137,39.1486,183100.0
2013-02-11 13:00:00,44.9,45.5,44.88,45.39,231000.0,39.1311,39.654,39.1137,39.5582,231000.0
2013-02-11 13:30:00,45.39,45.4,45.01,45.27,165200.0,39.5582,39.5669,39.227,39.4536,165200.0
2013-02-11 14:00:00,45.3,45.31,45.02,45.14,227600.0,39.4797,39.4885,39.2357,39.3403,227600.0
2013-02-11 14:30:00,45.14,45.2,44.87,45.13,537200.0,39.3403,39.3926,39.105,39.3316,537200.0
2013-02-11 15:00:00,45.12,45.44,45.08,45.4,378700.0,39.3229,39.6018,39.288,39.5669,378700.0
2013-02-11 15:30:00,45.41,45.66,45.34,45.49,764500.0,39.5756,39.7935,39.5146,39.6453,764500.0
2013-02-12 09:30:00,45.35,46.64,45.24,46.02,1016300.0,39.5233,40.6476,39.4275,40.1072,1016300.0
2013-02-12 10:00:00,46.03,47.15,45.96,46.94,846600.0,40.116,41.0921,40.0549,40.909,846600.0
2013-02-12 10:30:00,46.91,47.04,46.64,46.8,525400.0,40.8829,40.9962,40.6476,40.787,525400.0
2013-02-12 11:00:00,46.8,46.96,46.61,46.74,216900.0,40.787,40.9265,40.6214,40.7347,216900.0
2013-02-12 11:30:00,46.74,46.79,46.53,46.73,178900.0,40.7347,40.7783,40.5517,40.726,178900.0
2013-02-12 12:00:00,46.73,46.99,46.73,46.93,191200.0,40.726,40.9526,40.726,40.9003,191200.0
2013-02-12 12:30:00,46.93,47.07,46.88,46.9,170600.0,40.9003,41.0223,40.8567,40.8742,170600.0
2013-02-12 13:00:00,46.89,47.03,46.76,47.0,214100.0,40.8655,40.9875,40.7522,40.9613,214100.0
2013-02-12 13:30:00,46.99,47.03,46.51,46.58,250800.0,40.9526,40.9875,40.5343,40.5953,250800.0
2013-02-12 14:00:00,46.57,46.66,46.5,46.58,236700.0,40.5866,40.665,40.5256,40.5953,236700.0
2013-02-12 14:30:00,46.57,46.72,46.41,46.52,233100.0,40.5866,40.7173,40.4471,40.543,233100.0
2013-02-12 15:00:00,46.5,46.55,46.04,46.17,407300.0,40.5256,40.5691,40.1247,40.238,407300.0
2013-02-12 15:30:00,46.18,46.33,46.09,46.1,695700.0,40.2467,40.3774,40.1682,40.177,695700.0
2013-02-13 09:30:00,46.8,46.8,46.06,46.31,311500.0,40.787,40.787,40.1421,40.36,311500.0
2013-02-13 10:00:00,46.3,46.57,45.96,46.0,255900.0,40.3513,40.5866,40.0549,40.0898,255900.0
2013-02-13 10:30:00,46.0,46.34,45.97,46.13,256900.0,40.0898,40.3861,40.0637,40.2031,256900.0
2013-02-13 11:00:00,46.12,46.25,46.02,46.1,206200.0,40.1944,40.3077,40.1072,40.177,206200.0
2013-02-13 11:30:00,46.11,46.18,46.07,46.15,138800.0,40.1857,40.2467,40.1508,40.2205,138800.0
2013-02-13 12:00:00,46.15,46.22,45.85,45.86,261500.0,40.2205,40.2815,39.9591,39.9678,261500.0
2013-02-13 12:30:00,45.85,46.05,45.75,46.05,195900.0,39.9591,40.1334,39.8719,40.1334,195900.0
2013-02-13 13:00:00,46.04,46.18,46.04,46.12,186400.0,40.1247,40.2467,40.1247,40.1944,186400.0
2013-02-13 13:30:00,46.12,46.19,46.05,46.06,100100.0,40.1944,40.2554,40.1334,40.1421,100100.0
2013-02-13 14:00:00,46.07,46.19,46.05,46.13,142500.0,40.1508,40.2554,40.1334,40.2031,142500.0
2013-02-13 14:30:00,46.12,46.59,46.1,46.5,525300.0,40.1944,40.604,40.177,40.5256,525300.0
2013-02-13 15:00:00,46.5,46.57,46.24,46.46,339300.0,40.5256,40.5866,40.299,40.4907,339300.0
2013-02-13 15:30:00,46.46,47.1,46.45,46.78,875800.0,40.4907,41.0485,40.482,40.7696,875800.0
2013-02-14 09:30:00,46.88,47.49,46.63,46.9,399700.0,40.8567,41.3884,40.6389,40.8742,399700.0
2013-02-14 10:00:00,46.9,46.92,46.5,46.54,181200.0,40.8742,40.8916,40.5256,40.5604,181200.0
2013-02-14 10:30:00,46.55,47.11,46.55,47.01,215700.0,40.5691,41.0572,40.5691,40.97,215700.0
2013-02-14 11:00:00,47.02,47.18,46.92,47.15,143300.0,40.9788,41.1182,40.8916,41.0921,143300.0
2013-02-14 11:30:00,47.15,47.3,46.91,46.98,190600.0,41.0921,41.2228,40.8829,40.9439,190600.0
2013-02-14 12:00:00,46.96,47.07,46.8,46.83,83200.0,40.9265,41.0223,40.787,40.8132,83200.0
2013-02-14 12:30:00,46.83,46.99,46.8,46.96,90000.0,40.8132,40.9526,40.787,40.9265,90000.0
2013-02-14 13:00:00,46.95,46.97,46.77,46.84,80000.0,40.9177,40.9352,40.7609,40.8219,80000.0
2013-02-14 13:30:00,46.84,46.9,46.76,46.81,85700.0,40.8219,40.8742,40.7522,40.7957,85700.0
2013-02-14 14:00:00,46.81,46.89,46.74,46.78,104400.0,40.7957,40.8655,40.7347,40.7696,104400.0
2013-02-14 14:30:00,46.8,46.86,46.63,46.82,123900.0,40.787,40.8393,40.6389,40.8045,123900.0
2013-02-14 15:00:00,46.83,46.92,46.72,46.87,157100.0,40.8132,40.8916,40.7173,40.848,157100.0
2013-02-14 15:30:00,46.86,46.86,46.56,46.69,590100.0,40.8393,40.8393,40.5779,40.6912,590100.0
2013-02-15 09:30:00,46.16,46.95,46.16,46.41,417000.0,40.4012,41.0926,40.4012,40.62,417000.0
2013-02-15 10:00:00,46.41,46.77,46.41,46.69,199700.0,40.62,40.9351,40.62,40.865,199700.0
2013-02-15 10:30:00,46.7,46.97,46.65,46.94,157000.0,40.8738,41.1101,40.83,41.0839,157000.0
2013-02-15 11:00:00,46.94,46.95,46.75,46.82,167300.0,41.0839,41.0926,40.9176,40.9788,167300.0
2013-02-15 11:30:00,46.82,46.85,46.7,46.8,149300.0,40.9788,41.0051,40.8738,40.9613,149300.0
2013-02-15 12:00:00,46.8,46.85,46.69,46.8,121600.0,40.9613,41.0051,40.865,40.9613,121600.0
2013-02-15 12:30:00,46.81,46.95,46.72,46.88,126200.0,40.9701,41.0926,40.8913,41.0313,126200.0
2013-02-15 13:00:00,46.87,46.99,46.87,46.96,142200.0,41.0226,41.1276,41.0226,41.1014,142200.0
2013-02-15 13:30:00,46.96,47.0,46.87,46.92,93400.0,41.1014,41.1364,41.0226,41.0664,93400.0
2013-02-15 14:00:00,46.92,46.92,46.65,46.66,152800.0,41.0664,41.0664,40.83,40.8388,152800.0
2013-02-15 14:30:00,46.67,46.81,46.67,46.8,156500.0,40.8475,40.9701,40.8475,40.9613,156500.0
2013-02-15 15:00:00,46.79,46.82,46.66,46.77,272300.0,40.9526,40.9788,40.8388,40.9351,272300.0
2013-02-15 15:30:00,46.77,46.83,46.71,46.81,357500.0,40.9351,40.9876,40.8826,40.9701,357500.0
2013-02-19 09:30:00,46.73,47.64,46.65,47.48,231700.0,40.9001,41.6965,40.83,41.5565,231700.0
2013-02-19 10:00:00,47.48,47.53,47.13,47.16,189400.0,41.5565,41.6003,41.2502,41.2764,189400.0
2013-02-19 10:30:00,47.18,47.64,47.11,47.61,275300.0,41.2939,41.6965,41.2326,41.6703,275300.0
2013-02-19 11:00:00,47.61,47.86,47.5,47.85,208500.0,41.6703,41.8891,41.574,41.8803,208500.0
2013-02-19 11:30:00,47.85,47.85,47.6,47.68,173700.0,41.8803,41.8803,41.6615,41.7315,173700.0
2013-02-19 12:00:00,47.68,47.77,47.5,47.72,141300.0,41.7315,41.8103,41.574,41.7665,141300.0
2013-02-19 12:30:00,47.71,47.8,47.64,47.79,118800.0,41.7578,41.8366,41.6965,41.8278,118800.0
2013-02-19 13:00:00,47.79,48.06,47.73,47.98,255200.0,41.8278,42.0641,41.7753,41.9941,255200.0
2013-02-19 13:30:00,47.96,48.01,47.89,47.98,274800.0,41.9766,42.0204,41.9153,41.9941,274800.0
2013-02-19 14:00:00,47.97,48.6,47.95,48.32,414400.0,41.9854,42.5368,41.9679,42.2917,414400.0
2013-02-19 14:30:00,48.32,48.65,48.27,48.61,316100.0,42.2917,42.5805,42.2479,42.5455,316100.0
2013-02-19 15:00:00,48.61,48.67,48.38,48.41,231800.0,42.5455,42.598,42.3442,42.3705,231800.0
2013-02-19 15:30:00,48.4,48.59,48.37,48.55,444000.0,42.3617,42.528,42.3355,42.493,444000.0
2013-02-20 09:30:00,47.74,48.26,47.56,48.06,375500.0,41.7841,42.2392,41.6265,42.0641,375500.0
2013-02-20 10:00:00,48.08,48.15,47.57,47.8,252900.0,42.0816,42.1429,41.6353,41.8366,252900.0
2013-02-20 10:30:00,47.81,48.19,47.75,48.07,151800.0,41.8453,42.1779,41.7928,42.0729,151800.0
2013-02-20 11:00:00,48.08,48.09,47.63,47.7,149900.0,42.0816,42.0904,41.6878,41.749,149900.0
2013-02-20 11:30:00,47.69,47.74,47.5,47.52,160100.0,41.7403,41.7841,41.574,41.5915,160100.0
2013-02-20 12:00:00,47.51,47.92,47.51,47.76,105800.0,41.5827,41.9416,41.5827,41.8016,105800.0
2013-02-20 12:30:00,47.77,47.77,47.51,47.59,75300.0,41.8103,41.8103,41.5827,41.6528,75300.0
2013-02-20 13:00:00,47.59,47.67,47.51,47.59,85000.0,41.6528,41.7228,41.5827,41.6528,85000.0
2013-02-20 13:30:00,47.6,47.66,47.51,47.63,52100.0,41.6615,41.714,41.5827,41.6878,52100.0
2013-02-20 14:00:00,47.62,47.74,47.53,47.65,87200.0,41.679,41.7841,41.6003,41.7053,87200.0
2013-02-20 14:30:00,47.65,47.68,47.52,47.54,163600.0,41.7053,41.7315,41.5915,41.609,163600.0
2013-02-20 15:00:00,47.54,47.63,47.48,47.58,193700.0,41.609,41.6878,41.5565,41.644,193700.0
2013-02-20 15:30:00,47.58,47.59,47.34,47.36,450900.0,41.644,41.6528,41.434,41.4515,450900.0
2013-02-21 09:30:00,47.51,47.61,47.01,47.22,199400.0,41.5827,41.6703,41.1451,41.3289,199400.0
2013-02-21 10:00:00,47.21,47.29,47.06,47.16,156600.0,41.3202,41.3902,41.1889,41.2764,156600.0
2013-02-21 10:30:00,47.16,47.43,47.03,47.37,98100.0,41.2764,41.5127,41.1626,41.4602,98100.0
2013-02-21 11:00:00,47.37,47.81,47.37,47.73,208500.0,41.4602,41.8453,41.4602,41.7753,208500.0
2013-02-21 11:30:00,47.71,47.79,47.61,47.66,154300.0,41.7578,41.8278,41.6703,41.714,154300.0
2013-02-21 12:00:00,47.67,47.71,47.55,47.56,124800.0,41.7228,41.7578,41.6178,41.6265,124800.0
2013-02-21 12:30:00,47.56,47.56,47.31,47.43,58000.0,41.6265,41.6265,41.4077,41.5127,58000.0
2013-02-21 13:00:00,47.43,47.47,47.39,47.41,36500.0,41.5127,41.5477,41.4777,41.4952,36500.0
2013-02-21 13:30:00,47.41,47.49,47.4,47.42,66100.0,41.4952,41.5652,41.4865,41.504,66100.0
2013-02-21 14:00:00,47.41,47.43,47.2,47.42,82300.0,41.4952,41.5127,41.3114,41.504,82300.0
2013-02-21 14:30:00,47.43,47.48,47.31,47.45,95000.0,41.5127,41.5565,41.4077,41.5302,95000.0
2013-02-21 15:00:00,47.44,47.65,47.41,47.54,115800.0,41.5215,41.7053,41.4952,41.609,115800.0
2013-02-21 15:30:00,47.54,47.6,47.38,47.46,269600.0,41.609,41.6615,41.469,41.539,269600.0
2013-02-22 09:30:00,47.62,48.43,47.55,47.89,226300.0,41.679,42.388,41.6178,41.9153,226300.0
2013-02-22 10:00:00,47.9,48.57,47.89,48.55,110500.0,41.9241,42.5105,41.9153,42.493,110500.0
2013-02-22 10:30:00,48.53,48.54,48.08,48.08,121200.0,42.4755,42.4842,42.0816,42.0816,121200.0
2013-02-22 11:00:00,48.07,48.26,47.9,48.11,154300.0,42.0729,42.2392,41.9241,42.1079,154300.0
2013-02-22 11:30:00,48.11,48.33,48.1,48.25,123000.0,42.1079,42.3004,42.0991,42.2304,123000.0
2013-02-22 12:00:00,48.25,48.29,47.93,47.94,141800.0,42.2304,42.2654,41.9503,41.9591,141800.0
2013-02-22 12:30:00,47.94,48.17,47.91,48.12,126400.0,41.9591,42.1604,41.9328,42.1166,126400.0
2013-02-22 13:00:00,48.12,48.23,48.1,48.21,78200.0,42.1166,42.2129,42.0991,42.1954,78200.0
2013-02-22 13:30:00,48.21,48.38,48.2,48.2,85100.0,42.1954,42.3442,42.1867,42.1867,85100.0
2013-02-22 14:00:00,48.2,48.25,48.03,48.06,89200.0,42.1867,42.2304,42.0379,42.0641,89200.0
2013-02-22 14:30:00,48.06,48.15,47.96,48.14,85000.0,42.0641,42.1429,41.9766,42.1341,85000.0
2013-02-22 15:00:00,48.14,48.2,47.95,48.03,227200.0,42.1341,42.1867,41.9679,42.0379,227200.0
2013-02-22 15:30:00,48.04,48.27,48.0,48.27,407700.0,42.0466,42.2479,42.0116,42.2479,407700.0
2013-02-25 09:30:00,48.44,48.86,48.37,48.45,113500.0,42.3967,42.7643,42.3355,42.4055,113500.0
2013-02-25 10:00:00,48.45,48.57,48.11,48.11,56100.0,42.4055,42.5105,42.1079,42.1079,56100.0
2013-02-25 10:30:00,48.11,48.4,48.03,48.18,75700.0,42.1079,42.3617,42.0379,42.1692,75700.0
2013-02-25 11:00:00,48.19,48.24,48.0,48.06,85700.0,42.1779,42.2217,42.0116,42.0641,85700.0
2013-02-25 11:30:00,48.08,48.1,47.76,47.79,94200.0,42.0816,42.0991,41.8016,41.8278,94200.0
2013-02-25 12:00:00,47.79,48.01,47.76,48.01,138300.0,41.8278,42.0204,41.8016,42.0204,138300.0
2013-02-25 12:30:00,47.98,48.16,47.92,47.95,61900.0,41.9941,42.1517,41.9416,41.9679,61900.0
2013-02-25 13:00:00,47.94,47.94,47.78,47.8,79400.0,41.9591,41.9591,41.8191,41.8366,79400.0
2013-02-25 13:30:00,47.79,47.85,47.53,47.61,119500.0,41.8278,41.8803,41.6003,41.6703,119500.0
2013-02-25 14:00:00,47.6,47.78,47.51,47.75,126600.0,41.6615,41.8191,41.5827,41.7928,126600.0
2013-02-25 14:30:00,47.75,47.75,47.33,47.41,194200.0,41.7928,41.7928,41.4252,41.4952,194200.0
2013-02-25 15:00:00,47.42,47.45,46.85,47.0,384700.0,41.504,41.5302,41.0051,41.1364,384700.0
2013-02-25 15:30:00,47.0,47.05,46.68,46.72,445200.0,41.1364,41.1801,40.8563,40.8913,445200.0
2013-02-26 09:30:00,47.3,47.61,46.46,46.89,245800.0,41.3989,41.6703,40.6637,41.0401,245800.0
2013-02-26 10:00:00,46.9,47.05,46.63,46.88,127000.0,41.0488,41.1801,40.8125,41.0313,127000.0
2013-02-26 10:30:00,46.87,47.08,46.85,46.98,98500.0,41.0226,41.2064,41.0051,41.1189,98500.0
2013-02-26 11:00:00,46.98,47.01,46.73,46.86,57200.0,41.1189,41.1451,40.9001,41.0138,57200.0
2013-02-26 11:30:00,46.9,46.98,46.76,46.91,118700.0,41.0488,41.1189,40.9263,41.0576,118700.0
2013-02-26 12:00:00,46.92,47.23,46.91,47.23,56900.0,41.0664,41.3377,41.0576,41.3377,56900.0
2013-02-26 12:30:00,47.19,47.34,47.14,47.26,98000.0,41.3027,41.434,41.2589,41.3639,98000.0
2013-02-26 13:00:00,47.23,47.28,47.03,47.16,122900.0,41.3377,41.3814,41.1626,41.2764,122900.0
2013-02-26 13:30:00,47.16,47.3,47.14,47.2,66400.0,41.2764,41.3989,41.2589,41.3114,66400.0
2013-02-26 14:00:00,47.19,47.43,47.17,47.35,88800.0,41.3027,41.5127,41.2852,41.4427,88800.0
2013-02-26 14:30:00,47.36,47.43,47.24,47.35,91400.0,41.4515,41.5127,41.3464,41.4427,91400.0
2013-02-26 15:00:00,47.35,47.48,47.27,47.44,125400.0,41.4427,41.5565,41.3727,41.5215,125400.0
2013-02-26 15:30:00,47.45,47.64,47.34,47.51,379300.0,41.5302,41.6965,41.434,41.5827,379300.0
2013-02-27 09:30:00,47.35,48.08,47.35,47.82,183400.0,41.4427,42.0816,41.4427,41.8541,183400.0
2013-02-27 10:00:00,47.84,47.95,47.77,47.83,83900.0,41.8716,41.9679,41.8103,41.8628,83900.0
2013-02-27 10:30:00,47.83,48.03,47.76,48.0,174200.0,41.8628,42.0379,41.8016,42.0116,174200.0
2013-02-27 11:00:00,48.02,48.07,47.96,48.01,151400.0,42.0291,42.0729,41.9766,42.0204,151400.0
2013-02-27 11:30:00,47.99,48.16,47.98,48.1,70700.0,42.0029,42.1517,41.9941,42.0991,70700.0
2013-02-27 12:00:00,48.12,48.33,48.08,48.09,202800.0,42.1166,42.3004,42.0816,42.0904,202800.0
2013-02-27 12:30:00,48.09,48.14,47.96,48.03,101800.0,42.0904,42.1341,41.9766,42.0379,101800.0
2013-02-27 13:00:00,48.03,48.09,47.99,48.07,136200.0,42.0379,42.0904,42.0029,42.0729,136200.0
2013-02-27 13:30:00,48.07,48.22,48.06,48.15,84800.0,42.0729,42.2042,42.0641,42.1429,84800.0
2013-02-27 14:00:00,48.16,48.25,48.15,48.17,147400.0,42.1517,42.2304,42.1429,42.1604,147400.0
2013-02-27 14:30:00,48.18,48.31,48.18,48.31,107900.0,42.1692,42.2829,42.1692,42.2829,107900.0
2013-02-27 15:00:00,48.29,48.47,48.22,48.36,175700.0,42.2654,42.423,42.2042,42.3267,175700.0
2013-02-27 15:30:00,48.36,48.49,48.34,48.4,315900.0,42.3267,42.4405,42.3092,42.3617,315900.0
2013-02-28 09:30:00,48.29,48.51,48.12,48.22,238800.0,42.2654,42.458,42.1166,42.2042,238800.0
2013-02-28 10:00:00,48.22,48.25,47.98,48.08,163200.0,42.2042,42.2304,41.9941,42.0816,163200.0
2013-02-28 10:30:00,48.08,48.17,47.88,48.01,123300.0,42.0816,42.1604,41.9066,42.0204,123300.0
2013-02-28 11:00:00,48.0,48.13,47.93,48.03,152300.0,42.0116,42.1254,41.9503,42.0379,152300.0
2013-02-28 11:30:00,48.04,48.11,47.97,48.01,119900.0,42.0466,42.1079,41.9854,42.0204,119900.0
2013-02-28 12:00:00,48.02,48.1,47.99,48.03,169400.0,42.0291,42.0991,42.0029,42.0379,169400.0
2013-02-28 12:30:00,48.03,48.18,48.0,48.1,90600.0,42.0379,42.1692,42.0116,42.0991,90600.0
2013-02-28 13:00:00,48.1,48.18,48.1,48.1,117400.0,42.0991,42.1692,42.0991,42.0991,117400.0
2013-02-28 13:30:00,48.09,48.12,47.94,47.97,145300.0,42.0904,42.1166,41.9591,41.9854,145300.0
2013-02-28 14:00:00,47.97,48.33,47.93,48.32,293700.0,41.9854,42.3004,41.9503,42.2917,293700.0
2013-02-28 14:30:00,48.31,48.34,48.07,48.1,206100.0,42.2829,42.3092,42.0729,42.0991,206100.0
2013-02-28 15:00:00,48.09,48.11,47.93,48.05,139400.0,42.0904,42.1079,41.9503,42.0554,139400.0
2013-02-28 15:30:00,48.04,48.09,47.96,48.05,482500.0,42.0466,42.0904,41.9766,42.0554,482500.0
2013-03-01 09:30:00,47.79,48.49,47.71,48.16,211600.0,41.8278,42.4405,41.7578,42.1517,211600.0
2013-03-01 10:00:00,48.18,48.25,48.1,48.25,222400.0,42.1692,42.2304,42.0991,42.2304,222400.0
2013-03-01 10:30:00,48.25,48.37,48.18,48.28,139600.0,42.2304,42.3355,42.1692,42.2567,139600.0
2013-03-01 11:00:00,48.3,48.5,48.3,48.36,158300.0,42.2742,42.4492,42.2742,42.3267,158300.0
2013-03-01 11:30:00,48.37,48.38,48.11,48.19,83700.0,42.3355,42.3442,42.1079,42.1779,83700.0
2013-03-01 12:00:00,48.18,48.43,48.18,48.3,124400.0,42.1692,42.388,42.1692,42.2742,124400.0
2013-03-01 12:30:00,48.29,48.43,48.27,48.4,63200.0,42.2654,42.388,42.2479,42.3617,63200.0
2013-03-01 13:00:00,48.42,48.5,48.37,48.45,94600.0,42.3792,42.4492,42.3355,42.4055,94600.0
2013-03-01 13:30:00,48.46,48.48,48.34,48.43,55700.0,42.4142,42.4317,42.3092,42.388,55700.0
2013-03-01 14:00:00,48.45,48.69,48.44,48.65,111400.0,42.4055,42.6155,42.3967,42.5805,111400.0
2013-03-01 14:30:00,48.65,48.77,48.63,48.68,107400.0,42.5805,42.6856,42.563,42.6068,107400.0
2013-03-01 15:00:00,48.7,48.89,48.69,48.83,182800.0,42.6243,42.7906,42.6155,42.7381,182800.0
2013-03-01 15:30:00,48.83,48.96,48.81,48.93,383000.0,42.7381,42.8518,42.7206,42.8256,383000.0
2013-03-04 09:30:00,48.49,48.99,48.37,48.96,205300.0,42.4405,42.8781,42.3355,42.8518,205300.0
2013-03-04 10:00:00,48.96,49.13,48.86,49.07,138100.0,42.8518,43.0006,42.7643,42.9481,138100.0
2013-03-04 10:30:00,49.04,49.17,48.99,49.05,453900.0,42.9219,43.0356,42.8781,42.9306,453900.0
2013-03-04 11:00:00,49.05,49.12,48.96,49.03,508800.0,42.9306,42.9919,42.8518,42.9131,508800.0
2013-03-04 11:30:00,49.03,49.1,49.02,49.09,61800.0,42.9131,42.9744,42.9044,42.9656,61800.0
2013-03-04 12:00:00,49.08,49.1,48.77,48.8,73900.0,42.9569,42.9744,42.6856,42.7118,73900.0
2013-03-04 12:30:00,48.79,49.01,48.79,48.98,56300.0,42.7031,42.8956,42.7031,42.8694,56300.0
2013-03-04 13:00:00,49.0,49.03,48.95,49.02,92700.0,42.8869,42.9131,42.8431,42.9044,92700.0
2013-03-04 13:30:00,49.04,49.06,48.98,49.03,111900.0,42.9219,42.9394,42.8694,42.9131,111900.0
2013-03-04 14:00:00,49.02,49.15,48.93,49.1,78100.0,42.9044,43.0181,42.8256,42.9744,78100.0
2013-03-04 14:30:00,49.1,49.24,49.07,49.18,95400.0,42.9744,43.0969,42.9481,43.0444,95400.0
2013-03-04 15:00:00,49.18,49.32,49.18,49.3,115500.0,43.0444,43.1669,43.0444,43.1494,115500.0
2013-03-04 15:30:00,49.3,49.38,49.28,49.38,301600.0,43.1494,43.2194,43.1319,43.2194,301600.0
2013-03-05 09:30:00,49.5,50.35,49.5,50.29,242700.0,43.3245,44.0684,43.3245,44.0159,242700.0
2013-03-05 10:00:00,50.27,50.35,49.92,49.97,217900.0,43.9984,44.0684,43.6921,43.7358,217900.0
2013-03-05 10:30:00,49.97,50.0,49.85,49.97,74100.0,43.7358,43.7621,43.6308,43.7358,74100.0
2013-03-05 11:00:00,49.98,50.0,49.77,49.87,159600.0,43.7446,43.7621,43.5608,43.6483,159600.0
2013-03-05 11:30:00,49.88,49.98,49.67,49.94,63200.0,43.6571,43.7446,43.4733,43.7096,63200.0
2013-03-05 12:00:00,49.94,49.98,49.91,49.95,51600.0,43.7096,43.7446,43.6833,43.7183,51600.0
2013-03-05 12:30:00,49.96,50.02,49.92,49.98,82400.0,43.7271,43.7796,43.6921,43.7446,82400.0
2013-03-05 13:00:00,49.98,50.09,49.91,50.0,885300.0,43.7446,43.8409,43.6833,43.7621,885300.0
2013-03-05 13:30:00,50.01,50.06,49.98,49.98,324200.0,43.7709,43.8146,43.7446,43.7446,324200.0
2013-03-05 14:00:00,50.0,50.08,49.98,50.0,431600.0,43.7621,43.8321,43.7446,43.7621,431600.0
2013-03-05 14:30:00,50.0,50.04,49.99,50.02,143500.0,43.7621,43.7971,43.7533,43.7796,143500.0
2013-03-05 15:00:00,50.01,50.02,49.87,49.99,336700.0,43.7709,43.7796,43.6483,43.7533,336700.0
2013-03-05 15:30:00,49.98,50.07,49.94,50.07,493100.0,43.7446,43.8234,43.7096,43.8234,493100.0
2013-03-06 09:30:00,50.23,50.89,50.2,50.32,186600.0,43.9634,44.5411,43.9371,44.0422,186600.0
2013-03-06 10:00:00,50.36,50.65,50.28,50.65,398600.0,44.0772,44.331,44.0072,44.331,398600.0
2013-03-06 10:30:00,50.65,50.73,50.48,50.5,126100.0,44.331,44.401,44.1822,44.1997,126100.0
2013-03-06 11:00:00,50.5,50.65,50.49,50.62,144400.0,44.1997,44.331,44.191,44.3047,144400.0
2013-03-06 11:30:00,50.63,50.7,50.49,50.52,109700.0,44.3135,44.3748,44.191,44.2172,109700.0
2013-03-06 12:00:00,50.52,50.54,50.46,50.51,165200.0,44.2172,44.2347,44.1647,44.2085,165200.0
2013-03-06 12:30:00,50.52,50.54,50.38,50.4,59800.0,44.2172,44.2347,44.0947,44.1122,59800.0
2013-03-06 13:00:00,50.4,50.51,50.37,50.47,67800.0,44.1122,44.2085,44.0859,44.1735,67800.0
2013-03-06 13:30:00,50.48,50.52,50.3,50.45,195800.0,44.1822,44.2172,44.0247,44.156,195800.0
2013-03-06 14:00:00,50.47,50.5,50.35,50.48,125500.0,44.1735,44.1997,44.0684,44.1822,125500.0
2013-03-06 14:30:00,50.49,50.5,50.37,50.41,180600.0,44.191,44.1997,44.0859,44.1209,180600.0
2013-03-06 15:00:00,50.41,50.43,50.13,50.4,227700.0,44.1209,44.1385,43.8759,44.1122,227700.0
2013-03-06 15:30:00,50.4,50.4,50.19,50.31,375000.0,44.1122,44.1122,43.9284,44.0334,375000.0
2013-03-07 09:30:00,50.37,50.56,50.09,50.17,92800.0,44.0859,44.2522,43.8409,43.9109,92800.0
2013-03-07 10:00:00,50.21,50.26,50.15,50.23,61800.0,43.9459,43.9897,43.8934,43.9634,61800.0
2013-03-07 10:30:00,50.23,50.35,50.14,50.25,108600.0,43.9634,44.0684,43.8846,43.9809,108600.0
2013-03-07 11:00:00,50.25,50.29,50.19,50.25,89100.0,43.9809,44.0159,43.9284,43.9809,89100.0
2013-03-07 11:30:00,50.23,50.29,50.12,50.25,47500.0,43.9634,44.0159,43.8671,43.9809,47500.0
2013-03-07 12:00:00,50.25,50.38,50.2,50.34,58500.0,43.9809,44.0947,43.9371,44.0597,58500.0
2013-03-07 12:30:00,50.31,50.41,50.29,50.32,58800.0,44.0334,44.1209,44.0159,44.0422,58800.0
2013-03-07 13:00:00,50.34,50.42,50.23,50.26,72200.0,44.0597,44.1297,43.9634,43.9897,72200.0
2013-03-07 13:30:00,50.28,50.3,50.16,50.25,28300.0,44.0072,44.0247,43.9021,43.9809,28300.0
2013-03-07 14:00:00,50.24,50.25,50.13,50.16,49500.0,43.9722,43.9809,43.8759,43.9021,49500.0
2013-03-07 14:30:00,50.16,50.17,50.07,50.08,49000.0,43.9021,43.9109,43.8234,43.8321,49000.0
2013-03-07 15:00:00,50.11,50.31,50.09,50.29,385700.0,43.8584,44.0334,43.8409,44.0159,385700.0
2013-03-07 15:30:00,50.29,50.37,50.22,50.24,126800.0,44.0159,44.0859,43.9547,43.9722,126800.0
2013-03-08 09:30:00,50.5,50.6,49.6,49.75,178900.0,44.1997,44.2872,43.412,43.5433,178900.0
2013-03-08 10:00:00,49.78,50.47,49.77,50.47,113100.0,43.5695,44.1735,43.5608,44.1735,113100.0
2013-03-08 10:30:00,50.47,50.49,50.27,50.39,78200.0,44.1735,44.191,43.9984,44.1034,78200.0
2013-03-08 11:00:00,50.4,50.52,50.26,50.28,134000.0,44.1122,44.2172,43.9897,44.0072,134000.0
2013-03-08 11:30:00,50.29,50.43,50.09,50.15,180000.0,44.0159,44.1385,43.8409,43.8934,180000.0
2013-03-08 12:00:00,50.17,50.26,50.13,50.19,51800.0,43.9109,43.9897,43.8759,43.9284,51800.0
2013-03-08 12:30:00,50.17,50.56,50.15,50.55,78500.0,43.9109,44.2522,43.8934,44.2435,78500.0
2013-03-08 13:00:00,50.56,50.57,50.41,50.41,56600.0,44.2522,44.261,44.1209,44.1209,56600.0
2013-03-08 13:30:00,50.41,50.54,50.37,50.46,41500.0,44.1209,44.2347,44.0859,44.1647,41500.0
2013-03-08 14:00:00,50.46,50.63,50.45,50.56,67700.0,44.1647,44.3135,44.156,44.2522,67700.0
2013-03-08 14:30:00,50.56,50.57,50.39,50.51,75500.0,44.2522,44.261,44.1034,44.2085,75500.0
2013-03-08 15:00:00,50.54,50.82,50.53,50.82,113300.0,44.2347,44.4798,44.226,44.4798,113300.0
2013-03-08 15:30:00,50.82,51.04,50.76,50.95,469600.0,44.4798,44.6723,44.4273,44.5936,469600.0
2013-03-11 09:30:00,50.78,50.89,50.34,50.67,133800.0,44.4448,44.5411,44.0597,44.3485,133800.0
2013-03-11 10:00:00,50.71,50.97,50.58,50.6,107600.0,44.3835,44.6111,44.2697,44.2872,107600.0
2013-03-11 10:30:00,50.61,50.74,50.55,50.69,120100.0,44.296,44.4098,44.2435,44.366,120100.0
2013-03-11 11:00:00,50.69,51.28,50.68,51.21,100600.0,44.366,44.8824,44.3573,44.8211,100600.0
2013-03-11 11:30:00,51.21,51.44,51.1,51.13,73400.0,44.8211,45.0224,44.7249,44.7511,73400.0
2013-03-11 12:00:00,51.13,51.24,51.12,51.15,28500.0,44.7511,44.8474,44.7424,44.7686,28500.0
2013-03-11 12:30:00,51.15,51.18,51.06,51.14,17600.0,44.7686,44.7949,44.6899,44.7599,17600.0
2013-03-11 13:00:00,51.16,51.31,51.15,51.31,31400.0,44.7774,44.9087,44.7686,44.9087,31400.0
2013-03-11 13:30:00,51.3,51.34,51.2,51.23,21900.0,44.8999,44.9349,44.8124,44.8386,21900.0
2013-03-11 14:00:00,51.23,51.34,51.18,51.28,43200.0,44.8386,44.9349,44.7949,44.8824,43200.0
2013-03-11 14:30:00,51.27,51.34,51.25,51.29,37500.0,44.8737,44.9349,44.8562,44.8912,37500.0
2013-03-11 15:00:00,51.29,51.29,51.2,51.22,68400.0,44.8912,44.8912,44.8124,44.8299,68400.0
2013-03-11 15:30:00,51.22,51.41,51.22,51.33,312500.0,44.8299,44.9962,44.8299,44.9262,312500.0
2013-03-12 09:30:00,51.18,51.31,50.91,50.99,53300.0,44.7949,44.9087,44.5586,44.6286,53300.0
2013-03-12 10:00:00,51.0,51.5,51.0,51.35,136500.0,44.6373,45.075,44.6373,44.9437,136500.0
2013-03-12 10:30:00,51.35,51.45,51.08,51.1,65800.0,44.9437,45.0312,44.7074,44.7249,65800.0
2013-03-12 11:00:00,51.14,51.16,50.8,50.96,82300.0,44.7599,44.7774,44.4623,44.6023,82300.0
2013-03-12 11:30:00,50.96,51.16,50.94,51.09,39500.0,44.6023,44.7774,44.5848,44.7161,39500.0
2013-03-12 12:00:00,51.09,51.11,50.99,51.03,27300.0,44.7161,44.7336,44.6286,44.6636,27300.0
2013-03-12 12:30:00,51.02,51.19,51.01,51.17,56600.0,44.6548,44.8036,44.6461,44.7861,56600.0
2013-03-12 13:00:00,51.17,51.26,51.15,51.2,37000.0,44.7861,44.8649,44.7686,44.8124,37000.0
2013-03-12 13:30:00,51.21,51.32,51.21,51.29,41000.0,44.8211,44.9174,44.8211,44.8912,41000.0
2013-03-12 14:00:00,51.29,51.34,51.14,51.16,179400.0,44.8912,44.9349,44.7599,44.7774,179400.0
2013-03-12 14:30:00,51.16,51.27,51.04,51.11,124700.0,44.7774,44.8737,44.6723,44.7336,124700.0
2013-03-12 15:00:00,51.11,51.26,51.11,51.2,112400.0,44.7336,44.8649,44.7336,44.8124,112400.0
2013-03-12 15:30:00,51.2,51.27,51.05,51.08,241500.0,44.8124,44.8737,44.6811,44.7074,241500.0
2013-03-13 09:30:00,51.01,51.42,50.72,51.38,258600.0,44.6461,45.0049,44.3923,44.9699,258600.0
2013-03-13 10:00:00,51.38,51.44,51.08,51.13,73000.0,44.9699,45.0224,44.7074,44.7511,73000.0
2013-03-13 10:30:00,51.12,51.39,51.11,51.36,106600.0,44.7424,44.9787,44.7336,44.9524,106600.0
2013-03-13 11:00:00,51.37,51.47,51.3,51.34,93400.0,44.9612,45.0487,44.8999,44.9349,93400.0
2013-03-13 11:30:00,51.35,51.46,51.26,51.41,105100.0,44.9437,45.04,44.8649,44.9962,105100.0
2013-03-13 12:00:00,51.4,51.44,51.33,51.37,36500.0,44.9874,45.0224,44.9262,44.9612,36500.0
2013-03-13 12:30:00,51.37,51.44,51.31,51.41,28800.0,44.9612,45.0224,44.9087,44.9962,28800.0
2013-03-13 13:00:00,51.42,51.5,51.33,51.5,48500.0,45.0049,45.075,44.9262,45.075,48500.0
2013-03-13 13:30:00,51.49,51.71,51.49,51.7,48900.0,45.0662,45.2588,45.0662,45.25,48900.0
2013-03-13 14:00:00,51.7,51.74,51.61,51.68,41300.0,45.25,45.285,45.1712,45.2325,41300.0
2013-03-13 14:30:00,51.69,51.71,51.59,51.59,45300.0,45.2413,45.2588,45.1537,45.1537,45300.0
2013-03-13 15:00:00,51.6,51.71,51.57,51.69,75200.0,45.1625,45.2588,45.1362,45.2413,75200.0
2013-03-13 15:30:00,51.68,51.77,51.68,51.71,178500.0,45.2325,45.3113,45.2325,45.2588,178500.0
2013-03-14 09:30:00,51.74,51.86,51.64,51.79,98500.0,45.285,45.39,45.1975,45.3288,98500.0
2013-03-14 10:00:00,51.79,51.85,51.62,51.77,72400.0,45.3288,45.3813,45.18,45.3113,72400.0
2013-03-14 10:30:00,51.76,51.76,51.44,51.51,80500.0,45.3025,45.3025,45.0224,45.0837,80500.0
2013-03-14 11:00:00,51.52,51.82,51.52,51.81,66900.0,45.0925,45.355,45.0925,45.3463,66900.0
2013-03-14 11:30:00,51.8,51.82,51.64,51.65,35600.0,45.3375,45.355,45.1975,45.2062,35600.0
2013-03-14 12:00:00,51.65,51.97,51.64,51.69,69300.0,45.2062,45.4863,45.1975,45.2413,69300.0
2013-03-14 12:30:00,51.68,51.75,51.61,51.65,33000.0,45.2325,45.2938,45.1712,45.2062,33000.0
2013-03-14 13:00:00,51.66,51.7,51.45,51.45,27700.0,45.215,45.25,45.0312,45.0312,27700.0
2013-03-14 13:30:00,51.44,51.48,51.4,51.41,44800.0,45.0224,45.0575,44.9874,44.9962,44800.0
2013-03-14 14:00:00,51.41,51.51,51.4,51.47,37400.0,44.9962,45.0837,44.9874,45.0487,37400.0
2013-03-14 14:30:00,51.48,51.58,51.47,51.57,20800.0,45.0575,45.145,45.0487,45.1362,20800.0
2013-03-14 15:00:00,51.58,51.61,51.48,51.48,47400.0,45.145,45.1712,45.0575,45.0575,47400.0
2013-03-14 15:30:00,51.48,51.53,51.43,51.5,182200.0,45.0575,45.1012,45.0137,45.075,182200.0
2013-03-15 09:30:00,51.35,51.64,51.3,51.47,357200.0,44.9437,45.1975,44.8999,45.0487,357200.0
2013-03-15 10:00:00,51.48,51.82,51.44,51.76,61700.0,45.0575,45.355,45.0224,45.3025,61700.0
2013-03-15 10:30:00,51.78,51.89,51.67,51.69,48900.0,45.32,45.4163,45.2238,45.2413,48900.0
2013-03-15 11:00:00,51.7,51.8,51.7,51.76,34500.0,45.25,45.3375,45.25,45.3025,34500.0
2013-03-15 11:30:00,51.76,51.87,51.74,51.81,63200.0,45.3025,45.3988,45.285,45.3463,63200.0
2013-03-15 12:00:00,51.82,51.92,51.8,51.91,31500.0,45.355,45.4426,45.3375,45.4338,31500.0
2013-03-15 12:30:00,51.89,51.92,51.86,51.86,23100.0,45.4163,45.4426,45.39,45.39,23100.0
2013-03-15 13:00:00,51.87,51.88,51.61,51.61,74700.0,45.3988,45.4076,45.1712,45.1712,74700.0
2013-03-15 13:30:00,51.61,51.71,51.59,51.67,29900.0,45.1712,45.2588,45.1537,45.2238,29900.0
2013-03-15 14:00:00,51.67,51.7,51.62,51.64,34400.0,45.2238,45.25,45.18,45.1975,34400.0
2013-03-15 14:30:00,51.64,51.65,51.54,51.62,51600.0,45.1975,45.2062,45.11,45.18,51600.0
2013-03-15 15:00:00,51.64,51.68,51.52,51.52,81900.0,45.1975,45.2325,45.0925,45.0925,81900.0
2013-03-15 15:30:00,51.52,51.72,51.51,51.64,279200.0,45.0925,45.2675,45.0837,45.1975,279200.0
2013-03-18 09:30:00,51.03,51.31,50.65,51.23,57500.0,44.6636,44.9087,44.331,44.8386,57500.0
2013-03-18 10:00:00,51.22,51.34,51.1,51.31,47800.0,44.8299,44.9349,44.7249,44.9087,47800.0
2013-03-18 10:30:00,51.33,51.33,50.97,51.02,55700.0,44.9262,44.9262,44.6111,44.6548,55700.0
2013-03-18 11:00:00,51.02,51.29,50.98,51.27,30700.0,44.6548,44.8912,44.6198,44.8737,30700.0
2013-03-18 11:30:00,51.28,51.52,51.27,51.5,34200.0,44.8824,45.0925,44.8737,45.075,34200.0
2013-03-18 12:00:00,51.49,51.59,51.46,51.51,29400.0,45.0662,45.1537,45.04,45.0837,29400.0
2013-03-18 12:30:00,51.5,51.59,51.49,51.57,17300.0,45.075,45.1537,45.0662,45.1362,17300.0
2013-03-18 13:00:00,51.57,51.71,51.55,51.61,32800.0,45.1362,45.2588,45.1187,45.1712,32800.0
2013-03-18 13:30:00,51.61,51.65,51.33,51.34,35600.0,45.1712,45.2062,44.9262,44.9349,35600.0
2013-03-18 14:00:00,51.33,51.6,51.33,51.6,29700.0,44.9262,45.1625,44.9262,45.1625,29700.0
2013-03-18 14:30:00,51.59,51.69,51.52,51.53,39500.0,45.1537,45.2413,45.0925,45.1012,39500.0
2013-03-18 15:00:00,51.53,51.64,51.43,51.46,58500.0,45.1012,45.1975,45.0137,45.04,58500.0
2013-03-18 15:30:00,51.46,51.5,51.34,51.42,119900.0,45.04,45.075,44.9349,45.0049,119900.0
2013-03-19 09:30:00,51.44,51.67,51.03,51.11,77800.0,45.0224,45.2238,44.6636,44.7336,77800.0
2013-03-19 10:00:00,51.08,51.17,50.68,50.69,78100.0,44.7074,44.7861,44.3573,44.366,78100.0
2013-03-19 10:30:00,50.7,50.94,50.7,50.91,59300.0,44.3748,44.5848,44.3748,44.5586,59300.0
2013-03-19 11:00:00,50.93,51.0,50.86,50.91,38800.0,44.5761,44.6373,44.5148,44.5586,38800.0
2013-03-19 11:30:00,50.92,50.95,50.35,50.37,93000.0,44.5673,44.5936,44.0684,44.0859,93000.0
2013-03-19 12:00:00,50.36,50.58,50.36,50.55,87200.0,44.0772,44.2697,44.0772,44.2435,87200.0
2013-03-19 12:30:00,50.56,50.68,50.5,50.54,32700.0,44.2522,44.3573,44.1997,44.2347,32700.0
2013-03-19 13:00:00,50.55,50.59,50.35,50.48,62800.0,44.2435,44.2785,44.0684,44.1822,62800.0
2013-03-19 13:30:00,50.48,50.59,50.45,50.51,96800.0,44.1822,44.2785,44.156,44.2085,96800.0
2013-03-19 14:00:00,50.51,50.64,50.47,50.62,52000.0,44.2085,44.3223,44.1735,44.3047,52000.0
2013-03-19 14:30:00,50.62,50.77,50.62,50.69,50400.0,44.3047,44.436,44.3047,44.366,50400.0
2013-03-19 15:00:00,50.69,50.91,50.58,50.65,71700.0,44.366,44.5586,44.2697,44.331,71700.0
2013-03-19 15:30:00,50.64,50.73,50.55,50.67,189900.0,44.3223,44.401,44.2435,44.3485,189900.0
2013-03-20 09:30:00,51.16,51.95,51.1,51.68,124700.0,44.7774,45.4688,44.7249,45.2325,124700.0
2013-03-20 10:00:00,51.67,51.67,51.23,51.48,81400.0,45.2238,45.2238,44.8386,45.0575,81400.0
2013-03-20 10:30:00,51.48,51.5,51.25,51.39,66800.0,45.0575,45.075,44.8562,44.9787,66800.0
2013-03-20 11:00:00,51.38,51.51,51.3,51.49,104000.0,44.9699,45.0837,44.8999,45.0662,104000.0
2013-03-20 11:30:00,51.5,51.51,51.4,51.47,52200.0,45.075,45.0837,44.9874,45.0487,52200.0
2013-03-20 12:00:00,51.49,51.5,51.44,51.5,38800.0,45.0662,45.075,45.0224,45.075,38800.0
2013-03-20 12:30:00,51.5,51.68,51.44,51.62,69000.0,45.075,45.2325,45.0224,45.18,69000.0
2013-03-20 13:00:00,51.62,51.74,51.58,51.6,26400.0,45.18,45.285,45.145,45.1625,26400.0
2013-03-20 13:30:00,51.6,51.66,51.52,51.6,36600.0,45.1625,45.215,45.0925,45.1625,36600.0
2013-03-20 14:00:00,51.59,51.89,51.54,51.73,74400.0,45.1537,45.4163,45.11,45.2763,74400.0
2013-03-20 14:30:00,51.73,51.77,51.65,51.69,112000.0,45.2763,45.3113,45.2062,45.2413,112000.0
2013-03-20 15:00:00,51.7,51.92,51.61,51.86,177200.0,45.25,45.4426,45.1712,45.39,177200.0
2013-03-20 15:30:00,51.84,51.99,51.75,51.89,352300.0,45.3725,45.5038,45.2938,45.4163,352300.0
2013-03-21 09:30:00,51.38,51.88,51.38,51.86,76700.0,44.9699,45.4076,44.9699,45.39,76700.0
2013-03-21 10:00:00,51.88,51.92,51.57,51.64,68200.0,45.4076,45.4426,45.1362,45.1975,68200.0
2013-03-21 10:30:00,51.63,51.75,51.6,51.62,41700.0,45.1887,45.2938,45.1625,45.18,41700.0
2013-03-21 11:00:00,51.62,51.71,51.53,51.67,51500.0,45.18,45.2588,45.1012,45.2238,51500.0
2013-03-21 11:30:00,51.68,51.8,51.63,51.67,36800.0,45.2325,45.3375,45.1887,45.2238,36800.0
2013-03-21 12:00:00,51.67,51.75,51.61,51.64,27400.0,45.2238,45.2938,45.1712,45.1975,27400.0
2013-03-21 12:30:00,51.64,51.65,51.57,51.57,32900.0,45.1975,45.2062,45.1362,45.1362,32900.0
2013-03-21 13:00:00,51.57,51.69,51.41,51.41,34000.0,45.1362,45.2413,44.9962,44.9962,34000.0
2013-03-21 13:30:00,51.42,51.42,51.22,51.3,40300.0,45.0049,45.0049,44.8299,44.8999,40300.0
2013-03-21 14:00:00,51.3,51.37,51.04,51.34,56700.0,44.8999,44.9612,44.6723,44.9349,56700.0
2013-03-21 14:30:00,51.35,51.38,51.27,51.29,32000.0,44.9437,44.9699,44.8737,44.8912,32000.0
2013-03-21 15:00:00,51.29,51.44,51.28,51.44,81000.0,44.8912,45.0224,44.8824,45.0224,81000.0
2013-03-21 15:30:00,51.44,51.54,51.31,51.31,151300.0,45.0224,45.11,44.9087,44.9087,151300.0
2013-03-22 09:30:00,51.45,52.2,51.36,51.37,110000.0,45.0312,45.6876,44.9524,44.9612,110000.0
2013-03-22 10:00:00,51.37,51.64,51.36,51.58,98300.0,44.9612,45.1975,44.9524,45.145,98300.0
2013-03-22 10:30:00,51.57,51.58,51.3,51.46,36900.0,45.1362,45.145,44.8999,45.04,36900.0
2013-03-22 11:00:00,51.46,51.6,51.4,51.43,62300.0,45.04,45.1625,44.9874,45.0137,62300.0
2013-03-22 11:30:00,51.43,51.5,51.4,51.43,15800.0,45.0137,45.075,44.9874,45.0137,15800.0
2013-03-22 12:00:00,51.44,51.46,51.2,51.27,37000.0,45.0224,45.04,44.8124,44.8737,37000.0
2013-03-22 12:30:00,51.27,51.35,51.22,51.3,94700.0,44.8737,44.9437,44.8299,44.8999,94700.0
2013-03-22 13:00:00,51.31,51.53,51.28,51.51,37900.0,44.9087,45.1012,44.8824,45.0837,37900.0
2013-03-22 13:30:00,51.51,51.51,51.26,51.29,44600.0,45.0837,45.0837,44.8649,44.8912,44600.0
2013-03-22 14:00:00,51.29,51.29,51.11,51.26,79300.0,44.8912,44.8912,44.7336,44.8649,79300.0
2013-03-22 14:30:00,51.26,51.35,51.23,51.3,82800.0,44.8649,44.9437,44.8386,44.8999,82800.0
2013-03-22 15:00:00,51.3,51.31,51.18,51.2,125100.0,44.8999,44.9087,44.7949,44.8124,125100.0
2013-03-22 15:30:00,51.2,51.33,51.16,51.32,214700.0,44.8124,44.9262,44.7774,44.9174,214700.0
2013-03-25 09:30:00,51.67,52.21,51.67,52.11,62500.0,45.2238,45.6964,45.2238,45.6089,62500.0
2013-03-25 10:00:00,52.1,52.16,51.93,51.97,33800.0,45.6001,45.6526,45.4513,45.4863,33800.0
2013-03-25 10:30:00,51.96,52.05,51.51,51.55,35800.0,45.4776,45.5563,45.0837,45.1187,35800.0
2013-03-25 11:00:00,51.55,51.74,51.5,51.65,52500.0,45.1187,45.285,45.075,45.2062,52500.0
2013-03-25 11:30:00,51.65,51.87,51.63,51.86,23000.0,45.2062,45.3988,45.1887,45.39,23000.0
2013-03-25 12:00:00,51.87,51.98,51.8,51.87,56100.0,45.3988,45.4951,45.3375,45.3988,56100.0
2013-03-25 12:30:00,51.88,51.99,51.82,51.82,51400.0,45.4076,45.5038,45.355,45.355,51400.0
2013-03-25 13:00:00,51.8,52.0,51.71,51.99,52700.0,45.3375,45.5126,45.2588,45.5038,52700.0
2013-03-25 13:30:00,51.97,52.44,51.87,52.4,77300.0,45.4863,45.8977,45.3988,45.8627,77300.0
2013-03-25 14:00:00,52.4,52.45,52.22,52.35,75500.0,45.8627,45.9064,45.7051,45.8189,75500.0
2013-03-25 14:30:00,52.35,52.41,52.24,52.25,75500.0,45.8189,45.8714,45.7226,45.7314,75500.0
2013-03-25 15:00:00,52.24,52.26,52.07,52.18,113800.0,45.7226,45.7401,45.5738,45.6701,113800.0
2013-03-25 15:30:00,52.17,52.28,52.1,52.21,178100.0,45.6614,45.7576,45.6001,45.6964,178100.0
2013-03-26 09:30:00,52.27,52.38,51.9,51.94,138000.0,45.7489,45.8452,45.4251,45.4601,138000.0
2013-03-26 10:00:00,51.94,51.95,51.5,51.52,136800.0,45.4601,45.4688,45.075,45.0925,136800.0
2013-03-26 10:30:00,51.52,51.66,51.22,51.4,81200.0,45.0925,45.215,44.8299,44.9874,81200.0
2013-03-26 11:00:00,51.39,51.53,51.36,51.45,53500.0,44.9787,45.1012,44.9524,45.0312,53500.0
2013-03-26 11:30:00,51.42,51.5,51.34,51.39,81500.0,45.0049,45.075,44.9349,44.9787,81500.0
2013-03-26 12:00:00,51.38,51.51,51.36,51.5,65300.0,44.9699,45.0837,44.9524,45.075,65300.0
2013-03-26 12:30:00,51.5,51.77,51.47,51.75,53000.0,45.075,45.3113,45.0487,45.2938,53000.0
2013-03-26 13:00:00,51.75,51.86,51.72,51.82,55200.0,45.2938,45.39,45.2675,45.355,55200.0
2013-03-26 13:30:00,51.8,51.83,51.74,51.79,59400.0,45.3375,45.3638,45.285,45.3288,59400.0
2013-03-26 14:00:00,51.78,51.78,51.58,51.75,62200.0,45.32,45.32,45.145,45.2938,62200.0
2013-03-26 14:30:00,51.76,51.87,51.73,51.85,72800.0,45.3025,45.3988,45.2763,45.3813,72800.0
2013-03-26 15:00:00,51.86,52.03,51.85,51.98,86400.0,45.39,45.5388,45.3813,45.4951,86400.0
2013-03-26 15:30:00,51.99,52.09,51.97,52.08,168000.0,45.5038,45.5914,45.4863,45.5826,168000.0
2013-03-27 09:30:00,51.68,51.95,51.37,51.37,47100.0,45.2325,45.4688,44.9612,44.9612,47100.0
2013-03-27 10:00:00,51.35,51.54,51.22,51.42,90900.0,44.9437,45.11,44.8299,45.0049,90900.0
2013-03-27 10:30:00,51.41,51.68,51.38,51.55,126900.0,44.9962,45.2325,44.9699,45.1187,126900.0
2013-03-27 11:00:00,51.57,51.78,51.51,51.69,67400.0,45.1362,45.32,45.0837,45.2413,67400.0
2013-03-27 11:30:00,51.69,52.12,51.69,52.1,156000.0,45.2413,45.6176,45.2413,45.6001,156000.0
2013-03-27 12:00:00,52.1,52.25,52.07,52.23,74800.0,45.6001,45.7314,45.5738,45.7139,74800.0
2013-03-27 12:30:00,52.22,52.33,52.19,52.32,30100.0,45.7051,45.8014,45.6789,45.7927,30100.0
2013-03-27 13:00:00,52.32,52.32,52.17,52.18,24600.0,45.7927,45.7927,45.6614,45.6701,24600.0
2013-03-27 13:30:00,52.17,52.21,52.12,52.17,24900.0,45.6614,45.6964,45.6176,45.6614,24900.0
2013-03-27 14:00:00,52.17,52.33,52.16,52.33,36900.0,45.6614,45.8014,45.6526,45.8014,36900.0
2013-03-27 14:30:00,52.3,52.44,52.29,52.43,28100.0,45.7752,45.8977,45.7664,45.8889,28100.0
2013-03-27 15:00:00,52.45,52.51,52.34,52.48,52000.0,45.9064,45.959,45.8102,45.9327,52000.0
2013-03-27 15:30:00,52.48,52.59,52.44,52.49,215700.0,45.9327,46.029,45.8977,45.9415,215700.0
2013-03-28 09:30:00,52.56,52.64,52.25,52.53,253800.0,46.0027,46.0727,45.7314,45.9765,253800.0
2013-03-28 10:00:00,52.55,52.64,52.3,52.31,107000.0,45.994,46.0727,45.7752,45.7839,107000.0
2013-03-28 10:30:00,52.31,52.42,52.25,52.34,114500.0,45.7839,45.8802,45.7314,45.8102,114500.0
2013-03-28 11:00:00,52.35,52.41,52.31,52.38,73900.0,45.8189,45.8714,45.7839,45.8452,73900.0
2013-03-28 11:30:00,52.38,52.52,52.37,52.48,54000.0,45.8452,45.9677,45.8364,45.9327,54000.0
2013-03-28 12:00:00,52.48,52.59,52.44,52.57,48200.0,45.9327,46.029,45.8977,46.0115,48200.0
2013-03-28 12:30:00,52.57,52.75,52.56,52.73,47100.0,46.0115,46.169,46.0027,46.1515,47100.0
2013-03-28 13:00:00,52.73,52.8,52.71,52.79,31000.0,46.1515,46.2128,46.134,46.204,31000.0
2013-03-28 13:30:00,52.79,52.9,52.74,52.9,51200.0,46.204,46.3003,46.1603,46.3003,51200.0
2013-03-28 14:00:00,52.9,52.99,52.88,52.98,35700.0,46.3003,46.3791,46.2828,46.3703,35700.0
2013-03-28 14:30:00,52.98,53.01,52.88,52.99,90000.0,46.3703,46.3966,46.2828,46.3791,90000.0
2013-03-28 15:00:00,52.98,53.02,52.86,53.02,72700.0,46.3703,46.4053,46.2653,46.4053,72700.0
2013-03-28 15:30:00,53.02,53.37,52.99,53.31,265800.0,46.4053,46.7117,46.3791,46.6591,265800.0
2013-04-01 09:30:00,53.11,53.34,53.08,53.23,111300.0,46.4841,46.6854,46.4578,46.5891,111300.0
2013-04-01 10:00:00,53.24,53.37,53.06,53.27,137100.0,46.5979,46.7117,46.4403,46.6241,137100.0
2013-04-01 10:30:00,53.26,53.27,52.77,52.82,89100.0,46.6154,46.6241,46.1865,46.2303,89100.0
2013-04-01 11:00:00,52.76,52.78,52.41,52.63,112300.0,46.1778,46.1953,45.8714,46.064,112300.0
2013-04-01 11:30:00,52.62,52.75,52.57,52.75,97600.0,46.0552,46.169,46.0115,46.169,97600.0
2013-04-01 12:00:00,52.74,52.83,52.61,52.65,31900.0,46.1603,46.239,46.0465,46.0815,31900.0
2013-04-01 12:30:00,52.64,52.66,52.54,52.65,62700.0,46.0727,46.0902,45.9852,46.0815,62700.0
2013-04-01 13:00:00,52.63,52.85,52.59,52.76,55800.0,46.064,46.2565,46.029,46.1778,55800.0
2013-04-01 13:30:00,52.76,52.86,52.74,52.77,53900.0,46.1778,46.2653,46.1603,46.1865,53900.0
2013-04-01 14:00:00,52.79,52.91,52.51,52.52,92400.0,46.204,46.3091,45.959,45.9677,92400.0
2013-04-01 14:30:00,52.54,52.77,52.53,52.65,79700.0,45.9852,46.1865,45.9765,46.0815,79700.0
2013-04-01 15:00:00,52.65,52.74,52.56,52.59,105100.0,46.0815,46.1603,46.0027,46.029,105100.0
2013-04-01 15:30:00,52.59,52.8,52.57,52.76,234800.0,46.029,46.2128,46.0115,46.1778,234800.0
2013-04-02 09:30:00,52.92,53.39,52.85,52.85,91900.0,46.3178,46.7292,46.2565,46.2565,91900.0
2013-04-02 10:00:00,52.84,53.16,52.75,53.04,106700.0,46.2478,46.5279,46.169,46.4228,106700.0
2013-04-02 10:30:00,53.03,53.31,52.96,53.15,78400.0,46.4141,46.6591,46.3528,46.5191,78400.0
2013-04-02 11:00:00,53.15,53.2,52.86,52.86,39300.0,46.5191,46.5629,46.2653,46.2653,39300.0
2013-04-02 11:30:00,52.88,52.89,52.55,52.56,97200.0,46.2828,46.2915,45.994,46.0027,97200.0
2013-04-02 12:00:00,52.55,52.89,52.44,52.89,55800.0,45.994,46.2915,45.8977,46.2915,55800.0
2013-04-02 12:30:00,52.88,52.92,52.77,52.85,24900.0,46.2828,46.3178,46.1865,46.2565,24900.0
2013-04-02 13:00:00,52.85,52.85,52.69,52.7,23400.0,46.2565,46.2565,46.1165,46.1253,23400.0
2013-04-02 13:30:00,52.7,52.8,52.68,52.72,30300.0,46.1253,46.2128,46.1077,46.1428,30300.0
2013-04-02 14:00:00,52.72,52.92,52.72,52.81,44300.0,46.1428,46.3178,46.1428,46.2215,44300.0
2013-04-02 14:30:00,52.82,52.88,52.74,52.8,45100.0,46.2303,46.2828,46.1603,46.2128,45100.0
2013-04-02 15:00:00,52.8,52.99,52.78,52.88,91100.0,46.2128,46.3791,46.1953,46.2828,91100.0
2013-04-02 15:30:00,52.89,52.94,52.77,52.9,140600.0,46.2915,46.3353,46.1865,46.3003,140600.0
2013-04-03 09:30:00,53.0,53.34,52.66,52.72,59800.0,46.3878,46.6854,46.0902,46.1428,59800.0
2013-04-03 10:00:00,52.71,52.72,51.78,52.02,140600.0,46.134,46.1428,45.32,45.5301,140600.0
2013-04-03 10:30:00,52.01,52.57,51.99,52.25,184300.0,45.5213,46.0115,45.5038,45.7314,184300.0
2013-04-03 11:00:00,52.25,52.37,51.96,52.16,206100.0,45.7314,45.8364,45.4776,45.6526,206100.0
2013-04-03 11:30:00,52.17,52.17,52.02,52.13,77700.0,45.6614,45.6614,45.5301,45.6264,77700.0
2013-04-03 12:00:00,52.12,52.17,51.87,51.9,112800.0,45.6176,45.6614,45.3988,45.4251,112800.0
2013-04-03 12:30:00,51.9,52.03,51.9,52.02,95000.0,45.4251,45.5388,45.4251,45.5301,95000.0
2013-04-03 13:00:00,52.04,52.27,52.04,52.16,52100.0,45.5476,45.7489,45.5476,45.6526,52100.0
2013-04-03 13:30:00,52.16,52.24,52.09,52.13,65800.0,45.6526,45.7226,45.5914,45.6264,65800.0
2013-04-03 14:00:00,52.12,52.31,52.12,52.27,81200.0,45.6176,45.7839,45.6176,45.7489,81200.0
2013-04-03 14:30:00,52.28,52.44,52.19,52.26,136100.0,45.7576,45.8977,45.6789,45.7401,136100.0
2013-04-03 15:00:00,52.25,52.29,52.12,52.2,116200.0,45.7314,45.7664,45.6176,45.6876,116200.0
2013-04-03 15:30:00,52.2,52.42,52.11,52.24,413300.0,45.6876,45.8802,45.6089,45.7226,413300.0
2013-04-04 09:30:00,52.14,53.22,52.01,52.9,154200.0,45.6351,46.5804,45.5213,46.3003,154200.0
2013-04-04 10:00:00,52.92,53.0,52.75,52.75,50100.0,46.3178,46.3878,46.169,46.169,50100.0
2013-04-04 10:30:00,52.75,53.3,52.75,52.91,86000.0,46.169,46.6504,46.169,46.3091,86000.0
2013-04-04 11:00:00,52.93,53.03,52.84,52.98,66000.0,46.3266,46.4141,46.2478,46.3703,66000.0
2013-04-04 11:30:00,52.97,52.97,52.67,52.74,42500.0,46.3616,46.3616,46.099,46.1603,42500.0
2013-04-04 12:00:00,52.74,52.9,52.68,52.88,51300.0,46.1603,46.3003,46.1077,46.2828,51300.0
2013-04-04 12:30:00,52.88,52.88,52.7,52.77,22700.0,46.2828,46.2828,46.1253,46.1865,22700.0
2013-04-04 13:00:00,52.77,52.77,52.61,52.72,27600.0,46.1865,46.1865,46.0465,46.1428,27600.0
2013-04-04 13:30:00,52.73,52.86,52.67,52.79,29600.0,46.1515,46.2653,46.099,46.204,29600.0
2013-04-04 14:00:00,52.78,52.9,52.0,52.89,84200.0,46.1953,46.3003,45.5126,46.2915,84200.0
2013-04-04 14:30:00,52.89,52.9,52.73,52.79,32700.0,46.2915,46.3003,46.1515,46.204,32700.0
2013-04-04 15:00:00,52.79,52.83,52.54,52.54,71300.0,46.204,46.239,45.9852,45.9852,71300.0
2013-04-04 15:30:00,52.54,52.83,52.53,52.83,154000.0,45.9852,46.239,45.9765,46.239,154000.0
2013-04-05 09:30:00,51.96,52.03,51.31,51.51,124800.0,45.4776,45.5388,44.9087,45.0837,124800.0
2013-04-05 10:00:00,51.53,51.76,51.42,51.69,131500.0,45.1012,45.3025,45.0049,45.2413,131500.0
2013-04-05 10:30:00,51.69,52.06,51.69,51.88,162600.0,45.2413,45.5651,45.2413,45.4076,162600.0
2013-04-05 11:00:00,51.88,52.02,51.8,51.96,56500.0,45.4076,45.5301,45.3375,45.4776,56500.0
2013-04-05 11:30:00,51.95,52.08,51.87,51.94,43500.0,45.4688,45.5826,45.3988,45.4601,43500.0
2013-04-05 12:00:00,51.93,52.1,51.85,51.85,41000.0,45.4513,45.6001,45.3813,45.3813,41000.0
2013-04-05 12:30:00,51.86,52.0,51.75,51.81,41000.0,45.39,45.5126,45.2938,45.3463,41000.0
2013-04-05 13:00:00,51.81,52.18,51.79,52.07,42400.0,45.3463,45.6701,45.3288,45.5738,42400.0
2013-04-05 13:30:00,52.07,52.3,51.95,52.17,39300.0,45.5738,45.7752,45.4688,45.6614,39300.0
2013-04-05 14:00:00,52.17,52.39,52.08,52.35,45700.0,45.6614,45.8539,45.5826,45.8189,45700.0
2013-04-05 14:30:00,52.35,52.35,52.16,52.21,63100.0,45.8189,45.8189,45.6526,45.6964,63100.0
2013-04-05 15:00:00,52.2,52.28,52.1,52.22,70500.0,45.6876,45.7576,45.6001,45.7051,70500.0
2013-04-05 15:30:00,52.24,52.48,52.23,52.39,166800.0,45.7226,45.9327,45.7139,45.8539,166800.0
2013-04-08 09:30:00,52.44,52.55,52.18,52.35,52600.0,45.8977,45.994,45.6701,45.8189,52600.0
2013-04-08 10:00:00,52.36,52.37,51.87,51.94,92700.0,45.8277,45.8364,45.3988,45.4601,92700.0
2013-04-08 10:30:00,51.95,52.28,51.94,52.13,53600.0,45.4688,45.7576,45.4601,45.6264,53600.0
2013-04-08 11:00:00,52.13,52.19,52.03,52.04,58000.0,45.6264,45.6789,45.5388,45.5476,58000.0
2013-04-08 11:30:00,52.05,52.09,51.92,51.93,63900.0,45.5563,45.5914,45.4426,45.4513,63900.0
2013-04-08 12:00:00,51.94,51.98,51.88,51.94,34700.0,45.4601,45.4951,45.4076,45.4601,34700.0
2013-04-08 12:30:00,51.94,52.14,51.94,52.07,59900.0,45.4601,45.6351,45.4601,45.5738,59900.0
2013-04-08 13:00:00,52.07,52.18,52.07,52.16,21000.0,45.5738,45.6701,45.5738,45.6526,21000.0
2013-04-08 13:30:00,52.16,52.5,52.1,52.47,95600.0,45.6526,45.9502,45.6001,45.9239,95600.0
2013-04-08 14:00:00,52.47,52.47,52.17,52.41,128000.0,45.9239,45.9239,45.6614,45.8714,128000.0
2013-04-08 14:30:00,52.4,52.54,52.4,52.51,48800.0,45.8627,45.9852,45.8627,45.959,48800.0
2013-04-08 15:00:00,52.52,52.7,52.52,52.69,48300.0,45.9677,46.1253,45.9677,46.1165,48300.0
2013-04-08 15:30:00,52.7,53.01,52.65,52.98,257000.0,46.1253,46.3966,46.0815,46.3703,257000.0
2013-04-09 09:30:00,53.28,53.28,52.56,52.57,48800.0,46.6329,46.6329,46.0027,46.0115,48800.0
2013-04-09 10:00:00,52.55,52.7,52.47,52.64,50800.0,45.994,46.1253,45.9239,46.0727,50800.0
2013-04-09 10:30:00,52.64,52.66,52.28,52.41,62300.0,46.0727,46.0902,45.7576,45.8714,62300.0
2013-04-09 11:00:00,52.42,52.65,52.36,52.6,51200.0,45.8802,46.0815,45.8277,46.0377,51200.0
2013-04-09 11:30:00,52.6,52.64,52.53,52.64,39400.0,46.0377,46.0727,45.9765,46.0727,39400.0
2013-04-09 12:00:00,52.66,52.69,52.58,52.64,41900.0,46.0902,46.1165,46.0202,46.0727,41900.0
2013-04-09 12:30:00,52.63,52.77,52.63,52.77,28200.0,46.064,46.1865,46.064,46.1865,28200.0
2013-04-09 13:00:00,52.74,52.93,52.68,52.89,58400.0,46.1603,46.3266,46.1077,46.2915,58400.0
2013-04-09 13:30:00,52.88,53.03,52.88,52.96,28900.0,46.2828,46.4141,46.2828,46.3528,28900.0
2013-04-09 14:00:00,52.95,52.99,52.91,52.96,30600.0,46.3441,46.3791,46.3091,46.3528,30600.0
2013-04-09 14:30:00,52.97,53.07,52.95,52.98,37400.0,46.3616,46.4491,46.3441,46.3703,37400.0
2013-04-09 15:00:00,52.97,53.0,52.86,52.86,46100.0,46.3616,46.3878,46.2653,46.2653,46100.0
2013-04-09 15:30:00,52.89,52.98,52.84,52.9,147400.0,46.2915,46.3703,46.2478,46.3003,147400.0
2013-04-10 09:30:00,52.9,53.45,52.7,53.45,104800.0,46.3003,46.7817,46.1253,46.7817,104800.0
2013-04-10 10:00:00,53.45,53.68,53.3,53.62,65900.0,46.7817,46.983,46.6504,46.9305,65900.0
2013-04-10 10:30:00,53.61,53.73,53.47,53.7,67200.0,46.9217,47.0268,46.7992,47.0005,67200.0
2013-04-10 11:00:00,53.71,53.97,53.67,53.95,103300.0,47.0092,47.2368,46.9742,47.2193,103300.0
2013-04-10 11:30:00,53.96,54.19,53.95,54.16,77500.0,47.2281,47.4294,47.2193,47.4031,77500.0
2013-04-10 12:00:00,54.15,54.3,54.12,54.16,55100.0,47.3944,47.5256,47.3681,47.4031,55100.0
2013-04-10 12:30:00,54.14,54.76,54.14,54.76,136400.0,47.3856,47.9282,47.3856,47.9282,136400.0
2013-04-10 13:00:00,54.75,54.79,54.5,54.62,147100.0,47.9195,47.9545,47.7007,47.8057,147100.0
2013-04-10 13:30:00,54.62,54.64,54.47,54.55,54700.0,47.8057,47.8232,47.6744,47.7444,54700.0
2013-04-10 14:00:00,54.55,54.69,54.45,54.52,282600.0,47.7444,47.867,47.6569,47.7182,282600.0
2013-04-10 14:30:00,54.52,54.54,54.27,54.35,115000.0,47.7182,47.7357,47.4994,47.5694,115000.0
2013-04-10 15:00:00,54.35,54.35,54.08,54.11,123900.0,47.5694,47.5694,47.3331,47.3593,123900.0
2013-04-10 15:30:00,54.1,54.23,54.04,54.16,286200.0,47.3506,47.4644,47.2981,47.4031,286200.0
2013-04-11 09:30:00,54.06,54.1,53.23,53.83,127300.0,47.3156,47.3506,46.5891,47.1143,127300.0
2013-04-11 10:00:00,53.84,54.3,53.81,54.3,73200.0,47.123,47.5256,47.0968,47.5256,73200.0
2013-04-11 10:30:00,54.29,54.42,54.12,54.17,111300.0,47.5169,47.6307,47.3681,47.4119,111300.0
2013-04-11 11:00:00,54.19,54.63,54.16,54.52,161500.0,47.4294,47.8145,47.4031,47.7182,161500.0
2013-04-11 11:30:00,54.53,54.54,54.39,54.4,30700.0,47.7269,47.7357,47.6044,47.6132,30700.0
2013-04-11 12:00:00,54.4,54.42,54.31,54.32,51600.0,47.6132,47.6307,47.5344,47.5431,51600.0
2013-04-11 12:30:00,54.35,54.8,54.33,54.79,116800.0,47.5694,47.9633,47.5519,47.9545,116800.0
2013-04-11 13:00:00,54.81,54.89,54.76,54.81,46800.0,47.972,48.042,47.9282,47.972,46800.0
2013-04-11 13:30:00,54.8,54.88,54.62,54.68,106200.0,47.9633,48.0333,47.8057,47.8582,106200.0
2013-04-11 14:00:00,54.68,54.7,54.46,54.53,37600.0,47.8582,47.8757,47.6657,47.7269,37600.0
2013-04-11 14:30:00,54.53,54.59,54.48,54.5,37100.0,47.7269,47.7795,47.6832,47.7007,37100.0
2013-04-11 15:00:00,54.51,54.52,54.27,54.32,64900.0,47.7094,47.7182,47.4994,47.5431,64900.0
2013-04-11 15:30:00,54.32,54.41,54.18,54.35,132400.0,47.5431,47.6219,47.4206,47.5694,132400.0
2013-04-12 09:30:00,54.13,54.34,54.02,54.11,37800.0,47.3768,47.5606,47.2806,47.3593,37800.0
2013-04-12 10:00:00,54.1,54.32,54.07,54.27,44800.0,47.3506,47.5431,47.3243,47.4994,44800.0
2013-04-12 10:30:00,54.24,54.28,53.77,53.98,114500.0,47.4731,47.5081,47.0618,47.2456,114500.0
2013-04-12 11:00:00,53.95,54.09,53.8,54.04,56100.0,47.2193,47.3418,47.088,47.2981,56100.0
2013-04-12 11:30:00,54.03,54.33,54.0,54.28,47800.0,47.2893,47.5519,47.2631,47.5081,47800.0
2013-04-12 12:00:00,54.32,54.44,54.28,54.39,66300.0,47.5431,47.6482,47.5081,47.6044,66300.0
2013-04-12 12:30:00,54.38,54.52,54.38,54.51,47800.0,47.5957,47.7182,47.5957,47.7094,47800.0
2013-04-12 13:00:00,54.55,54.63,54.54,54.58,32600.0,47.7444,47.8145,47.7357,47.7707,32600.0
2013-04-12 13:30:00,54.58,54.7,54.52,54.56,57800.0,47.7707,47.8757,47.7182,47.7532,57800.0
2013-04-12 14:00:00,54.59,54.63,54.51,54.52,23900.0,47.7795,47.8145,47.7094,47.7182,23900.0
2013-04-12 14:30:00,54.49,54.53,54.22,54.28,38400.0,47.6919,47.7269,47.4556,47.5081,38400.0
2013-04-12 15:00:00,54.28,54.38,54.27,54.3,37000.0,47.5081,47.5957,47.4994,47.5256,37000.0
2013-04-12 15:30:00,54.3,54.41,54.27,54.41,84500.0,47.5256,47.6219,47.4994,47.6219,84500.0
2013-04-15 09:30:00,54.24,54.36,53.78,53.98,55400.0,47.4731,47.5782,47.0705,47.2456,55400.0
2013-04-15 10:00:00,53.96,54.01,53.83,53.9,55200.0,47.2281,47.2718,47.1143,47.1755,55200.0
2013-04-15 10:30:00,53.91,54.28,53.67,54.26,131500.0,47.1843,47.5081,46.9742,47.4906,131500.0
2013-04-15 11:00:00,54.26,54.43,54.01,54.14,187300.0,47.4906,47.6394,47.2718,47.3856,187300.0
2013-04-15 11:30:00,54.16,54.2,53.83,53.87,96600.0,47.4031,47.4381,47.1143,47.1493,96600.0
2013-04-15 12:00:00,53.89,54.02,53.83,53.99,45200.0,47.1668,47.2806,47.1143,47.2543,45200.0
2013-04-15 12:30:00,53.98,54.01,53.86,53.96,56100.0,47.2456,47.2718,47.1405,47.2281,56100.0
2013-04-15 13:00:00,53.95,54.11,53.94,54.05,95500.0,47.2193,47.3593,47.2106,47.3068,95500.0
2013-04-15 13:30:00,54.07,54.1,53.99,54.08,31700.0,47.3243,47.3506,47.2543,47.3331,31700.0
2013-04-15 14:00:00,54.08,54.17,54.03,54.13,75100.0,47.3331,47.4119,47.2893,47.3768,75100.0
2013-04-15 14:30:00,54.13,54.17,53.7,53.74,144800.0,47.3768,47.4119,47.0005,47.0355,144800.0
2013-04-15 15:00:00,53.76,53.94,53.62,53.74,192500.0,47.053,47.2106,46.9305,47.0355,192500.0
2013-04-15 15:30:00,53.74,53.78,53.46,53.47,211600.0,47.0355,47.0705,46.7904,46.7992,211600.0
2013-04-16 09:30:00,53.85,54.11,53.69,53.89,161200.0,47.1318,47.3593,46.9917,47.1668,161200.0
2013-04-16 10:00:00,53.9,54.31,53.86,54.23,62100.0,47.1755,47.5344,47.1405,47.4644,62100.0
2013-04-16 10:30:00,54.23,54.34,53.98,54.11,49000.0,47.4644,47.5606,47.2456,47.3593,49000.0
2013-04-16 11:00:00,54.14,54.38,54.1,54.2,55800.0,47.3856,47.5957,47.3506,47.4381,55800.0
2013-04-16 11:30:00,54.28,54.29,54.15,54.21,76100.0,47.5081,47.5169,47.3944,47.4469,76100.0
2013-04-16 12:00:00,54.23,54.28,54.19,54.21,39300.0,47.4644,47.5081,47.4294,47.4469,39300.0
2013-04-16 12:30:00,54.22,54.33,54.19,54.31,53900.0,47.4556,47.5519,47.4294,47.5344,53900.0
2013-04-16 13:00:00,54.31,54.42,54.29,54.4,28000.0,47.5344,47.6307,47.5169,47.6132,28000.0
2013-04-16 13:30:00,54.41,54.51,54.4,54.43,54100.0,47.6219,47.7094,47.6132,47.6394,54100.0
2013-04-16 14:00:00,54.43,54.47,54.28,54.4,39200.0,47.6394,47.6744,47.5081,47.6132,39200.0
2013-04-16 14:30:00,54.41,54.47,54.3,54.37,33800.0,47.6219,47.6744,47.5256,47.5869,33800.0
2013-04-16 15:00:00,54.37,54.38,54.3,54.33,85000.0,47.5869,47.5957,47.5256,47.5519,85000.0
2013-04-16 15:30:00,54.35,54.67,54.34,54.63,182600.0,47.5694,47.8495,47.5606,47.8145,182600.0
2013-04-17 09:30:00,54.28,54.44,53.9,54.28,87500.0,47.5081,47.6482,47.1755,47.5081,87500.0
2013-04-17 10:00:00,54.3,54.5,54.17,54.44,119500.0,47.5256,47.7007,47.4119,47.6482,119500.0
2013-04-17 10:30:00,54.44,54.57,54.12,54.13,108900.0,47.6482,47.762,47.3681,47.3768,108900.0
2013-04-17 11:00:00,54.13,54.43,54.11,54.34,107900.0,47.3768,47.6394,47.3593,47.5606,107900.0
2013-04-17 11:30:00,54.3,54.58,54.17,54.45,68100.0,47.5256,47.7707,47.4119,47.6569,68100.0
2013-04-17 12:00:00,54.47,54.58,53.98,53.99,48500.0,47.6744,47.7707,47.2456,47.2543,48500.0
2013-04-17 12:30:00,54.07,54.54,54.03,54.48,71500.0,47.3243,47.7357,47.2893,47.6832,71500.0
2013-04-17 13:00:00,54.47,54.66,54.43,54.61,71800.0,47.6744,47.8407,47.6394,47.797,71800.0
2013-04-17 13:30:00,54.61,54.87,54.54,54.71,84800.0,47.797,48.0245,47.7357,47.8845,84800.0
2013-04-17 14:00:00,54.73,54.85,54.64,54.81,94800.0,47.902,48.007,47.8232,47.972,94800.0
2013-04-17 14:30:00,54.82,54.88,54.56,54.7,109400.0,47.9808,48.0333,47.7532,47.8757,109400.0
2013-04-17 15:00:00,54.72,54.77,54.54,54.71,114100.0,47.8932,47.937,47.7357,47.8845,114100.0
2013-04-17 15:30:00,54.7,54.76,54.56,54.61,216000.0,47.8757,47.9282,47.7532,47.797,216000.0
2013-04-18 09:30:00,54.72,54.9,54.1,54.2,59100.0,47.8932,48.0508,47.3506,47.4381,59100.0
2013-04-18 10:00:00,54.18,54.37,53.87,54.37,55900.0,47.4206,47.5869,47.1493,47.5869,55900.0
2013-04-18 10:30:00,54.43,54.76,54.32,54.7,67200.0,47.6394,47.9282,47.5431,47.8757,67200.0
2013-04-18 11:00:00,54.71,54.85,54.57,54.72,65800.0,47.8845,48.007,47.762,47.8932,65800.0
2013-04-18 11:30:00,54.73,54.77,54.4,54.5,76700.0,47.902,47.937,47.6132,47.7007,76700.0
2013-04-18 12:00:00,54.52,54.63,54.43,54.54,46500.0,47.7182,47.8145,47.6394,47.7357,46500.0
2013-04-18 12:30:00,54.52,54.78,54.52,54.71,97600.0,47.7182,47.9458,47.7182,47.8845,97600.0
2013-04-18 13:00:00,54.71,54.88,54.63,54.86,54500.0,47.8845,48.0333,47.8145,48.0158,54500.0
2013-04-18 13:30:00,54.85,54.98,54.81,54.95,73200.0,48.007,48.1208,47.972,48.0945,73200.0
2013-04-18 14:00:00,54.95,54.95,54.24,54.37,87500.0,48.0945,48.0945,47.4731,47.5869,87500.0
2013-04-18 14:30:00,54.37,54.38,54.15,54.24,67000.0,47.5869,47.5957,47.3944,47.4731,67000.0
2013-04-18 15:00:00,54.25,54.34,54.2,54.3,95000.0,47.4819,47.5606,47.4381,47.5256,95000.0
2013-04-18 15:30:00,54.33,54.47,54.14,54.24,236000.0,47.5519,47.6744,47.3856,47.4731,236000.0
2013-04-19 09:30:00,54.5,54.72,54.01,54.23,153200.0,47.7007,47.8932,47.2718,47.4644,153200.0
2013-04-19 10:00:00,54.27,54.3,54.06,54.22,116000.0,47.4994,47.5256,47.3156,47.4556,116000.0
2013-04-19 10:30:00,54.22,54.58,54.19,54.47,87600.0,47.4556,47.7707,47.4294,47.6744,87600.0
2013-04-19 11:00:00,54.44,54.71,54.32,54.65,92100.0,47.6482,47.8845,47.5431,47.832,92100.0
2013-04-19 11:30:00,54.66,54.77,54.66,54.73,47700.0,47.8407,47.937,47.8407,47.902,47700.0
2013-04-19 12:00:00,54.74,54.77,54.47,54.49,54200.0,47.9107,47.937,47.6744,47.6919,54200.0
2013-04-19 12:30:00,54.51,54.53,54.26,54.44,74400.0,47.7094,47.7269,47.4906,47.6482,74400.0
2013-04-19 13:00:00,54.44,54.49,54.36,54.49,37300.0,47.6482,47.6919,47.5782,47.6919,37300.0
2013-04-19 13:30:00,54.49,54.55,54.41,54.46,56100.0,47.6919,47.7444,47.6219,47.6657,56100.0
2013-04-19 14:00:00,54.47,54.6,54.45,54.55,37200.0,47.6744,47.7882,47.6569,47.7444,37200.0
2013-04-19 14:30:00,54.56,54.65,54.48,54.51,34300.0,47.7532,47.832,47.6832,47.7094,34300.0
2013-04-19 15:00:00,54.5,54.59,54.48,54.59,68100.0,47.7007,47.7795,47.6832,47.7795,68100.0
2013-04-19 15:30:00,54.59,54.9,54.58,54.85,145200.0,47.7795,48.0508,47.7707,48.007,145200.0
2013-04-22 09:30:00,54.97,54.97,54.28,54.54,42200.0,48.1121,48.1121,47.5081,47.7357,42200.0
2013-04-22 10:00:00,54.52,54.66,54.31,54.45,40100.0,47.7182,47.8407,47.5344,47.6569,40100.0
2013-04-22 10:30:00,54.4,54.52,54.2,54.52,62700.0,47.6132,47.7182,47.4381,47.7182,62700.0
2013-04-22 11:00:00,54.54,54.55,54.38,54.39,50900.0,47.7357,47.7444,47.5957,47.6044,50900.0
2013-04-22 11:30:00,54.38,54.75,54.34,54.73,33700.0,47.5957,47.9195,47.5606,47.902,33700.0
2013-04-22 12:00:00,54.75,54.89,54.75,54.82,16900.0,47.9195,48.042,47.9195,47.9808,16900.0
2013-04-22 12:30:00,54.84,54.85,54.65,54.69,34100.0,47.9983,48.007,47.832,47.867,34100.0
2013-04-22 13:00:00,54.71,54.71,54.54,54.64,27300.0,47.8845,47.8845,47.7357,47.8232,27300.0
2013-04-22 13:30:00,54.65,54.73,54.61,54.66,31400.0,47.832,47.902,47.797,47.8407,31400.0
2013-04-22 14:00:00,54.67,54.87,54.65,54.87,36500.0,47.8495,48.0245,47.832,48.0245,36500.0
2013-04-22 14:30:00,54.86,54.89,54.76,54.89,53200.0,48.0158,48.042,47.9282,48.042,53200.0
2013-04-22 15:00:00,54.9,54.97,54.88,54.96,26000.0,48.0508,48.1121,48.0333,48.1033,26000.0
2013-04-22 15:30:00,54.96,54.98,54.78,54.84,92000.0,48.1033,48.1208,47.9458,47.9983,92000.0
2013-04-23 09:30:00,54.96,55.17,54.81,54.85,69900.0,48.1033,48.2871,47.972,48.007,69900.0
2013-04-23 10:00:00,54.84,55.12,54.8,55.1,96300.0,47.9983,48.2433,47.9633,48.2258,96300.0
2013-04-23 10:30:00,55.1,55.12,54.82,54.89,39800.0,48.2258,48.2433,47.9808,48.042,39800.0
2013-04-23 11:00:00,54.89,55.05,54.89,55.01,32400.0,48.042,48.1821,48.042,48.1471,32400.0
2013-04-23 11:30:00,54.99,55.12,54.96,55.12,120100.0,48.1296,48.2433,48.1033,48.2433,120100.0
2013-04-23 12:00:00,55.12,55.24,55.09,55.22,35400.0,48.2433,48.3484,48.2171,48.3309,35400.0
2013-04-23 12:30:00,55.22,55.24,55.12,55.15,35100.0,48.3309,48.3484,48.2433,48.2696,35100.0
2013-04-23 13:00:00,55.16,55.21,54.53,54.97,58300.0,48.2783,48.3221,47.7269,48.1121,58300.0
2013-04-23 13:30:00,54.98,54.99,54.86,54.97,30500.0,48.1208,48.1296,48.0158,48.1121,30500.0
2013-04-23 14:00:00,54.96,54.98,54.81,54.85,33400.0,48.1033,48.1208,47.972,48.007,33400.0
2013-04-23 14:30:00,54.84,54.96,54.74,54.93,50800.0,47.9983,48.1033,47.9107,48.077,50800.0
2013-04-23 15:00:00,54.95,55.0,54.85,54.93,69400.0,48.0945,48.1383,48.007,48.077,69400.0
2013-04-23 15:30:00,54.94,55.11,54.83,55.07,195300.0,48.0858,48.2346,47.9895,48.1996,195300.0
2013-04-24 09:30:00,55.16,55.56,55.04,55.13,76200.0,48.2783,48.6284,48.1733,48.2521,76200.0
2013-04-24 10:00:00,55.16,55.18,54.89,54.94,59600.0,48.2783,48.2959,48.042,48.0858,59600.0
2013-04-24 10:30:00,54.91,54.95,54.47,54.52,127800.0,48.0595,48.0945,47.6744,47.7182,127800.0
2013-04-24 11:00:00,54.56,54.66,54.34,54.41,186400.0,47.7532,47.8407,47.5606,47.6219,186400.0
2013-04-24 11:30:00,54.44,54.54,54.38,54.4,134600.0,47.6482,47.7357,47.5957,47.6132,134600.0
2013-04-24 12:00:00,54.42,54.46,54.37,54.4,29400.0,47.6307,47.6657,47.5869,47.6132,29400.0
2013-04-24 12:30:00,54.4,54.44,54.31,54.43,155400.0,47.6132,47.6482,47.5344,47.6394,155400.0
2013-04-24 13:00:00,54.42,54.58,54.4,54.49,71300.0,47.6307,47.7707,47.6132,47.6919,71300.0
2013-04-24 13:30:00,54.49,54.51,54.38,54.4,78100.0,47.6919,47.7094,47.5957,47.6132,78100.0
2013-04-24 14:00:00,54.4,54.44,54.31,54.36,221600.0,47.6132,47.6482,47.5344,47.5782,221600.0
2013-04-24 14:30:00,54.36,54.4,54.33,54.39,53600.0,47.5782,47.6132,47.5519,47.6044,53600.0
2013-04-24 15:00:00,54.39,54.39,54.33,54.35,138700.0,47.6044,47.6044,47.5519,47.5694,138700.0
2013-04-24 15:30:00,54.35,54.51,54.22,54.29,305200.0,47.5694,47.7094,47.4556,47.5169,305200.0
2013-04-25 09:30:00,54.41,55.03,54.36,55.01,89300.0,47.6219,48.1646,47.5782,48.1471,89300.0
2013-04-25 10:00:00,55.02,55.14,54.92,54.98,77400.0,48.1558,48.2608,48.0683,48.1208,77400.0
2013-04-25 10:30:00,55.0,55.02,54.91,54.98,71400.0,48.1383,48.1558,48.0595,48.1208,71400.0
2013-04-25 11:00:00,54.98,55.02,54.92,54.99,63200.0,48.1208,48.1558,48.0683,48.1296,63200.0
2013-04-25 11:30:00,54.99,55.0,54.93,54.99,75400.0,48.1296,48.1383,48.077,48.1296,75400.0
2013-04-25 12:00:00,54.98,55.02,54.96,54.98,81400.0,48.1208,48.1558,48.1033,48.1208,81400.0
2013-04-25 12:30:00,54.99,55.06,54.95,54.99,75100.0,48.1296,48.1908,48.0945,48.1296,75100.0
2013-04-25 13:00:00,54.98,55.27,54.93,55.25,74200.0,48.1208,48.3746,48.077,48.3571,74200.0
2013-04-25 13:30:00,55.25,55.27,55.22,55.23,76500.0,48.3571,48.3746,48.3309,48.3396,76500.0
2013-04-25 14:00:00,55.23,55.26,55.22,55.25,60000.0,48.3396,48.3659,48.3309,48.3571,60000.0
2013-04-25 14:30:00,55.25,55.3,55.13,55.18,57600.0,48.3571,48.4009,48.2521,48.2959,57600.0
2013-04-25 15:00:00,55.18,55.18,54.92,55.05,78000.0,48.2959,48.2959,48.0683,48.1821,78000.0
2013-04-25 15:30:00,55.05,55.21,54.99,55.05,155700.0,48.1821,48.3221,48.1296,48.1821,155700.0
2013-04-26 09:30:00,55.14,55.36,54.96,55.11,57800.0,48.2608,48.4534,48.1033,48.2346,57800.0
2013-04-26 10:00:00,55.15,55.16,54.77,55.06,32300.0,48.2696,48.2783,47.937,48.1908,32300.0
2013-04-26 10:30:00,55.04,55.06,54.88,54.88,26900.0,48.1733,48.1908,48.0333,48.0333,26900.0
2013-04-26 11:00:00,54.87,54.97,54.82,54.94,42000.0,48.0245,48.1121,47.9808,48.0858,42000.0
2013-04-26 11:30:00,54.94,55.1,54.9,55.09,147900.0,48.0858,48.2258,48.0508,48.2171,147900.0
2013-04-26 12:00:00,55.06,55.14,55.02,55.1,70100.0,48.1908,48.2608,48.1558,48.2258,70100.0
2013-04-26 12:30:00,55.1,55.13,55.05,55.13,63800.0,48.2258,48.2521,48.1821,48.2521,63800.0
2013-04-26 13:00:00,55.13,55.13,55.04,55.09,108000.0,48.2521,48.2521,48.1733,48.2171,108000.0
2013-04-26 13:30:00,55.07,55.17,55.07,55.12,61000.0,48.1996,48.2871,48.1996,48.2433,61000.0
2013-04-26 14:00:00,55.13,55.26,55.12,55.25,58100.0,48.2521,48.3659,48.2433,48.3571,58100.0
2013-04-26 14:30:00,55.26,55.27,55.21,55.25,68700.0,48.3659,48.3746,48.3221,48.3571,68700.0
2013-04-26 15:00:00,55.26,55.3,55.22,55.26,62200.0,48.3659,48.4009,48.3309,48.3659,62200.0
2013-04-26 15:30:00,55.26,55.29,55.1,55.12,150500.0,48.3659,48.3921,48.2258,48.2433,150500.0
2013-04-29 09:30:00,57.67,60.16,57.52,60.05,1008600.0,50.4752,52.6546,50.3439,52.5583,1008600.0
2013-04-29 10:00:00,60.04,61.26,59.86,60.55,738500.0,52.5495,53.6173,52.392,52.9959,738500.0
2013-04-29 10:30:00,60.55,60.6,58.92,59.67,1085500.0,52.9959,53.0397,51.5693,52.2257,1085500.0
2013-04-29 11:00:00,59.67,60.06,59.59,59.91,534900.0,52.2257,52.567,52.1557,52.4357,534900.0
2013-04-29 11:30:00,59.9,60.27,59.61,59.61,480300.0,52.427,52.7508,52.1732,52.1732,480300.0
2013-04-29 12:00:00,59.62,60.24,59.5,60.16,238900.0,52.1819,52.7246,52.0769,52.6546,238900.0
2013-04-29 12:30:00,60.16,60.22,59.81,60.01,172400.0,52.6546,52.7071,52.3482,52.5233,172400.0
2013-04-29 13:00:00,60.04,60.17,60.02,60.12,124300.0,52.5495,52.6633,52.532,52.6195,124300.0
2013-04-29 13:30:00,60.13,60.46,59.67,60.27,381300.0,52.6283,52.9171,52.2257,52.7508,381300.0
2013-04-29 14:00:00,60.28,60.7,60.18,60.64,143800.0,52.7596,53.1272,52.6721,53.0747,143800.0
2013-04-29 14:30:00,60.64,60.67,59.95,59.99,239100.0,53.0747,53.1009,52.4708,52.5058,239100.0
2013-04-29 15:00:00,60.01,60.04,59.68,59.95,242800.0,52.5233,52.5495,52.2344,52.4708,242800.0
2013-04-29 15:30:00,59.95,60.0,59.54,59.68,418300.0,52.4708,52.5145,52.1119,52.2344,418300.0
2013-04-30 09:30:00,59.82,60.99,59.5,60.9,647600.0,52.357,53.381,52.0769,53.3022,647600.0
2013-04-30 10:00:00,60.89,60.92,60.42,60.57,353100.0,53.2935,53.3197,52.8821,53.0134,353100.0
2013-04-30 10:30:00,60.59,60.87,60.43,60.76,152000.0,53.0309,53.276,52.8909,53.1797,152000.0
2013-04-30 11:00:00,60.75,61.09,60.71,61.02,189000.0,53.1709,53.4685,53.1359,53.4073,189000.0
2013-04-30 11:30:00,61.01,61.4,61.0,61.11,199400.0,53.3985,53.7399,53.3898,53.486,199400.0
2013-04-30 12:00:00,61.13,61.13,60.84,61.06,182800.0,53.5035,53.5035,53.2497,53.4423,182800.0
2013-04-30 12:30:00,61.06,61.46,60.97,61.4,193000.0,53.4423,53.7924,53.3635,53.7399,193000.0
2013-04-30 13:00:00,61.4,61.5,61.14,61.16,156900.0,53.7399,53.8274,53.5123,53.5298,156900.0
2013-04-30 13:30:00,61.16,61.32,60.78,60.91,199900.0,53.5298,53.6698,53.1972,53.311,199900.0
2013-04-30 14:00:00,60.91,61.02,60.66,60.68,128700.0,53.311,53.4073,53.0922,53.1097,128700.0
2013-04-30 14:30:00,60.69,60.81,60.63,60.77,102500.0,53.1184,53.2235,53.0659,53.1885,102500.0
2013-04-30 15:00:00,60.79,60.97,60.73,60.9,112400.0,53.206,53.3635,53.1534,53.3022,112400.0
2013-04-30 15:30:00,60.9,60.98,60.82,60.86,348400.0,53.3022,53.3723,53.2322,53.2672,348400.0
2013-05-01 09:30:00,60.25,60.92,60.25,60.8,120200.0,52.7333,53.3197,52.7333,53.2147,120200.0
2013-05-01 10:00:00,60.78,60.88,60.57,60.84,202000.0,53.1972,53.2847,53.0134,53.2497,202000.0
2013-05-01 10:30:00,60.83,60.84,60.62,60.65,146100.0,53.241,53.2497,53.0572,53.0834,146100.0
2013-05-01 11:00:00,60.67,61.0,60.57,60.93,120800.0,53.1009,53.3898,53.0134,53.3285,120800.0
2013-05-01 11:30:00,60.94,60.99,60.75,60.95,112400.0,53.3372,53.381,53.1709,53.346,112400.0
2013-05-01 12:00:00,60.96,61.19,60.92,61.13,78000.0,53.3547,53.5561,53.3197,53.5035,78000.0
2013-05-01 12:30:00,61.1,61.14,60.46,60.46,198100.0,53.4773,53.5123,52.9171,52.9171,198100.0
2013-05-01 13:00:00,60.47,60.51,60.09,60.39,140000.0,52.9259,52.9609,52.5933,52.8559,140000.0
2013-05-01 13:30:00,60.38,60.52,60.21,60.42,112400.0,52.8471,52.9696,52.6983,52.8821,112400.0
2013-05-01 14:00:00,60.39,60.78,60.26,60.77,131700.0,52.8559,53.1972,52.7421,53.1885,131700.0
2013-05-01 14:30:00,60.79,60.82,60.35,60.6,133100.0,53.206,53.2322,52.8209,53.0397,133100.0
2013-05-01 15:00:00,60.63,60.78,60.59,60.71,259300.0,53.0659,53.1972,53.0309,53.1359,259300.0
2013-05-01 15:30:00,60.71,60.83,60.7,60.79,479800.0,53.1359,53.241,53.1272,53.206,479800.0
2013-05-02 09:30:00,60.47,60.92,60.15,60.77,300900.0,52.9259,53.3197,52.6458,53.1885,300900.0
2013-05-02 10:00:00,60.8,61.06,60.62,60.8,194000.0,53.2147,53.4423,53.0572,53.2147,194000.0
2013-05-02 10:30:00,60.8,60.94,60.67,60.78,554200.0,53.2147,53.3372,53.1009,53.1972,554200.0
2013-05-02 11:00:00,60.75,60.8,60.57,60.76,168600.0,53.1709,53.2147,53.0134,53.1797,168600.0
2013-05-02 11:30:00,60.78,60.79,60.2,60.23,344900.0,53.1972,53.206,52.6896,52.7158,344900.0
2013-05-02 12:00:00,60.24,60.5,60.17,60.33,370000.0,52.7246,52.9521,52.6633,52.8033,370000.0
2013-05-02 12:30:00,60.33,60.42,60.28,60.3,172100.0,52.8033,52.8821,52.7596,52.7771,172100.0
2013-05-02 13:00:00,60.31,60.38,60.28,60.34,223600.0,52.7858,52.8471,52.7596,52.8121,223600.0
2013-05-02 13:30:00,60.33,60.53,60.25,60.38,333400.0,52.8033,52.9784,52.7333,52.8471,333400.0
2013-05-02 14:00:00,60.36,60.49,60.3,60.36,335300.0,52.8296,52.9434,52.7771,52.8296,335300.0
2013-05-02 14:30:00,60.35,60.62,60.34,60.57,295800.0,52.8209,53.0572,52.8121,53.0134,295800.0
2013-05-02 15:00:00,60.58,60.78,60.36,60.49,294800.0,53.0222,53.1972,52.8296,52.9434,294800.0
2013-05-02 15:30:00,60.52,60.59,60.28,60.56,559600.0,52.9696,53.0309,52.7596,53.0047,559600.0
2013-05-03 09:30:00,61.33,61.7,58.09,61.2,661900.0,53.6786,54.0024,50.8428,53.5648,661900.0
2013-05-03 10:00:00,61.21,62.34,61.1,62.31,353700.0,53.5736,54.5626,53.4773,54.5363,353700.0
2013-05-03 10:30:00,62.2,62.53,61.96,62.22,387500.0,54.44,54.7289,54.23,54.4576,387500.0
2013-05-03 11:00:00,62.21,62.3,62.01,62.25,92900.0,54.4488,54.5276,54.2738,54.4838,92900.0
2013-05-03 11:30:00,62.26,62.5,62.19,62.43,218800.0,54.4926,54.7026,54.4313,54.6414,218800.0
2013-05-03 12:00:00,62.45,62.49,62.04,62.31,266800.0,54.6589,54.6939,54.3,54.5363,266800.0
2013-05-03 12:30:00,62.31,62.38,62.23,62.3,140300.0,54.5363,54.5976,54.4663,54.5276,140300.0
2013-05-03 13:00:00,62.3,62.8,62.26,62.8,195100.0,54.5276,54.9652,54.4926,54.9652,195100.0
2013-05-03 13:30:00,62.8,62.97,62.54,62.63,152500.0,54.9652,55.114,54.7376,54.8164,152500.0
2013-05-03 14:00:00,62.64,62.94,62.63,62.91,140700.0,54.8252,55.0877,54.8164,55.0615,140700.0
2013-05-03 14:30:00,62.92,62.92,62.68,62.79,118200.0,55.0702,55.0702,54.8602,54.9564,118200.0
2013-05-03 15:00:00,62.78,62.8,62.65,62.76,192100.0,54.9477,54.9652,54.8339,54.9302,192100.0
2013-05-03 15:30:00,62.74,62.8,62.7,62.75,659600.0,54.9127,54.9652,54.8777,54.9214,659600.0
2013-05-06 09:30:00,62.49,62.61,62.19,62.35,368700.0,54.6939,54.7989,54.4313,54.5713,368700.0
2013-05-06 10:00:00,62.38,62.59,62.34,62.55,349000.0,54.5976,54.7814,54.5626,54.7464,349000.0
2013-05-06 10:30:00,62.55,62.88,62.5,62.81,230700.0,54.7464,55.0352,54.7026,54.9739,230700.0
2013-05-06 11:00:00,62.78,63.1,62.74,62.99,251400.0,54.9477,55.2278,54.9127,55.1315,251400.0
2013-05-06 11:30:00,62.95,63.48,62.95,63.39,220700.0,55.0965,55.5604,55.0965,55.4816,220700.0
2013-05-06 12:00:00,63.39,63.48,63.05,63.09,85100.0,55.4816,55.5604,55.184,55.219,85100.0
2013-05-06 12:30:00,63.1,63.23,63.02,63.11,135500.0,55.2278,55.3415,55.1577,55.2365,135500.0
2013-05-06 13:00:00,63.11,63.4,63.08,63.38,102000.0,55.2365,55.4903,55.2103,55.4728,102000.0
2013-05-06 13:30:00,63.38,63.47,63.22,63.41,166900.0,55.4728,55.5516,55.3328,55.4991,166900.0
2013-05-06 14:00:00,63.41,63.68,63.41,63.65,182700.0,55.4991,55.7354,55.4991,55.7092,182700.0
2013-05-06 14:30:00,63.64,63.77,63.56,63.65,166600.0,55.7004,55.8142,55.6304,55.7092,166600.0
2013-05-06 15:00:00,63.66,63.68,63.43,63.49,282200.0,55.7179,55.7354,55.5166,55.5691,282200.0
2013-05-06 15:30:00,63.48,63.52,63.31,63.52,288000.0,55.5604,55.5954,55.4116,55.5954,288000.0
2013-05-07 09:30:00,63.5,63.79,63.3,63.79,147400.0,55.5779,55.8317,55.4028,55.8317,147400.0
2013-05-07 10:00:00,63.79,63.79,63.28,63.5,130400.0,55.8317,55.8317,55.3853,55.5779,130400.0
2013-05-07 10:30:00,63.5,63.55,63.42,63.47,84200.0,55.5779,55.6216,55.5078,55.5516,84200.0
2013-05-07 11:00:00,63.46,63.67,63.46,63.59,85500.0,55.5429,55.7267,55.5429,55.6566,85500.0
2013-05-07 11:30:00,63.6,63.7,63.54,63.7,40100.0,55.6654,55.7529,55.6129,55.7529,40100.0
2013-05-07 12:00:00,63.7,63.91,63.69,63.9,54700.0,55.7529,55.9367,55.7442,55.928,54700.0
2013-05-07 12:30:00,63.88,63.94,63.85,63.9,114900.0,55.9105,55.963,55.8842,55.928,114900.0
2013-05-07 13:00:00,63.9,64.1,63.89,63.94,137500.0,55.928,56.103,55.9192,55.963,137500.0
2013-05-07 13:30:00,63.96,64.08,63.93,64.04,72500.0,55.9805,56.0855,55.9542,56.0505,72500.0
2013-05-07 14:00:00,64.05,64.22,64.04,64.14,143300.0,56.0592,56.208,56.0505,56.138,143300.0
2013-05-07 14:30:00,64.13,64.13,63.88,63.96,134500.0,56.1293,56.1293,55.9105,55.9805,134500.0
2013-05-07 15:00:00,63.93,64.07,63.93,64.04,98400.0,55.9542,56.0768,55.9542,56.0505,98400.0
2013-05-07 15:30:00,64.04,64.16,64.01,64.12,212100.0,56.0505,56.1555,56.0242,56.1205,212100.0
2013-05-08 09:30:00,63.9,63.91,63.36,63.56,279700.0,55.928,55.9367,55.4553,55.6304,279700.0
2013-05-08 10:00:00,63.54,63.64,63.43,63.44,250700.0,55.6129,55.7004,55.5166,55.5253,250700.0
2013-05-08 10:30:00,63.45,63.52,63.04,63.22,244000.0,55.5341,55.5954,55.1753,55.3328,244000.0
2013-05-08 11:00:00,63.22,63.27,63.11,63.18,178900.0,55.3328,55.3766,55.2365,55.2978,178900.0
2013-05-08 11:30:00,63.16,63.48,63.15,63.48,107900.0,55.2803,55.5604,55.2715,55.5604,107900.0
2013-05-08 12:00:00,63.48,63.52,63.21,63.31,113100.0,55.5604,55.5954,55.324,55.4116,113100.0
2013-05-08 12:30:00,63.31,63.45,63.25,63.45,56400.0,55.4116,55.5341,55.3591,55.5341,56400.0
2013-05-08 13:00:00,63.47,63.52,63.29,63.32,159800.0,55.5516,55.5954,55.3941,55.4203,159800.0
2013-05-08 13:30:00,63.34,63.44,63.25,63.34,89800.0,55.4378,55.5253,55.3591,55.4378,89800.0
2013-05-08 14:00:00,63.34,63.41,63.3,63.35,116100.0,55.4378,55.4991,55.4028,55.4466,116100.0
2013-05-08 14:30:00,63.35,63.39,63.2,63.34,90500.0,55.4466,55.4816,55.3153,55.4378,90500.0
2013-05-08 15:00:00,63.34,65.26,63.32,63.83,362600.0,55.4378,57.1183,55.4203,55.8667,362600.0
2013-05-08 15:30:00,63.82,63.97,63.74,63.85,152100.0,55.8579,55.9892,55.7879,55.8842,152100.0
2013-05-09 09:30:00,63.84,64.22,63.84,64.01,233700.0,55.8754,56.208,55.8754,56.0242,233700.0
2013-05-09 10:00:00,64.01,64.07,63.98,64.01,197500.0,56.0242,56.0768,55.998,56.0242,197500.0
2013-05-09 10:30:00,64.03,64.09,63.99,64.06,100100.0,56.0417,56.0943,56.0067,56.068,100100.0
2013-05-09 11:00:00,64.05,64.19,64.0,64.05,87000.0,56.0592,56.1818,56.0155,56.0592,87000.0
2013-05-09 11:30:00,64.05,64.09,64.01,64.03,81500.0,56.0592,56.0943,56.0242,56.0417,81500.0
2013-05-09 12:00:00,64.05,64.05,63.92,64.0,108800.0,56.0592,56.0592,55.9455,56.0155,108800.0
2013-05-09 12:30:00,64.03,64.12,64.0,64.06,86400.0,56.0417,56.1205,56.0155,56.068,86400.0
2013-05-09 13:00:00,64.08,64.13,64.0,64.07,86900.0,56.0855,56.1293,56.0155,56.0768,86900.0
2013-05-09 13:30:00,64.08,64.36,64.04,64.33,88100.0,56.0855,56.3306,56.0505,56.3043,88100.0
2013-05-09 14:00:00,64.34,64.34,64.05,64.07,126400.0,56.3131,56.3131,56.0592,56.0768,126400.0
2013-05-09 14:30:00,64.1,64.22,63.9,64.06,142400.0,56.103,56.208,55.928,56.068,142400.0
2013-05-09 15:00:00,64.05,64.25,63.98,64.14,163200.0,56.0592,56.2343,55.998,56.138,163200.0
2013-05-09 15:30:00,64.15,64.22,64.07,64.16,272500.0,56.1468,56.208,56.0768,56.1555,272500.0
2013-05-10 09:30:00,64.18,64.82,64.18,64.55,100700.0,56.173,56.7332,56.173,56.4969,100700.0
2013-05-10 10:00:00,64.57,64.78,64.44,64.68,123500.0,56.5144,56.6982,56.4006,56.6106,123500.0
2013-05-10 10:30:00,64.61,64.67,64.47,64.59,61500.0,56.5494,56.6019,56.4268,56.5319,61500.0
2013-05-10 11:00:00,64.59,64.99,64.53,64.96,126800.0,56.5319,56.882,56.4794,56.8557,126800.0
2013-05-10 11:30:00,64.96,65.09,64.92,65.0,86200.0,56.8557,56.9695,56.8207,56.8907,86200.0
2013-05-10 12:00:00,64.99,65.08,64.95,65.03,171700.0,56.882,56.9607,56.847,56.917,171700.0
2013-05-10 12:30:00,65.03,65.23,65.0,65.02,72300.0,56.917,57.092,56.8907,56.9082,72300.0
2013-05-10 13:00:00,65.04,65.15,64.99,65.14,80100.0,56.9257,57.022,56.882,57.0133,80100.0
2013-05-10 13:30:00,65.12,65.18,65.08,65.11,76600.0,56.9958,57.0483,56.9607,56.987,76600.0
2013-05-10 14:00:00,65.1,65.28,65.09,65.25,51600.0,56.9783,57.1358,56.9695,57.1095,51600.0
2013-05-10 14:30:00,65.24,65.28,65.19,65.21,68400.0,57.1008,57.1358,57.057,57.0745,68400.0
2013-05-10 15:00:00,65.21,65.25,65.18,65.23,106800.0,57.0745,57.1095,57.0483,57.092,106800.0
2013-05-10 15:30:00,65.23,65.4,65.19,65.38,154800.0,57.092,57.2408,57.057,57.2233,154800.0
2013-05-13 09:30:00,65.18,65.43,64.21,64.78,219000.0,57.0483,57.2671,56.1993,56.6982,219000.0
2013-05-13 10:00:00,64.75,65.63,64.73,65.53,60000.0,56.6719,57.4421,56.6544,57.3546,60000.0
2013-05-13 10:30:00,65.53,65.56,65.09,65.13,65400.0,57.3546,57.3809,56.9695,57.0045,65400.0
2013-05-13 11:00:00,65.1,65.24,65.03,65.21,137000.0,56.9783,57.1008,56.917,57.0745,137000.0
2013-05-13 11:30:00,65.23,65.41,65.18,65.29,71500.0,57.092,57.2496,57.0483,57.1445,71500.0
2013-05-13 12:00:00,65.28,65.29,65.07,65.28,76100.0,57.1358,57.1445,56.952,57.1358,76100.0
2013-05-13 12:30:00,65.29,65.32,65.24,65.27,65600.0,57.1445,57.1708,57.1008,57.127,65600.0
2013-05-13 13:00:00,65.29,65.38,65.27,65.3,33100.0,57.1445,57.2233,57.127,57.1533,33100.0
2013-05-13 13:30:00,65.27,65.3,65.2,65.25,116000.0,57.127,57.1533,57.0658,57.1095,116000.0
2013-05-13 14:00:00,65.25,65.29,65.22,65.24,92900.0,57.1095,57.1445,57.0833,57.1008,92900.0
2013-05-13 14:30:00,65.24,65.29,65.23,65.27,57300.0,57.1008,57.1445,57.092,57.127,57300.0
2013-05-13 15:00:00,65.29,65.29,65.09,65.11,84200.0,57.1445,57.1445,56.9695,56.987,84200.0
2013-05-13 15:30:00,65.1,65.21,65.09,65.09,491200.0,56.9783,57.0745,56.9695,56.9695,491200.0
2013-05-14 09:30:00,65.19,65.81,65.19,65.69,87300.0,57.057,57.5997,57.057,57.4946,87300.0
2013-05-14 10:00:00,65.68,66.32,65.68,66.3,75000.0,57.4859,58.046,57.4859,58.0285,75000.0
2013-05-14 10:30:00,66.3,66.56,66.12,66.31,153900.0,58.0285,58.2561,57.871,58.0373,153900.0
2013-05-14 11:00:00,66.31,66.56,66.25,66.4,98400.0,58.0373,58.2561,57.9848,58.1161,98400.0
2013-05-14 11:30:00,66.4,66.4,66.03,66.13,51400.0,58.1161,58.1161,57.7922,57.8798,51400.0
2013-05-14 12:00:00,66.13,66.4,66.09,66.27,104300.0,57.8798,58.1161,57.8447,58.0023,104300.0
2013-05-14 12:30:00,66.27,66.38,66.15,66.18,40200.0,58.0023,58.0986,57.8973,57.9235,40200.0
2013-05-14 13:00:00,66.19,66.27,66.11,66.24,65200.0,57.9323,58.0023,57.8622,57.976,65200.0
2013-05-14 13:30:00,66.24,66.39,66.23,66.27,71800.0,57.976,58.1073,57.9673,58.0023,71800.0
2013-05-14 14:00:00,66.27,66.36,66.21,66.3,56300.0,58.0023,58.0811,57.9498,58.0285,56300.0
2013-05-14 14:30:00,66.31,66.49,66.25,66.45,76600.0,58.0373,58.1948,57.9848,58.1598,76600.0
2013-05-14 15:00:00,66.46,66.7,66.46,66.52,133800.0,58.1686,58.3786,58.1686,58.2211,133800.0
2013-05-14 15:30:00,66.53,66.69,66.53,66.69,265100.0,58.2298,58.3699,58.2298,58.3699,265100.0
2013-05-15 09:30:00,66.36,66.83,66.24,66.77,66100.0,58.0811,58.4924,57.976,58.4399,66100.0
2013-05-15 10:00:00,66.78,67.21,66.75,67.12,132600.0,58.4487,58.825,58.4224,58.7462,132600.0
2013-05-15 10:30:00,67.13,67.41,67.04,67.38,133400.0,58.755,59.0001,58.6762,58.9738,133400.0
2013-05-15 11:00:00,67.39,67.61,67.34,67.58,173800.0,58.9826,59.1751,58.9388,59.1489,173800.0
2013-05-15 11:30:00,67.58,67.69,67.55,67.63,102500.0,59.1489,59.2451,59.1226,59.1926,102500.0
2013-05-15 12:00:00,67.63,67.91,67.58,67.91,58200.0,59.1926,59.4377,59.1489,59.4377,58200.0
2013-05-15 12:30:00,67.92,68.07,67.91,67.98,109400.0,59.4464,59.5777,59.4377,59.4989,109400.0
2013-05-15 13:00:00,67.99,68.13,67.94,67.97,69600.0,59.5077,59.6302,59.4639,59.4902,69600.0
2013-05-15 13:30:00,67.97,68.0,67.83,67.84,71100.0,59.4902,59.5165,59.3677,59.3764,71100.0
2013-05-15 14:00:00,67.84,67.84,67.28,67.3,214900.0,59.3764,59.3764,58.8863,58.9038,214900.0
2013-05-15 14:30:00,67.29,67.42,67.05,67.33,122800.0,58.895,59.0088,58.685,58.93,122800.0
2013-05-15 15:00:00,67.33,67.38,67.16,67.27,74000.0,58.93,58.9738,58.7812,58.8775,74000.0
2013-05-15 15:30:00,67.28,67.5,67.23,67.37,239900.0,58.8863,59.0788,58.8425,58.9651,239900.0
2013-05-16 09:30:00,67.16,67.6,67.16,67.41,137400.0,58.9572,59.3435,58.9572,59.1767,137400.0
2013-05-16 10:00:00,67.41,67.41,66.79,67.0,69000.0,59.1767,59.1767,58.6324,58.8168,69000.0
2013-05-16 10:30:00,66.96,67.29,66.95,67.19,32900.0,58.7816,59.0713,58.7729,58.9836,32900.0
2013-05-16 11:00:00,67.22,67.37,67.17,67.21,29700.0,59.0099,59.1416,58.966,59.0011,29700.0
2013-05-16 11:30:00,67.25,67.36,67.19,67.22,38900.0,59.0362,59.1328,58.9836,59.0099,38900.0
2013-05-16 12:00:00,67.21,67.21,67.04,67.08,69500.0,59.0011,59.0011,58.8519,58.887,69500.0
2013-05-16 12:30:00,67.07,67.36,67.03,67.3,97400.0,58.8782,59.1328,58.8431,59.0801,97400.0
2013-05-16 13:00:00,67.29,67.32,67.26,67.3,29700.0,59.0713,59.0977,59.045,59.0801,29700.0
2013-05-16 13:30:00,67.29,67.32,67.27,67.29,27400.0,59.0713,59.0977,59.0538,59.0713,27400.0
2013-05-16 14:00:00,67.29,67.36,67.27,67.35,46400.0,59.0713,59.1328,59.0538,59.124,46400.0
2013-05-16 14:30:00,67.35,67.36,67.2,67.27,70000.0,59.124,59.1328,58.9923,59.0538,70000.0
2013-05-16 15:00:00,67.27,67.32,67.0,67.03,63300.0,59.0538,59.0977,58.8168,58.8431,63300.0
2013-05-16 15:30:00,67.03,67.09,66.72,66.81,167300.0,58.8431,58.8958,58.571,58.65,167300.0
2013-05-17 09:30:00,66.72,67.78,66.72,67.78,116600.0,58.571,59.5015,58.571,59.5015,116600.0
2013-05-17 10:00:00,67.74,67.9,67.28,67.28,62200.0,59.4664,59.6068,59.0626,59.0626,62200.0
2013-05-17 10:30:00,67.31,67.57,67.3,67.33,47500.0,59.0889,59.3171,59.0801,59.1065,47500.0
2013-05-17 11:00:00,67.34,67.48,67.25,67.43,71600.0,59.1152,59.2381,59.0362,59.1942,71600.0
2013-05-17 11:30:00,67.43,67.56,67.37,67.56,64500.0,59.1942,59.3084,59.1416,59.3084,64500.0
2013-05-17 12:00:00,67.57,67.73,67.5,67.59,40100.0,59.3171,59.4576,59.2557,59.3347,40100.0
2013-05-17 12:30:00,67.6,67.69,67.5,67.59,30000.0,59.3435,59.4225,59.2557,59.3347,30000.0
2013-05-17 13:00:00,67.59,67.64,67.52,67.61,132000.0,59.3347,59.3786,59.2732,59.3523,132000.0
2013-05-17 13:30:00,67.62,67.7,67.56,67.59,24800.0,59.361,59.4313,59.3084,59.3347,24800.0
2013-05-17 14:00:00,67.59,67.63,67.53,67.62,147300.0,59.3347,59.3698,59.282,59.361,147300.0
2013-05-17 14:30:00,67.61,67.99,67.53,67.99,630300.0,59.3523,59.6858,59.282,59.6858,630300.0
2013-05-17 15:00:00,67.99,68.01,67.88,67.95,84000.0,59.6858,59.7034,59.5893,59.6507,84000.0
2013-05-17 15:30:00,67.95,68.0,67.79,67.9,127400.0,59.6507,59.6946,59.5103,59.6068,127400.0
2013-05-20 09:30:00,67.91,68.21,67.74,68.03,145700.0,59.6156,59.879,59.4664,59.721,145700.0
2013-05-20 10:00:00,68.08,68.1,67.94,68.08,35700.0,59.7648,59.7824,59.6419,59.7648,35700.0
2013-05-20 10:30:00,68.06,68.1,67.89,68.0,35600.0,59.7473,59.7824,59.5981,59.6946,35600.0
2013-05-20 11:00:00,67.98,68.08,67.97,68.05,43000.0,59.6771,59.7648,59.6683,59.7385,43000.0
2013-05-20 11:30:00,68.05,68.42,68.05,68.42,98300.0,59.7385,60.0633,59.7385,60.0633,98300.0
2013-05-20 12:00:00,68.44,68.46,68.2,68.31,40700.0,60.0809,60.0984,59.8702,59.9668,40700.0
2013-05-20 12:30:00,68.33,68.33,68.18,68.21,18500.0,59.9843,59.9843,59.8526,59.879,18500.0
2013-05-20 13:00:00,68.2,68.24,67.95,67.95,25100.0,59.8702,59.9053,59.6507,59.6507,25100.0
2013-05-20 13:30:00,67.99,68.08,67.88,68.0,82000.0,59.6858,59.7648,59.5893,59.6946,82000.0
2013-05-20 14:00:00,68.02,68.02,67.79,67.82,142400.0,59.7122,59.7122,59.5103,59.5366,142400.0
2013-05-20 14:30:00,67.84,68.02,67.82,67.95,30400.0,59.5542,59.7122,59.5366,59.6507,30400.0
2013-05-20 15:00:00,67.95,68.04,67.93,68.0,46600.0,59.6507,59.7297,59.6332,59.6946,46600.0
2013-05-20 15:30:00,68.0,68.04,67.79,67.97,243400.0,59.6946,59.7297,59.5103,59.6683,243400.0
2013-05-21 09:30:00,67.87,68.68,67.84,68.34,127200.0,59.5805,60.2916,59.5542,59.9931,127200.0
2013-05-21 10:00:00,68.37,68.48,67.94,68.27,83600.0,60.0194,60.116,59.6419,59.9316,83600.0
2013-05-21 10:30:00,68.28,68.3,68.02,68.04,46600.0,59.9404,59.958,59.7122,59.7297,46600.0
2013-05-21 11:00:00,68.04,68.41,68.03,68.33,50300.0,59.7297,60.0545,59.721,59.9843,50300.0
2013-05-21 11:30:00,68.31,68.77,68.31,68.77,51200.0,59.9668,60.3706,59.9668,60.3706,51200.0
2013-05-21 12:00:00,68.78,68.96,68.75,68.96,73400.0,60.3794,60.5374,60.353,60.5374,73400.0
2013-05-21 12:30:00,68.97,69.0,68.75,68.99,39600.0,60.5461,60.5725,60.353,60.5637,39600.0
2013-05-21 13:00:00,68.98,69.14,68.94,68.97,34600.0,60.5549,60.6954,60.5198,60.5461,34600.0
2013-05-21 13:30:00,68.97,69.16,68.95,69.14,38100.0,60.5461,60.7129,60.5286,60.6954,38100.0
2013-05-21 14:00:00,69.12,69.18,69.01,69.01,54400.0,60.6778,60.7305,60.5813,60.5813,54400.0
2013-05-21 14:30:00,69.01,69.01,68.65,68.65,56600.0,60.5813,60.5813,60.2652,60.2652,56600.0
2013-05-21 15:00:00,68.65,68.69,68.58,68.62,54200.0,60.2652,60.3003,60.2038,60.2389,54200.0
2013-05-21 15:30:00,68.63,68.79,68.62,68.62,499200.0,60.2477,60.3881,60.2389,60.2389,499200.0
2013-05-22 09:30:00,68.47,69.21,68.47,69.0,103900.0,60.1072,60.7568,60.1072,60.5725,103900.0
2013-05-22 10:00:00,69.0,69.7,68.91,69.58,240000.0,60.5725,61.187,60.4935,61.0816,240000.0
2013-05-22 10:30:00,69.59,69.68,68.19,68.25,255700.0,61.0904,61.1694,59.8614,59.9141,255700.0
2013-05-22 11:00:00,68.26,68.7,68.04,68.67,249000.0,59.9229,60.3091,59.7297,60.2828,249000.0
2013-05-22 11:30:00,68.67,68.99,68.27,68.3,120600.0,60.2828,60.5637,59.9316,59.958,120600.0
2013-05-22 12:00:00,68.28,68.39,68.01,68.01,104700.0,59.9404,60.037,59.7034,59.7034,104700.0
2013-05-22 12:30:00,68.0,68.23,67.83,68.22,65800.0,59.6946,59.8965,59.5454,59.8877,65800.0
2013-05-22 13:00:00,68.22,68.24,67.47,67.51,85100.0,59.8877,59.9053,59.2294,59.2645,85100.0
2013-05-22 13:30:00,67.5,67.51,66.89,67.07,107500.0,59.2557,59.2645,58.7202,58.8782,107500.0
2013-05-22 14:00:00,67.03,67.27,66.43,66.93,133900.0,58.8431,59.0538,58.3164,58.7553,133900.0
2013-05-22 14:30:00,66.93,67.3,66.84,67.28,74200.0,58.7553,59.0801,58.6763,59.0626,74200.0
2013-05-22 15:00:00,67.27,67.31,66.73,66.74,125900.0,59.0538,59.0889,58.5797,58.5885,125900.0
2013-05-22 15:30:00,66.75,67.0,66.68,66.98,186700.0,58.5973,58.8168,58.5358,58.7992,186700.0
2013-05-23 09:30:00,66.16,66.47,65.8,66.17,106900.0,58.0794,58.3515,57.7633,58.0881,106900.0
2013-05-23 10:00:00,66.26,66.85,66.09,66.74,82300.0,58.1671,58.6851,58.0179,58.5885,82300.0
2013-05-23 10:30:00,66.74,66.76,66.42,66.55,77000.0,58.5885,58.6061,58.3076,58.4217,77000.0
2013-05-23 11:00:00,66.49,67.03,66.47,66.8,208900.0,58.369,58.8431,58.3515,58.6412,208900.0
2013-05-23 11:30:00,66.83,67.05,66.8,66.94,61200.0,58.6675,58.8607,58.6412,58.7641,61200.0
2013-05-23 12:00:00,66.9,67.19,66.86,67.12,50500.0,58.729,58.9836,58.6939,58.9221,50500.0
2013-05-23 12:30:00,67.09,67.09,66.61,66.69,50900.0,58.8958,58.8958,58.4744,58.5446,50900.0
2013-05-23 13:00:00,66.7,66.82,66.43,66.45,46600.0,58.5534,58.6587,58.3164,58.3339,46600.0
2013-05-23 13:30:00,66.44,66.65,66.39,66.65,58400.0,58.3252,58.5095,58.2813,58.5095,58400.0
2013-05-23 14:00:00,66.63,66.74,66.56,66.64,85300.0,58.4919,58.5885,58.4305,58.5007,85300.0
2013-05-23 14:30:00,66.65,66.88,66.57,66.73,80600.0,58.5095,58.7114,58.4393,58.5797,80600.0
2013-05-23 15:00:00,66.71,66.77,66.56,66.63,113700.0,58.5622,58.6148,58.4305,58.4919,113700.0
2013-05-23 15:30:00,66.61,66.7,66.5,66.57,166200.0,58.4744,58.5534,58.3778,58.4393,166200.0
2013-05-24 09:30:00,66.19,67.0,65.7,66.47,111500.0,58.1057,58.8168,57.6755,58.3515,111500.0
2013-05-24 10:00:00,66.45,66.59,66.02,66.59,90800.0,58.3339,58.4568,57.9565,58.4568,90800.0
2013-05-24 10:30:00,66.59,66.92,66.51,66.85,91400.0,58.4568,58.7465,58.3866,58.6851,91400.0
2013-05-24 11:00:00,66.84,66.84,66.48,66.57,116500.0,58.6763,58.6763,58.3603,58.4393,116500.0
2013-05-24 11:30:00,66.56,67.08,66.5,67.0,73900.0,58.4305,58.887,58.3778,58.8168,73900.0
2013-05-24 12:00:00,66.97,67.35,66.96,67.3,130600.0,58.7904,59.124,58.7816,59.0801,130600.0
2013-05-24 12:30:00,67.31,67.31,67.1,67.22,144100.0,59.0889,59.0889,58.9045,59.0099,144100.0
2013-05-24 13:00:00,67.2,67.51,67.14,67.42,81200.0,58.9923,59.2645,58.9397,59.1855,81200.0
2013-05-24 13:30:00,67.42,67.44,67.33,67.4,40200.0,59.1855,59.203,59.1065,59.1679,40200.0
2013-05-24 14:00:00,67.39,67.44,67.34,67.4,41700.0,59.1591,59.203,59.1152,59.1679,41700.0
2013-05-24 14:30:00,67.41,67.43,67.32,67.37,105300.0,59.1767,59.1942,59.0977,59.1416,105300.0
2013-05-24 15:00:00,67.36,67.45,67.31,67.36,66500.0,59.1328,59.2118,59.0889,59.1328,66500.0
2013-05-24 15:30:00,67.36,67.4,67.07,67.25,154300.0,59.1328,59.1679,58.8782,59.0362,154300.0
2013-05-28 09:30:00,68.63,68.68,68.03,68.48,131900.0,60.2477,60.2916,59.721,60.116,131900.0
2013-05-28 10:00:00,68.49,68.5,68.03,68.11,98100.0,60.1248,60.1336,59.721,59.7912,98100.0
2013-05-28 10:30:00,68.11,68.43,68.11,68.18,37700.0,59.7912,60.0721,59.7912,59.8526,37700.0
2013-05-28 11:00:00,68.21,68.22,67.79,67.91,74900.0,59.879,59.8877,59.5103,59.6156,74900.0
2013-05-28 11:30:00,67.92,67.96,67.63,67.66,53700.0,59.6244,59.6595,59.3698,59.3961,53700.0
2013-05-28 12:00:00,67.65,67.86,67.58,67.83,88000.0,59.3874,59.5717,59.3259,59.5454,88000.0
2013-05-28 12:30:00,67.87,67.88,67.59,67.7,90600.0,59.5805,59.5893,59.3347,59.4313,90600.0
2013-05-28 13:00:00,67.7,67.7,67.58,67.68,42400.0,59.4313,59.4313,59.3259,59.4137,42400.0
2013-05-28 13:30:00,67.66,67.68,67.36,67.38,44900.0,59.3961,59.4137,59.1328,59.1503,44900.0
2013-05-28 14:00:00,67.38,67.45,67.23,67.4,64000.0,59.1503,59.2118,59.0187,59.1679,64000.0
2013-05-28 14:30:00,67.41,67.44,67.13,67.38,113100.0,59.1767,59.203,58.9309,59.1503,113100.0
2013-05-28 15:00:00,67.38,67.54,67.37,67.52,88300.0,59.1503,59.2908,59.1416,59.2732,88300.0
2013-05-28 15:30:00,67.52,67.86,67.52,67.63,108500.0,59.2732,59.5717,59.2732,59.3698,108500.0
2013-05-29 09:30:00,67.15,67.25,66.67,67.14,174200.0,58.9484,59.0362,58.5271,58.9397,174200.0
2013-05-29 10:00:00,67.16,67.35,66.89,67.05,56900.0,58.9572,59.124,58.7202,58.8607,56900.0
2013-05-29 10:30:00,67.01,67.09,66.5,66.61,122400.0,58.8255,58.8958,58.3778,58.4744,122400.0
2013-05-29 11:00:00,66.6,66.92,66.54,66.85,49600.0,58.4656,58.7465,58.4129,58.6851,49600.0
2013-05-29 11:30:00,66.86,67.17,66.86,67.13,39100.0,58.6939,58.966,58.6939,58.9309,39100.0
2013-05-29 12:00:00,67.15,67.3,67.1,67.1,36500.0,58.9484,59.0801,58.9045,58.9045,36500.0
2013-05-29 12:30:00,67.13,67.16,66.98,67.08,51600.0,58.9309,58.9572,58.7992,58.887,51600.0
2013-05-29 13:00:00,67.07,67.19,66.98,67.19,30500.0,58.8782,58.9836,58.7992,58.9836,30500.0
2013-05-29 13:30:00,67.21,67.64,67.17,67.56,38200.0,59.0011,59.3786,58.966,59.3084,38200.0
2013-05-29 14:00:00,67.55,67.65,67.43,67.44,41100.0,59.2996,59.3874,59.1942,59.203,41100.0
2013-05-29 14:30:00,67.44,67.51,67.38,67.44,74000.0,59.203,59.2645,59.1503,59.203,74000.0
2013-05-29 15:00:00,67.41,67.52,67.36,67.48,49900.0,59.1767,59.2732,59.1328,59.2381,49900.0
2013-05-29 15:30:00,67.49,67.53,67.19,67.22,94100.0,59.2469,59.282,58.9836,59.0099,94100.0
2013-05-30 09:30:00,67.08,67.89,66.79,67.74,65300.0,58.887,59.5981,58.6324,59.4664,65300.0
2013-05-30 10:00:00,67.74,67.84,67.44,67.73,68400.0,59.4664,59.5542,59.203,59.4576,68400.0
2013-05-30 10:30:00,67.75,68.03,67.73,68.01,71000.0,59.4752,59.721,59.4576,59.7034,71000.0
2013-05-30 11:00:00,68.02,68.06,67.71,67.84,46500.0,59.7122,59.7473,59.44,59.5542,46500.0
2013-05-30 11:30:00,67.86,67.87,67.69,67.84,101000.0,59.5717,59.5805,59.4225,59.5542,101000.0
2013-05-30 12:00:00,67.85,67.88,67.74,67.83,45000.0,59.5629,59.5893,59.4664,59.5454,45000.0
2013-05-30 12:30:00,67.84,67.84,67.51,67.78,66000.0,59.5542,59.5542,59.2645,59.5015,66000.0
2013-05-30 13:00:00,67.79,67.88,67.75,67.85,32500.0,59.5103,59.5893,59.4752,59.5629,32500.0
2013-05-30 13:30:00,67.85,67.89,67.72,67.8,47500.0,59.5629,59.5981,59.4488,59.519,47500.0
2013-05-30 14:00:00,67.8,67.87,67.72,67.86,49900.0,59.519,59.5805,59.4488,59.5717,49900.0
2013-05-30 14:30:00,67.87,67.99,67.81,67.96,37900.0,59.5805,59.6858,59.5278,59.6595,37900.0
2013-05-30 15:00:00,67.95,67.96,67.75,67.75,55000.0,59.6507,59.6595,59.4752,59.4752,55000.0
2013-05-30 15:30:00,67.75,67.84,67.53,67.59,173300.0,59.4752,59.5542,59.282,59.3347,173300.0
2013-05-31 09:30:00,67.3,67.89,67.05,67.26,50700.0,59.0801,59.5981,58.8607,59.045,50700.0
2013-05-31 10:00:00,67.26,67.53,66.96,67.52,68300.0,59.045,59.282,58.7816,59.2732,68300.0
2013-05-31 10:30:00,67.52,67.58,67.27,67.34,86500.0,59.2732,59.3259,59.0538,59.1152,86500.0
2013-05-31 11:00:00,67.39,67.85,67.35,67.79,110800.0,59.1591,59.5629,59.124,59.5103,110800.0
2013-05-31 11:30:00,67.77,67.85,67.66,67.72,75900.0,59.4927,59.5629,59.3961,59.4488,75900.0
2013-05-31 12:00:00,67.73,67.73,67.49,67.62,52500.0,59.4576,59.4576,59.2469,59.361,52500.0
2013-05-31 12:30:00,67.62,67.63,67.48,67.49,39100.0,59.361,59.3698,59.2381,59.2469,39100.0
2013-05-31 13:00:00,67.48,67.53,67.24,67.34,50900.0,59.2381,59.282,59.0274,59.1152,50900.0
2013-05-31 13:30:00,67.35,67.36,67.26,67.33,27400.0,59.124,59.1328,59.045,59.1065,27400.0
2013-05-31 14:00:00,67.34,67.34,67.1,67.13,27600.0,59.1152,59.1152,58.9045,58.9309,27600.0
2013-05-31 14:30:00,67.14,67.15,66.98,66.98,43900.0,58.9397,58.9484,58.7992,58.7992,43900.0
2013-05-31 15:00:00,66.98,67.23,66.98,67.02,51900.0,58.7992,59.0187,58.7992,58.8343,51900.0
2013-05-31 15:30:00,67.03,67.05,66.47,66.48,213000.0,58.8431,58.8607,58.3515,58.3603,213000.0
2013-06-03 09:30:00,66.56,66.81,65.78,66.41,189300.0,58.4305,58.65,57.7458,58.2988,189300.0
2013-06-03 10:00:00,66.31,66.92,66.27,66.65,104700.0,58.211,58.7465,58.1759,58.5095,104700.0
2013-06-03 10:30:00,66.65,66.7,65.85,65.86,140300.0,58.5095,58.5534,57.8072,57.816,140300.0
2013-06-03 11:00:00,65.86,65.98,65.3,65.35,137900.0,57.816,57.9213,57.3244,57.3683,137900.0
2013-06-03 11:30:00,65.37,65.6,65.21,65.58,100800.0,57.3858,57.5878,57.2454,57.5702,100800.0
2013-06-03 12:00:00,65.59,65.67,65.42,65.55,90200.0,57.579,57.6492,57.4297,57.5439,90200.0
2013-06-03 12:30:00,65.56,65.89,65.49,65.79,81800.0,57.5526,57.8423,57.4912,57.7545,81800.0
2013-06-03 13:00:00,65.8,65.88,65.72,65.75,44500.0,57.7633,57.8336,57.6931,57.7194,44500.0
2013-06-03 13:30:00,65.74,65.75,65.52,65.57,63500.0,57.7107,57.7194,57.5175,57.5614,63500.0
2013-06-03 14:00:00,65.57,65.88,65.52,65.8,82900.0,57.5614,57.8336,57.5175,57.7633,82900.0
2013-06-03 14:30:00,65.78,65.9,65.67,65.79,72400.0,57.7458,57.8511,57.6492,57.7545,72400.0
2013-06-03 15:00:00,65.8,65.87,65.7,65.75,79500.0,57.7633,57.8248,57.6755,57.7194,79500.0
2013-06-03 15:30:00,65.75,65.94,65.71,65.81,251200.0,57.7194,57.8862,57.6843,57.7721,251200.0
2013-06-04 09:30:00,65.83,66.05,65.53,65.74,136900.0,57.7897,57.9828,57.5263,57.7107,136900.0
2013-06-04 10:00:00,65.74,65.99,65.69,65.96,87300.0,57.7107,57.9301,57.6668,57.9038,87300.0
2013-06-04 10:30:00,65.96,65.97,65.59,65.59,69900.0,57.9038,57.9126,57.579,57.579,69900.0
2013-06-04 11:00:00,65.58,65.92,65.51,65.87,102500.0,57.5702,57.8687,57.5087,57.8248,102500.0
2013-06-04 11:30:00,65.87,65.91,65.69,65.8,52900.0,57.8248,57.8599,57.6668,57.7633,52900.0
2013-06-04 12:00:00,65.77,65.79,65.54,65.6,38100.0,57.737,57.7545,57.5351,57.5878,38100.0
2013-06-04 12:30:00,65.58,65.71,65.58,65.66,56900.0,57.5702,57.6843,57.5702,57.6404,56900.0
2013-06-04 13:00:00,65.65,65.71,65.28,65.31,45600.0,57.6316,57.6843,57.3068,57.3332,45600.0
2013-06-04 13:30:00,65.31,65.39,65.16,65.27,44600.0,57.3332,57.4034,57.2015,57.2981,44600.0
2013-06-04 14:00:00,65.26,65.32,65.06,65.3,86100.0,57.2893,57.3419,57.1137,57.3244,86100.0
2013-06-04 14:30:00,65.3,65.52,65.3,65.45,82000.0,57.3244,57.5175,57.3244,57.4561,82000.0
2013-06-04 15:00:00,65.46,65.59,65.36,65.53,148900.0,57.4648,57.579,57.3771,57.5263,148900.0
2013-06-04 15:30:00,65.51,65.64,65.21,65.24,226400.0,57.5087,57.6229,57.2454,57.2717,226400.0
2013-06-05 09:30:00,65.01,65.09,64.62,64.68,155700.0,57.0698,57.14,56.7274,56.7801,155700.0
2013-06-05 10:00:00,64.67,64.84,64.46,64.68,94100.0,56.7713,56.9206,56.587,56.7801,94100.0
2013-06-05 10:30:00,64.67,64.72,64.5,64.6,74000.0,56.7713,56.8152,56.6221,56.7099,74000.0
2013-06-05 11:00:00,64.6,64.61,64.26,64.27,95200.0,56.7099,56.7187,56.4114,56.4202,95200.0
2013-06-05 11:30:00,64.29,64.71,64.26,64.45,101400.0,56.4378,56.8065,56.4114,56.5782,101400.0
2013-06-05 12:00:00,64.47,64.5,64.25,64.43,29100.0,56.5958,56.6221,56.4026,56.5607,29100.0
2013-06-05 12:30:00,64.4,64.42,63.92,63.93,79500.0,56.5343,56.5519,56.1129,56.1217,79500.0
2013-06-05 13:00:00,63.93,64.16,63.93,63.98,123500.0,56.1217,56.3236,56.1217,56.1656,123500.0
2013-06-05 13:30:00,63.97,64.06,63.75,63.79,96900.0,56.1568,56.2358,55.9637,55.9988,96900.0
2013-06-05 14:00:00,63.79,63.96,63.61,63.62,71000.0,55.9988,56.1481,55.8408,55.8496,71000.0
2013-06-05 14:30:00,63.63,64.02,63.56,63.78,97100.0,55.8584,56.2007,55.7969,55.99,97100.0
2013-06-05 15:00:00,63.77,63.81,63.27,63.51,235100.0,55.9813,56.0164,55.5423,55.753,235100.0
2013-06-05 15:30:00,63.51,63.79,63.37,63.63,424900.0,55.753,55.9988,55.6301,55.8584,424900.0
2013-06-06 09:30:00,63.8,64.14,63.37,63.99,123800.0,56.0076,56.3061,55.6301,56.1744,123800.0
2013-06-06 10:00:00,64.05,64.17,63.72,63.98,130900.0,56.2271,56.3324,55.9374,56.1656,130900.0
2013-06-06 10:30:00,64.01,64.41,63.83,64.41,78800.0,56.1919,56.5431,56.0339,56.5431,78800.0
2013-06-06 11:00:00,64.45,64.62,64.26,64.62,83300.0,56.5782,56.7274,56.4114,56.7274,83300.0
2013-06-06 11:30:00,64.61,64.82,64.28,64.29,45700.0,56.7187,56.903,56.429,56.4378,45700.0
2013-06-06 12:00:00,64.27,64.31,63.93,64.04,48200.0,56.4202,56.4553,56.1217,56.2183,48200.0
2013-06-06 12:30:00,64.1,64.44,64.03,64.29,48300.0,56.271,56.5694,56.2095,56.4378,48300.0
2013-06-06 13:00:00,64.3,64.66,64.3,64.38,43000.0,56.4465,56.7626,56.4465,56.5168,43000.0
2013-06-06 13:30:00,64.37,64.43,64.14,64.2,131700.0,56.508,56.5607,56.3061,56.3587,131700.0
2013-06-06 14:00:00,64.18,64.79,64.12,64.79,57100.0,56.3412,56.8767,56.2885,56.8767,57100.0
2013-06-06 14:30:00,64.79,65.03,64.78,64.92,68000.0,56.8767,57.0874,56.8679,56.9908,68000.0
2013-06-06 15:00:00,64.93,64.99,64.75,64.87,93800.0,56.9996,57.0523,56.8416,56.9469,93800.0
2013-06-06 15:30:00,64.91,65.02,64.86,64.96,207700.0,56.982,57.0786,56.9381,57.0259,207700.0
2013-06-07 09:30:00,65.43,65.43,64.82,64.96,138600.0,57.4385,57.4385,56.903,57.0259,138600.0
2013-06-07 10:00:00,64.96,65.42,64.91,65.35,120900.0,57.0259,57.4297,56.982,57.3683,120900.0
2013-06-07 10:30:00,65.35,65.54,65.14,65.34,67400.0,57.3683,57.5351,57.1839,57.3595,67400.0
2013-06-07 11:00:00,65.32,65.37,65.14,65.22,68400.0,57.3419,57.3858,57.1839,57.2542,68400.0
2013-06-07 11:30:00,65.22,65.52,65.22,65.35,68600.0,57.2542,57.5175,57.2542,57.3683,68600.0
2013-06-07 12:00:00,65.34,65.37,65.15,65.29,54800.0,57.3595,57.3858,57.1927,57.3156,54800.0
2013-06-07 12:30:00,65.32,65.44,65.27,65.41,41900.0,57.3419,57.4473,57.2981,57.421,41900.0
2013-06-07 13:00:00,65.39,65.48,65.37,65.41,36100.0,57.4034,57.4824,57.3858,57.421,36100.0
2013-06-07 13:30:00,65.43,65.52,65.33,65.42,32600.0,57.4385,57.5175,57.3507,57.4297,32600.0
2013-06-07 14:00:00,65.42,65.51,65.27,65.3,39500.0,57.4297,57.5087,57.2981,57.3244,39500.0
2013-06-07 14:30:00,65.32,65.65,65.29,65.63,41100.0,57.3419,57.6316,57.3156,57.6141,41100.0
2013-06-07 15:00:00,65.63,65.71,65.52,65.59,54000.0,57.6141,57.6843,57.5175,57.579,54000.0
2013-06-07 15:30:00,65.59,65.83,65.56,65.75,149600.0,57.579,57.7897,57.5526,57.7194,149600.0
2013-06-10 09:30:00,65.17,65.61,64.81,64.95,161800.0,57.2103,57.5965,56.8942,57.0171,161800.0
2013-06-10 10:00:00,64.95,65.0,64.6,64.99,110800.0,57.0171,57.061,56.7099,57.0523,110800.0
2013-06-10 10:30:00,64.99,65.44,64.94,65.22,121500.0,57.0523,57.4473,57.0084,57.2542,121500.0
2013-06-10 11:00:00,65.23,65.32,65.06,65.18,89400.0,57.2629,57.3419,57.1137,57.219,89400.0
2013-06-10 11:30:00,65.2,65.27,65.1,65.23,70400.0,57.2366,57.2981,57.1488,57.2629,70400.0
2013-06-10 12:00:00,65.23,65.32,65.17,65.17,54700.0,57.2629,57.3419,57.2103,57.2103,54700.0
2013-06-10 12:30:00,65.16,65.21,65.09,65.15,48300.0,57.2015,57.2454,57.14,57.1927,48300.0
2013-06-10 13:00:00,65.15,65.18,64.96,65.11,73500.0,57.1927,57.219,57.0259,57.1576,73500.0
2013-06-10 13:30:00,65.14,65.15,64.97,65.0,62500.0,57.1839,57.1927,57.0347,57.061,62500.0
2013-06-10 14:00:00,65.0,65.02,64.74,64.8,92200.0,57.061,57.0786,56.8328,56.8855,92200.0
2013-06-10 14:30:00,64.8,64.8,64.66,64.78,95500.0,56.8855,56.8855,56.7626,56.8679,95500.0
2013-06-10 15:00:00,64.79,65.04,64.76,64.95,77000.0,56.8767,57.0961,56.8503,57.0171,77000.0
2013-06-10 15:30:00,64.97,65.03,64.82,65.0,226300.0,57.0347,57.0874,56.903,57.061,226300.0
2013-06-11 09:30:00,63.5,64.31,63.5,63.94,150400.0,55.7442,56.4553,55.7442,56.1305,150400.0
2013-06-11 10:00:00,63.98,64.02,63.55,63.99,67700.0,56.1656,56.2007,55.7881,56.1744,67700.0
2013-06-11 10:30:00,64.0,64.06,63.86,63.94,95500.0,56.1832,56.2358,56.0603,56.1305,95500.0
2013-06-11 11:00:00,63.94,64.41,63.9,64.4,82800.0,56.1305,56.5431,56.0954,56.5343,82800.0
2013-06-11 11:30:00,64.39,64.48,64.01,64.01,60300.0,56.5255,56.6045,56.1919,56.1919,60300.0
2013-06-11 12:00:00,64.0,64.13,63.95,64.02,92100.0,56.1832,56.2973,56.1393,56.2007,92100.0
2013-06-11 12:30:00,64.03,64.04,63.95,64.03,76000.0,56.2095,56.2183,56.1393,56.2095,76000.0
2013-06-11 13:00:00,64.04,64.05,63.92,63.97,78300.0,56.2183,56.2271,56.1129,56.1568,78300.0
2013-06-11 13:30:00,63.99,64.04,63.89,63.89,69300.0,56.1744,56.2183,56.0866,56.0866,69300.0
2013-06-11 14:00:00,63.9,64.04,63.84,64.03,49900.0,56.0954,56.2183,56.0427,56.2095,49900.0
2013-06-11 14:30:00,64.03,64.07,63.67,63.71,161500.0,56.2095,56.2446,55.8935,55.9286,161500.0
2013-06-11 15:00:00,63.72,63.77,63.67,63.69,245100.0,55.9374,55.9813,55.8935,55.911,245100.0
2013-06-11 15:30:00,63.71,63.74,63.51,63.53,183400.0,55.9286,55.9549,55.753,55.7706,183400.0
2013-06-12 09:30:00,64.21,64.29,63.38,63.47,162100.0,56.3675,56.4378,55.6389,55.7179,162100.0
2013-06-12 10:00:00,63.46,63.49,62.94,62.96,145300.0,55.7091,55.7355,55.2526,55.2702,145300.0
2013-06-12 10:30:00,62.97,63.05,62.64,62.74,118300.0,55.279,55.3492,54.9893,55.0771,118300.0
2013-06-12 11:00:00,62.75,62.86,62.67,62.71,93400.0,55.0858,55.1824,55.0156,55.0507,93400.0
2013-06-12 11:30:00,62.7,62.77,62.36,62.36,111200.0,55.042,55.1034,54.7435,54.7435,111200.0
2013-06-12 12:00:00,62.36,62.37,61.95,62.11,211900.0,54.7435,54.7523,54.3836,54.524,211900.0
2013-06-12 12:30:00,62.1,62.16,61.86,61.98,167000.0,54.5152,54.5679,54.3045,54.4099,167000.0
2013-06-12 13:00:00,61.97,62.12,61.87,61.91,138900.0,54.4011,54.5328,54.3133,54.3484,138900.0
2013-06-12 13:30:00,61.91,61.94,61.61,61.61,155700.0,54.3484,54.3748,54.0851,54.0851,155700.0
2013-06-12 14:00:00,61.63,61.67,60.9,61.01,266400.0,54.1026,54.1378,53.4618,53.5584,266400.0
2013-06-12 14:30:00,61.0,61.0,60.44,60.63,335800.0,53.5496,53.5496,53.058,53.2248,335800.0
2013-06-12 15:00:00,60.62,60.87,60.44,60.87,264600.0,53.216,53.4355,53.058,53.4355,264600.0
2013-06-12 15:30:00,60.86,61.09,60.67,61.02,559100.0,53.4267,53.6286,53.2599,53.5671,559100.0
2013-06-13 09:30:00,61.04,61.65,60.51,61.65,168700.0,53.5847,54.1202,53.1194,54.1202,168700.0
2013-06-13 10:00:00,61.65,61.93,61.43,61.79,120100.0,54.1202,54.366,53.9271,54.2431,120100.0
2013-06-13 10:30:00,61.81,62.32,61.8,62.11,149300.0,54.2607,54.7084,54.2519,54.524,149300.0
2013-06-13 11:00:00,62.11,62.38,62.11,62.38,57900.0,54.524,54.761,54.524,54.761,57900.0
2013-06-13 11:30:00,62.35,62.44,62.12,62.43,70400.0,54.7347,54.8137,54.5328,54.8049,70400.0
2013-06-13 12:00:00,62.43,62.53,62.33,62.39,33000.0,54.8049,54.8927,54.7171,54.7698,33000.0
2013-06-13 12:30:00,62.39,62.73,62.39,62.73,40000.0,54.7698,55.0683,54.7698,55.0683,40000.0
2013-06-13 13:00:00,62.73,62.74,62.39,62.56,45700.0,55.0683,55.0771,54.7698,54.919,45700.0
2013-06-13 13:30:00,62.55,62.59,62.23,62.44,62700.0,54.9103,54.9454,54.6294,54.8137,62700.0
2013-06-13 14:00:00,62.45,62.94,62.45,62.89,67600.0,54.8225,55.2526,54.8225,55.2087,67600.0
2013-06-13 14:30:00,62.88,63.07,62.86,62.92,154800.0,55.2,55.3668,55.1824,55.2351,154800.0
2013-06-13 15:00:00,62.92,62.97,62.83,62.89,102100.0,55.2351,55.279,55.1561,55.2087,102100.0
2013-06-13 15:30:00,62.91,63.08,62.85,62.87,434000.0,55.2263,55.3755,55.1736,55.1912,434000.0
2013-06-14 09:30:00,62.73,63.0,62.12,62.98,85100.0,55.0683,55.3053,54.5328,55.2878,85100.0
2013-06-14 10:00:00,62.99,63.0,62.67,62.81,97100.0,55.2965,55.3053,55.0156,55.1385,97100.0
2013-06-14 10:30:00,62.82,62.83,62.27,62.33,64600.0,55.1473,55.1561,54.6645,54.7171,64600.0
2013-06-14 11:00:00,62.29,62.42,62.24,62.27,74600.0,54.682,54.7961,54.6381,54.6645,74600.0
2013-06-14 11:30:00,62.28,62.55,62.22,62.51,66000.0,54.6732,54.9103,54.6206,54.8752,66000.0
2013-06-14 12:00:00,62.49,62.63,62.33,62.62,54300.0,54.8576,54.9805,54.7171,54.9717,54300.0
2013-06-14 12:30:00,62.6,62.71,62.37,62.39,66600.0,54.9542,55.0507,54.7523,54.7698,66600.0
2013-06-14 13:00:00,62.38,62.4,61.89,62.03,57100.0,54.761,54.7786,54.3309,54.4538,57100.0
2013-06-14 13:30:00,62.02,62.27,61.98,62.11,41300.0,54.445,54.6645,54.4099,54.524,41300.0
2013-06-14 14:00:00,62.13,62.51,61.95,62.48,72100.0,54.5416,54.8752,54.3836,54.8488,72100.0
2013-06-14 14:30:00,62.46,62.65,62.37,62.44,65100.0,54.8313,54.9981,54.7523,54.8137,65100.0
2013-06-14 15:00:00,62.45,62.61,62.41,62.42,69300.0,54.8225,54.9629,54.7874,54.7961,69300.0
2013-06-14 15:30:00,62.44,62.49,62.08,62.19,137100.0,54.8137,54.8576,54.4977,54.5942,137100.0
2013-06-17 09:30:00,62.82,62.93,62.06,62.65,140800.0,55.1473,55.2439,54.4801,54.9981,140800.0
2013-06-17 10:00:00,62.69,62.85,62.57,62.85,81600.0,55.0332,55.1736,54.9278,55.1736,81600.0
2013-06-17 10:30:00,62.86,62.9,62.49,62.56,117800.0,55.1824,55.2175,54.8576,54.919,117800.0
2013-06-17 11:00:00,62.59,62.61,62.45,62.51,92700.0,54.9454,54.9629,54.8225,54.8752,92700.0
2013-06-17 11:30:00,62.5,62.54,62.43,62.47,48500.0,54.8664,54.9015,54.8049,54.84,48500.0
2013-06-17 12:00:00,62.46,62.51,62.32,62.39,84800.0,54.8313,54.8752,54.7084,54.7698,84800.0
2013-06-17 12:30:00,62.4,62.47,62.35,62.41,72400.0,54.7786,54.84,54.7347,54.7874,72400.0
2013-06-17 13:00:00,62.44,62.5,62.38,62.47,56300.0,54.8137,54.8664,54.761,54.84,56300.0
2013-06-17 13:30:00,62.47,62.69,62.46,62.61,68500.0,54.84,55.0332,54.8313,54.9629,68500.0
2013-06-17 14:00:00,62.63,62.72,62.21,62.26,47500.0,54.9805,55.0595,54.6118,54.6557,47500.0
2013-06-17 14:30:00,62.29,62.37,62.02,62.18,186500.0,54.682,54.7523,54.445,54.5855,186500.0
2013-06-17 15:00:00,62.16,62.21,62.0,62.14,180900.0,54.5679,54.6118,54.4274,54.5503,180900.0
2013-06-17 15:30:00,62.14,62.38,62.09,62.2,204800.0,54.5503,54.761,54.5065,54.603,204800.0
2013-06-18 09:30:00,62.32,62.65,62.12,62.12,106000.0,54.7084,54.9981,54.5328,54.5328,106000.0
2013-06-18 10:00:00,62.13,62.32,62.01,62.13,61700.0,54.5416,54.7084,54.4362,54.5416,61700.0
2013-06-18 10:30:00,62.14,62.67,62.12,62.63,58000.0,54.5503,55.0156,54.5328,54.9805,58000.0
2013-06-18 11:00:00,62.61,62.74,62.55,62.68,37800.0,54.9629,55.0771,54.9103,55.0244,37800.0
2013-06-18 11:30:00,62.66,62.73,62.52,62.52,36900.0,55.0068,55.0683,54.8839,54.8839,36900.0
2013-06-18 12:00:00,62.52,62.61,62.4,62.55,28000.0,54.8839,54.9629,54.7786,54.9103,28000.0
2013-06-18 12:30:00,62.52,62.66,62.45,62.64,39000.0,54.8839,55.0068,54.8225,54.9893,39000.0
2013-06-18 13:00:00,62.64,62.68,62.44,62.51,43300.0,54.9893,55.0244,54.8137,54.8752,43300.0
2013-06-18 13:30:00,62.5,62.71,62.47,62.6,45100.0,54.8664,55.0507,54.84,54.9542,45100.0
2013-06-18 14:00:00,62.61,62.66,62.49,62.51,62700.0,54.9629,55.0068,54.8576,54.8752,62700.0
2013-06-18 14:30:00,62.51,62.82,62.49,62.76,73900.0,54.8752,55.1473,54.8576,55.0946,73900.0
2013-06-18 15:00:00,62.76,62.76,62.53,62.55,68400.0,55.0946,55.0946,54.8927,54.9103,68400.0
2013-06-18 15:30:00,62.58,62.61,62.39,62.61,197100.0,54.9366,54.9629,54.7698,54.9629,197100.0
2013-06-19 09:30:00,62.38,62.63,62.21,62.49,70500.0,54.761,54.9805,54.6118,54.8576,70500.0
2013-06-19 10:00:00,62.5,62.8,62.48,62.57,73600.0,54.8664,55.1297,54.8488,54.9278,73600.0
2013-06-19 10:30:00,62.59,62.64,62.44,62.49,77000.0,54.9454,54.9893,54.8137,54.8576,77000.0
2013-06-19 11:00:00,62.5,62.5,62.34,62.38,31300.0,54.8664,54.8664,54.7259,54.761,31300.0
2013-06-19 11:30:00,62.38,62.61,62.29,62.53,57400.0,54.761,54.9629,54.682,54.8927,57400.0
2013-06-19 12:00:00,62.53,62.54,62.44,62.47,47200.0,54.8927,54.9015,54.8137,54.84,47200.0
2013-06-19 12:30:00,62.47,62.47,62.34,62.42,40900.0,54.84,54.84,54.7259,54.7961,40900.0
2013-06-19 13:00:00,62.42,62.42,62.34,62.39,27100.0,54.7961,54.7961,54.7259,54.7698,27100.0
2013-06-19 13:30:00,62.39,62.41,62.32,62.38,82400.0,54.7698,54.7874,54.7084,54.761,82400.0
2013-06-19 14:00:00,62.37,62.43,61.82,62.04,132800.0,54.7523,54.8049,54.2694,54.4626,132800.0
2013-06-19 14:30:00,62.04,62.23,61.44,61.48,135900.0,54.4626,54.6294,53.9358,53.971,135900.0
2013-06-19 15:00:00,61.46,61.87,61.42,61.86,106700.0,53.9534,54.3133,53.9183,54.3045,106700.0
2013-06-19 15:30:00,61.88,61.89,60.97,61.01,390800.0,54.3221,54.3309,53.5232,53.5584,390800.0
2013-06-20 09:30:00,60.36,60.84,59.83,60.12,211000.0,52.9878,53.4091,52.5225,52.7771,211000.0
2013-06-20 10:00:00,60.13,60.3,59.51,59.52,159100.0,52.7858,52.9351,52.2416,52.2503,159100.0
2013-06-20 10:30:00,59.52,59.57,59.14,59.43,139100.0,52.2503,52.2942,51.9168,52.1713,139100.0
2013-06-20 11:00:00,59.43,59.52,58.9,59.46,129900.0,52.1713,52.2503,51.7061,52.1977,129900.0
2013-06-20 11:30:00,59.45,60.15,59.45,60.08,107500.0,52.1889,52.8034,52.1889,52.742,107500.0
2013-06-20 12:00:00,60.09,60.28,60.09,60.25,64300.0,52.7507,52.9175,52.7507,52.8912,64300.0
2013-06-20 12:30:00,60.27,60.39,60.18,60.22,74600.0,52.9087,53.0141,52.8297,52.8649,74600.0
2013-06-20 13:00:00,60.2,60.29,59.95,60.11,84600.0,52.8473,52.9263,52.6278,52.7683,84600.0
2013-06-20 13:30:00,60.12,60.23,59.94,60.0,87200.0,52.7771,52.8736,52.6191,52.6717,87200.0
2013-06-20 14:00:00,60.0,60.05,59.33,59.35,154000.0,52.6717,52.7156,52.0836,52.1011,154000.0
2013-06-20 14:30:00,59.31,59.55,59.2,59.22,91200.0,52.066,52.2767,51.9694,51.987,91200.0
2013-06-20 15:00:00,59.23,59.25,58.89,58.93,191200.0,51.9958,52.0133,51.6973,51.7324,191200.0
2013-06-20 15:30:00,58.91,59.01,58.66,58.82,365400.0,51.7149,51.8026,51.4954,51.6358,365400.0
2013-06-21 09:30:00,59.31,59.49,58.84,58.86,335300.0,52.066,52.224,51.6534,51.671,335300.0
2013-06-21 10:00:00,58.84,58.88,58.6,58.61,106700.0,51.6534,51.6885,51.4427,51.4515,106700.0
2013-06-21 10:30:00,58.61,58.66,58.29,58.55,80000.0,51.4515,51.4954,51.1706,51.3988,80000.0
2013-06-21 11:00:00,58.53,58.58,58.19,58.2,74700.0,51.3813,51.4252,51.0828,51.0916,74700.0
2013-06-21 11:30:00,58.17,58.35,57.96,58.28,66900.0,51.0652,51.2233,50.8809,51.1618,66900.0
2013-06-21 12:00:00,58.27,58.54,58.27,58.41,48000.0,51.153,51.39,51.153,51.2759,48000.0
2013-06-21 12:30:00,58.43,58.91,58.39,58.85,68200.0,51.2935,51.7149,51.2584,51.6622,68200.0
2013-06-21 13:00:00,58.87,58.99,58.64,58.85,72400.0,51.6797,51.7851,51.4778,51.6622,72400.0
2013-06-21 13:30:00,58.88,58.95,58.59,58.81,191200.0,51.6885,51.75,51.4339,51.6271,191200.0
2013-06-21 14:00:00,58.82,59.12,58.66,59.1,60800.0,51.6358,51.8992,51.4954,51.8816,60800.0
2013-06-21 14:30:00,59.12,59.14,58.83,59.01,76000.0,51.8992,51.9168,51.6446,51.8026,76000.0
2013-06-21 15:00:00,59.01,59.27,58.95,59.27,132300.0,51.8026,52.0309,51.75,52.0309,132300.0
2013-06-21 15:30:00,59.28,59.34,58.8,58.88,216300.0,52.0397,52.0923,51.6183,51.6885,216300.0
2013-06-24 09:30:00,58.08,58.11,57.31,57.4,119100.0,50.9862,51.0126,50.3103,50.3893,119100.0
2013-06-24 10:00:00,57.43,57.64,57.15,57.3,72600.0,50.4156,50.6,50.1698,50.3015,72600.0
2013-06-24 10:30:00,57.27,57.41,57.14,57.16,108900.0,50.2752,50.3981,50.161,50.1786,108900.0
2013-06-24 11:00:00,57.16,57.35,56.75,56.75,82500.0,50.1786,50.3454,49.8187,49.8187,82500.0
2013-06-24 11:30:00,56.79,57.28,56.78,57.27,85300.0,49.8538,50.2839,49.845,50.2752,85300.0
2013-06-24 12:00:00,57.27,57.33,57.0,57.23,54900.0,50.2752,50.3278,50.0381,50.24,54900.0
2013-06-24 12:30:00,57.23,57.45,57.21,57.43,60300.0,50.24,50.4332,50.2225,50.4156,60300.0
2013-06-24 13:00:00,57.4,57.6,57.27,57.48,47700.0,50.3893,50.5649,50.2752,50.4595,47700.0
2013-06-24 13:30:00,57.47,57.68,57.39,57.67,55400.0,50.4507,50.6351,50.3805,50.6263,55400.0
2013-06-24 14:00:00,57.69,58.19,57.63,58.13,133000.0,50.6439,51.0828,50.5912,51.0301,133000.0
2013-06-24 14:30:00,58.12,58.21,57.95,58.0,271000.0,51.0213,51.1003,50.8721,50.916,271000.0
2013-06-24 15:00:00,58.0,58.13,57.81,57.81,89400.0,50.916,51.0301,50.7492,50.7492,89400.0
2013-06-24 15:30:00,57.84,58.03,57.63,57.63,144000.0,50.7755,50.9423,50.5912,50.5912,144000.0
2013-06-25 09:30:00,58.53,59.5,58.43,58.49,141000.0,51.3813,52.2328,51.2935,51.3462,141000.0
2013-06-25 10:00:00,58.47,58.53,58.11,58.18,120100.0,51.3286,51.3813,51.0126,51.074,120100.0
2013-06-25 10:30:00,58.16,58.6,58.12,58.59,35600.0,51.0565,51.4427,51.0213,51.4339,35600.0
2013-06-25 11:00:00,58.58,58.67,58.45,58.52,49100.0,51.4252,51.5042,51.311,51.3725,49100.0
2013-06-25 11:30:00,58.51,58.68,58.5,58.58,44000.0,51.3637,51.5129,51.3549,51.4252,44000.0
2013-06-25 12:00:00,58.59,58.79,58.55,58.76,34900.0,51.4339,51.6095,51.3988,51.5832,34900.0
2013-06-25 12:30:00,58.76,58.89,58.76,58.8,33100.0,51.5832,51.6973,51.5832,51.6183,33100.0
2013-06-25 13:00:00,58.8,58.81,58.4,58.42,53300.0,51.6183,51.6271,51.2671,51.2847,53300.0
2013-06-25 13:30:00,58.42,58.52,58.35,58.35,71800.0,51.2847,51.3725,51.2233,51.2233,71800.0
2013-06-25 14:00:00,58.34,58.44,58.32,58.41,63300.0,51.2145,51.3023,51.1969,51.2759,63300.0
2013-06-25 14:30:00,58.42,58.65,58.39,58.54,50000.0,51.2847,51.4866,51.2584,51.39,50000.0
2013-06-25 15:00:00,58.54,58.59,58.31,58.4,112900.0,51.39,51.4339,51.1881,51.2671,112900.0
2013-06-25 15:30:00,58.41,58.52,58.38,58.42,254100.0,51.2759,51.3725,51.2496,51.2847,254100.0
2013-06-26 09:30:00,58.94,59.17,58.69,58.9,92400.0,51.7412,51.9431,51.5217,51.7061,92400.0
2013-06-26 10:00:00,58.9,58.93,58.61,58.76,114100.0,51.7061,51.7324,51.4515,51.5832,114100.0
2013-06-26 10:30:00,58.79,58.86,58.65,58.73,66200.0,51.6095,51.671,51.4866,51.5568,66200.0
2013-06-26 11:00:00,58.72,58.81,58.56,58.72,58900.0,51.5481,51.6271,51.4076,51.5481,58900.0
2013-06-26 11:30:00,58.74,58.79,58.68,58.68,48500.0,51.5656,51.6095,51.5129,51.5129,48500.0
2013-06-26 12:00:00,58.68,59.02,58.66,59.0,62700.0,51.5129,51.8114,51.4954,51.7939,62700.0
2013-06-26 12:30:00,59.0,59.3,58.99,59.1,40200.0,51.7939,52.0572,51.7851,51.8816,40200.0
2013-06-26 13:00:00,59.12,59.15,59.0,59.07,54000.0,51.8992,51.9255,51.7939,51.8553,54000.0
2013-06-26 13:30:00,59.07,59.08,58.98,58.98,92500.0,51.8553,51.8641,51.7763,51.7763,92500.0
2013-06-26 14:00:00,58.98,59.06,58.91,59.05,48800.0,51.7763,51.8465,51.7149,51.8378,48800.0
2013-06-26 14:30:00,59.04,59.12,58.98,58.99,124800.0,51.829,51.8992,51.7763,51.7851,124800.0
2013-06-26 15:00:00,58.98,59.07,58.92,58.94,50600.0,51.7763,51.8553,51.7236,51.7412,50600.0
2013-06-26 15:30:00,58.94,58.99,58.76,58.83,145200.0,51.7412,51.7851,51.5832,51.6446,145200.0
2013-06-27 09:30:00,59.3,59.55,58.82,59.5,68500.0,52.0572,52.2767,51.6358,52.2328,68500.0
2013-06-27 10:00:00,59.55,59.94,59.49,59.9,75800.0,52.2767,52.6191,52.224,52.5839,75800.0
2013-06-27 10:30:00,59.89,60.17,59.85,60.14,107300.0,52.5752,52.821,52.54,52.7946,107300.0
2013-06-27 11:00:00,60.13,60.66,60.09,60.64,279800.0,52.7858,53.2511,52.7507,53.2336,279800.0
2013-06-27 11:30:00,60.64,60.76,60.46,60.6,62200.0,53.2336,53.3389,53.0755,53.1984,62200.0
2013-06-27 12:00:00,60.58,60.59,60.28,60.33,55400.0,53.1809,53.1897,52.9175,52.9614,55400.0
2013-06-27 12:30:00,60.34,60.85,60.31,60.81,73300.0,52.9702,53.4179,52.9439,53.3828,73300.0
2013-06-27 13:00:00,60.8,60.9,60.68,60.77,50600.0,53.374,53.4618,53.2687,53.3477,50600.0
2013-06-27 13:30:00,60.78,60.91,60.78,60.85,91100.0,53.3565,53.4706,53.3565,53.4179,91100.0
2013-06-27 14:00:00,60.84,60.84,60.67,60.78,121900.0,53.4091,53.4091,53.2599,53.3565,121900.0
2013-06-27 14:30:00,60.77,60.91,60.75,60.83,124600.0,53.3477,53.4706,53.3301,53.4003,124600.0
2013-06-27 15:00:00,60.82,61.01,60.77,60.85,215600.0,53.3916,53.5584,53.3477,53.4179,215600.0
2013-06-27 15:30:00,60.85,60.85,60.73,60.82,224900.0,53.4179,53.4179,53.3126,53.3916,224900.0
2013-06-28 09:30:00,60.69,61.01,60.57,60.75,211500.0,53.2774,53.5584,53.1721,53.3301,211500.0
2013-06-28 10:00:00,60.78,60.93,60.74,60.86,118700.0,53.3565,53.4881,53.3213,53.4267,118700.0
2013-06-28 10:30:00,60.88,61.02,60.79,60.93,127600.0,53.4442,53.5671,53.3652,53.4881,127600.0
2013-06-28 11:00:00,60.94,61.14,60.88,60.99,116300.0,53.4969,53.6725,53.4442,53.5408,116300.0
2013-06-28 11:30:00,60.98,61.1,60.94,61.02,74600.0,53.532,53.6374,53.4969,53.5671,74600.0
2013-06-28 12:00:00,61.02,61.12,60.89,61.12,138400.0,53.5671,53.6549,53.453,53.6549,138400.0
2013-06-28 12:30:00,61.11,61.18,60.99,61.06,58100.0,53.6461,53.7076,53.5408,53.6023,58100.0
2013-06-28 13:00:00,61.05,61.09,60.98,61.05,115900.0,53.5935,53.6286,53.532,53.5935,115900.0
2013-06-28 13:30:00,61.04,61.21,61.02,61.21,62500.0,53.5847,53.7339,53.5671,53.7339,62500.0
2013-06-28 14:00:00,61.19,61.24,61.08,61.09,155200.0,53.7164,53.7603,53.6198,53.6286,155200.0
2013-06-28 14:30:00,61.08,61.37,61.08,61.3,96300.0,53.6198,53.8744,53.6198,53.8129,96300.0
2013-06-28 15:00:00,61.3,61.46,61.22,61.4,270400.0,53.8129,53.9534,53.7427,53.9007,270400.0
2013-06-28 15:30:00,61.39,61.47,60.92,60.93,540600.0,53.892,53.9622,53.4794,53.4881,540600.0
2013-07-01 09:30:00,61.17,62.31,61.17,62.21,400600.0,53.6988,54.6996,53.6988,54.6118,400600.0
2013-07-01 10:00:00,62.22,62.63,62.13,62.52,120900.0,54.6206,54.9805,54.5416,54.8839,120900.0
2013-07-01 10:30:00,62.49,62.51,62.12,62.23,386300.0,54.8576,54.8752,54.5328,54.6294,386300.0
2013-07-01 11:00:00,62.23,62.6,62.11,62.59,107200.0,54.6294,54.9542,54.524,54.9454,107200.0
2013-07-01 11:30:00,62.57,62.65,62.18,62.29,67200.0,54.9278,54.9981,54.5855,54.682,67200.0
2013-07-01 12:00:00,62.3,62.35,62.02,62.02,106600.0,54.6908,54.7347,54.445,54.445,106600.0
2013-07-01 12:30:00,62.02,62.14,61.92,61.96,104200.0,54.445,54.5503,54.3572,54.3923,104200.0
2013-07-01 13:00:00,61.97,61.97,61.72,61.79,75500.0,54.4011,54.4011,54.1816,54.2431,75500.0
2013-07-01 13:30:00,61.79,61.81,61.44,61.63,95000.0,54.2431,54.2607,53.9358,54.1026,95000.0
2013-07-01 14:00:00,61.61,61.73,61.44,61.62,84700.0,54.0851,54.1904,53.9358,54.0939,84700.0
2013-07-01 14:30:00,61.6,61.79,61.54,61.78,65200.0,54.0763,54.2431,54.0236,54.2343,65200.0
2013-07-01 15:00:00,61.76,61.87,61.72,61.75,129100.0,54.2168,54.3133,54.1816,54.208,129100.0
2013-07-01 15:30:00,61.75,61.77,61.28,61.32,249200.0,54.208,54.2255,53.7954,53.8305,249200.0
2013-07-02 09:30:00,61.02,61.93,60.91,61.53,104300.0,53.5671,54.366,53.4706,54.0149,104300.0
2013-07-02 10:00:00,61.53,61.77,61.16,61.63,90600.0,54.0149,54.2255,53.69,54.1026,90600.0
2013-07-02 10:30:00,61.59,61.6,61.3,61.36,88000.0,54.0675,54.0763,53.8129,53.8656,88000.0
2013-07-02 11:00:00,61.37,61.43,61.23,61.42,81900.0,53.8744,53.9271,53.7515,53.9183,81900.0
2013-07-02 11:30:00,61.42,61.47,61.25,61.46,64600.0,53.9183,53.9622,53.7691,53.9534,64600.0
2013-07-02 12:00:00,61.45,61.48,61.07,61.13,40500.0,53.9446,53.971,53.611,53.6637,40500.0
2013-07-02 12:30:00,61.13,61.22,61.01,61.09,32900.0,53.6637,53.7427,53.5584,53.6286,32900.0
2013-07-02 13:00:00,61.08,61.09,60.88,60.91,42000.0,53.6198,53.6286,53.4442,53.4706,42000.0
2013-07-02 13:30:00,60.91,60.92,60.67,60.7,52700.0,53.4706,53.4794,53.2599,53.2862,52700.0
2013-07-02 14:00:00,60.7,60.72,60.29,60.35,65600.0,53.2862,53.3038,52.9263,52.979,65600.0
2013-07-02 14:30:00,60.34,60.46,60.29,60.35,66800.0,52.9702,53.0755,52.9263,52.979,66800.0
2013-07-02 15:00:00,60.35,60.51,60.33,60.36,71900.0,52.979,53.1194,52.9614,52.9878,71900.0
2013-07-02 15:30:00,60.36,60.51,60.29,60.45,178400.0,52.9878,53.1194,52.9263,53.0668,178400.0
2013-07-03 09:30:00,60.44,60.52,59.77,60.15,98600.0,53.058,53.1282,52.4698,52.8034,98600.0
2013-07-03 10:00:00,60.13,60.25,59.77,59.99,62100.0,52.7858,52.8912,52.4698,52.6629,62100.0
2013-07-03 10:30:00,60.01,60.07,59.69,59.7,56000.0,52.6805,52.7332,52.3996,52.4084,56000.0
2013-07-03 11:00:00,59.74,60.0,59.73,59.89,63500.0,52.4435,52.6717,52.4347,52.5752,63500.0
2013-07-03 11:30:00,59.9,60.13,59.87,60.11,80000.0,52.5839,52.7858,52.5576,52.7683,80000.0
2013-07-03 12:00:00,60.11,60.27,59.97,59.99,88700.0,52.7683,52.9087,52.6454,52.6629,88700.0
2013-07-03 12:30:00,60.0,60.08,59.92,60.05,137100.0,52.6717,52.742,52.6015,52.7156,137100.0
2013-07-05 09:30:00,60.49,60.8,60.24,60.3,83000.0,53.1019,53.374,52.8824,52.9351,83000.0
2013-07-05 10:00:00,60.3,60.42,59.87,59.88,90300.0,52.9351,53.0404,52.5576,52.5664,90300.0
2013-07-05 10:30:00,59.87,60.03,59.85,59.99,51800.0,52.5576,52.6981,52.54,52.6629,51800.0
2013-07-05 11:00:00,59.99,60.12,59.93,60.02,55300.0,52.6629,52.7771,52.6103,52.6893,55300.0
2013-07-05 11:30:00,60.0,60.17,59.9,60.16,64200.0,52.6717,52.821,52.5839,52.8122,64200.0
2013-07-05 12:00:00,60.17,60.24,60.13,60.17,59500.0,52.821,52.8824,52.7858,52.821,59500.0
2013-07-05 12:30:00,60.18,60.41,60.18,60.29,40400.0,52.8297,53.0316,52.8297,52.9263,40400.0
2013-07-05 13:00:00,60.29,60.4,60.25,60.36,44800.0,52.9263,53.0229,52.8912,52.9878,44800.0
2013-07-05 13:30:00,60.35,60.48,60.32,60.47,32200.0,52.979,53.0931,52.9526,53.0843,32200.0
2013-07-05 14:00:00,60.46,60.65,60.43,60.46,42900.0,53.0755,53.2423,53.0492,53.0755,42900.0
2013-07-05 14:30:00,60.47,60.5,60.3,60.39,47300.0,53.0843,53.1107,52.9351,53.0141,47300.0
2013-07-05 15:00:00,60.4,60.43,60.15,60.19,60000.0,53.0229,53.0492,52.8034,52.8385,60000.0
2013-07-05 15:30:00,60.19,60.74,60.19,60.74,159900.0,52.8385,53.3213,52.8385,53.3213,159900.0
2013-07-08 09:30:00,61.08,62.15,61.06,62.06,166100.0,53.6198,54.5591,53.6023,54.4801,166100.0
2013-07-08 10:00:00,62.07,62.08,61.66,61.67,104400.0,54.4889,54.4977,54.129,54.1378,104400.0
2013-07-08 10:30:00,61.67,61.76,61.58,61.64,72200.0,54.1378,54.2168,54.0587,54.1114,72200.0
2013-07-08 11:00:00,61.64,61.89,61.64,61.81,96800.0,54.1114,54.3309,54.1114,54.2607,96800.0
2013-07-08 11:30:00,61.8,61.83,61.67,61.67,67300.0,54.2519,54.2782,54.1378,54.1378,67300.0
2013-07-08 12:00:00,61.68,61.76,61.64,61.7,33300.0,54.1465,54.2168,54.1114,54.1641,33300.0
2013-07-08 12:30:00,61.7,61.91,61.7,61.78,47400.0,54.1641,54.3484,54.1641,54.2343,47400.0
2013-07-08 13:00:00,61.79,61.81,61.62,61.62,44500.0,54.2431,54.2607,54.0939,54.0939,44500.0
2013-07-08 13:30:00,61.62,61.65,61.46,61.5,79000.0,54.0939,54.1202,53.9534,53.9885,79000.0
2013-07-08 14:00:00,61.5,61.54,61.42,61.42,54700.0,53.9885,54.0236,53.9183,53.9183,54700.0
2013-07-08 14:30:00,61.43,61.53,61.43,61.48,48100.0,53.9271,54.0149,53.9271,53.971,48100.0
2013-07-08 15:00:00,61.48,61.5,61.1,61.1,73200.0,53.971,53.9885,53.6374,53.6374,73200.0
2013-07-08 15:30:00,61.12,61.26,61.09,61.26,212100.0,53.6549,53.7778,53.6286,53.7778,212100.0
2013-07-09 09:30:00,61.96,62.18,61.74,61.79,134100.0,54.3923,54.5855,54.1992,54.2431,134100.0
2013-07-09 10:00:00,61.73,62.01,61.66,61.73,112800.0,54.1904,54.4362,54.129,54.1904,112800.0
2013-07-09 10:30:00,61.74,61.82,61.56,61.79,140700.0,54.1992,54.2694,54.0412,54.2431,140700.0
2013-07-09 11:00:00,61.8,61.82,61.68,61.71,84700.0,54.2519,54.2694,54.1465,54.1729,84700.0
2013-07-09 11:30:00,61.71,61.87,61.69,61.72,75600.0,54.1729,54.3133,54.1553,54.1816,75600.0
2013-07-09 12:00:00,61.72,61.76,61.69,61.7,66400.0,54.1816,54.2168,54.1553,54.1641,66400.0
2013-07-09 12:30:00,61.7,61.75,61.66,61.74,68200.0,54.1641,54.208,54.129,54.1992,68200.0
2013-07-09 13:00:00,61.73,61.76,61.59,61.59,87300.0,54.1904,54.2168,54.0675,54.0675,87300.0
2013-07-09 13:30:00,61.59,61.75,61.42,61.75,158800.0,54.0675,54.208,53.9183,54.208,158800.0
2013-07-09 14:00:00,61.78,61.87,61.7,61.76,85200.0,54.2343,54.3133,54.1641,54.2168,85200.0
2013-07-09 14:30:00,61.76,61.82,61.64,61.8,102100.0,54.2168,54.2694,54.1114,54.2519,102100.0
2013-07-09 15:00:00,61.81,61.83,61.68,61.75,90200.0,54.2607,54.2782,54.1465,54.208,90200.0
2013-07-09 15:30:00,61.75,61.81,61.63,61.66,288900.0,54.208,54.2607,54.1026,54.129,288900.0
2013-07-10 09:30:00,61.55,61.93,61.54,61.74,107500.0,54.0324,54.366,54.0236,54.1992,107500.0
2013-07-10 10:00:00,61.73,61.79,61.29,61.3,200000.0,54.1904,54.2431,53.8042,53.8129,200000.0
2013-07-10 10:30:00,61.3,61.31,60.85,60.95,142400.0,53.8129,53.8217,53.4179,53.5057,142400.0
2013-07-10 11:00:00,60.95,60.97,60.38,60.42,135200.0,53.5057,53.5232,53.0053,53.0404,135200.0
2013-07-10 11:30:00,60.42,60.6,60.4,60.55,80400.0,53.0404,53.1984,53.0229,53.1545,80400.0
2013-07-10 12:00:00,60.56,60.8,60.51,60.59,75300.0,53.1633,53.374,53.1194,53.1897,75300.0
2013-07-10 12:30:00,60.58,60.97,60.58,60.73,63900.0,53.1809,53.5232,53.1809,53.3126,63900.0
2013-07-10 13:00:00,60.73,60.73,60.34,60.4,81400.0,53.3126,53.3126,52.9702,53.0229,81400.0
2013-07-10 13:30:00,60.42,60.42,59.73,59.75,186100.0,53.0404,53.0404,52.4347,52.4523,186100.0
2013-07-10 14:00:00,59.75,60.41,59.73,60.28,151000.0,52.4523,53.0316,52.4347,52.9175,151000.0
2013-07-10 14:30:00,60.26,60.32,60.0,60.08,80700.0,52.9,52.9526,52.6717,52.742,80700.0
2013-07-10 15:00:00,60.1,60.16,59.97,60.06,123500.0,52.7595,52.8122,52.6454,52.7244,123500.0
2013-07-10 15:30:00,60.05,60.11,59.97,60.04,436600.0,52.7156,52.7683,52.6454,52.7068,436600.0
2013-07-11 09:30:00,61.25,62.25,61.17,61.66,271500.0,53.7691,54.6469,53.6988,54.129,271500.0
2013-07-11 10:00:00,61.66,61.92,61.47,61.55,231000.0,54.129,54.3572,53.9622,54.0324,231000.0
2013-07-11 10:30:00,61.55,61.78,61.3,61.57,270600.0,54.0324,54.2343,53.8129,54.05,270600.0
2013-07-11 11:00:00,61.57,61.67,61.41,61.46,80700.0,54.05,54.1378,53.9095,53.9534,80700.0
2013-07-11 11:30:00,61.45,61.5,61.19,61.21,94400.0,53.9446,53.9885,53.7164,53.7339,94400.0
2013-07-11 12:00:00,61.22,61.42,61.03,61.42,90200.0,53.7427,53.9183,53.5759,53.9183,90200.0
2013-07-11 12:30:00,61.42,61.47,61.17,61.17,83100.0,53.9183,53.9622,53.6988,53.6988,83100.0
2013-07-11 13:00:00,61.18,61.35,60.92,61.33,135600.0,53.7076,53.8568,53.4794,53.8393,135600.0
2013-07-11 13:30:00,61.33,61.38,61.1,61.27,119700.0,53.8393,53.8832,53.6374,53.7866,119700.0
2013-07-11 14:00:00,61.28,61.62,61.2,61.55,108700.0,53.7954,54.0939,53.7252,54.0324,108700.0
2013-07-11 14:30:00,61.56,61.58,61.33,61.37,98000.0,54.0412,54.0587,53.8393,53.8744,98000.0
2013-07-11 15:00:00,61.39,61.48,61.36,61.39,128200.0,53.892,53.971,53.8656,53.892,128200.0
2013-07-11 15:30:00,61.38,61.41,61.28,61.34,304300.0,53.8832,53.9095,53.7954,53.8481,304300.0
2013-07-12 09:30:00,61.51,61.68,60.79,60.83,224800.0,53.9973,54.1465,53.3652,53.4003,224800.0
2013-07-12 10:00:00,60.86,61.28,60.86,61.1,89700.0,53.4267,53.7954,53.4267,53.6374,89700.0
2013-07-12 10:30:00,61.11,61.28,61.11,61.2,84400.0,53.6461,53.7954,53.6461,53.7252,84400.0
2013-07-12 11:00:00,61.2,61.22,61.17,61.2,64600.0,53.7252,53.7427,53.6988,53.7252,64600.0
2013-07-12 11:30:00,61.2,61.27,61.18,61.23,63300.0,53.7252,53.7866,53.7076,53.7515,63300.0
2013-07-12 12:00:00,61.23,61.24,61.17,61.22,71500.0,53.7515,53.7603,53.6988,53.7427,71500.0
2013-07-12 12:30:00,61.21,61.25,61.19,61.23,61300.0,53.7339,53.7691,53.7164,53.7515,61300.0
2013-07-12 13:00:00,61.24,61.25,61.17,61.19,54600.0,53.7603,53.7691,53.6988,53.7164,54600.0
2013-07-12 13:30:00,61.2,61.22,61.17,61.19,79700.0,53.7252,53.7427,53.6988,53.7164,79700.0
2013-07-12 14:00:00,61.21,61.21,61.16,61.2,72700.0,53.7339,53.7339,53.69,53.7252,72700.0
2013-07-12 14:30:00,61.2,61.21,61.16,61.2,86300.0,53.7252,53.7339,53.69,53.7252,86300.0
2013-07-12 15:00:00,61.19,61.21,61.05,61.09,128900.0,53.7164,53.7339,53.5935,53.6286,128900.0
2013-07-12 15:30:00,61.1,61.13,60.99,61.05,265600.0,53.6374,53.6637,53.5408,53.5935,265600.0
2013-07-15 09:30:00,61.1,61.2,61.02,61.08,83900.0,53.6374,53.7252,53.5671,53.6198,83900.0
2013-07-15 10:00:00,61.08,61.09,60.66,60.7,145200.0,53.6198,53.6286,53.2511,53.2862,145200.0
2013-07-15 10:30:00,60.71,60.78,60.45,60.46,125800.0,53.295,53.3565,53.0668,53.0755,125800.0
2013-07-15 11:00:00,60.47,60.57,60.39,60.52,75500.0,53.0843,53.1721,53.0141,53.1282,75500.0
2013-07-15 11:30:00,60.51,60.64,60.51,60.57,56000.0,53.1194,53.2336,53.1194,53.1721,56000.0
2013-07-15 12:00:00,60.57,60.81,60.56,60.75,71900.0,53.1721,53.3828,53.1633,53.3301,71900.0
2013-07-15 12:30:00,60.76,60.76,60.53,60.6,143200.0,53.3389,53.3389,53.137,53.1984,143200.0
2013-07-15 13:00:00,60.58,60.9,60.58,60.79,109400.0,53.1809,53.4618,53.1809,53.3652,109400.0
2013-07-15 13:30:00,60.8,60.89,60.78,60.84,67100.0,53.374,53.453,53.3565,53.4091,67100.0
2013-07-15 14:00:00,60.84,60.92,60.8,60.8,79400.0,53.4091,53.4794,53.374,53.374,79400.0
2013-07-15 14:30:00,60.78,60.83,60.78,60.8,58900.0,53.3565,53.4003,53.3565,53.374,58900.0
2013-07-15 15:00:00,60.8,60.86,60.78,60.83,99600.0,53.374,53.4267,53.3565,53.4003,99600.0
2013-07-15 15:30:00,60.83,60.89,60.78,60.81,286700.0,53.4003,53.453,53.3565,53.3828,286700.0
2013-07-16 09:30:00,60.8,61.04,60.5,60.5,105300.0,53.374,53.5847,53.1107,53.1107,105300.0
2013-07-16 10:00:00,60.5,60.7,60.35,60.35,64000.0,53.1107,53.2862,52.979,52.979,64000.0
2013-07-16 10:30:00,60.35,60.45,60.12,60.21,67300.0,52.979,53.0668,52.7771,52.8561,67300.0
2013-07-16 11:00:00,60.22,60.25,60.11,60.13,57900.0,52.8649,52.8912,52.7683,52.7858,57900.0
2013-07-16 11:30:00,60.13,60.16,59.87,59.94,79100.0,52.7858,52.8122,52.5576,52.6191,79100.0
2013-07-16 12:00:00,59.94,60.17,59.87,60.1,56200.0,52.6191,52.821,52.5576,52.7595,56200.0
2013-07-16 12:30:00,60.1,60.31,60.04,60.24,65800.0,52.7595,52.9439,52.7068,52.8824,65800.0
2013-07-16 13:00:00,60.25,60.33,60.13,60.13,33500.0,52.8912,52.9614,52.7858,52.7858,33500.0
2013-07-16 13:30:00,60.14,60.21,60.1,60.19,52100.0,52.7946,52.8561,52.7595,52.8385,52100.0
2013-07-16 14:00:00,60.24,60.4,60.21,60.22,81500.0,52.8824,53.0229,52.8561,52.8649,81500.0
2013-07-16 14:30:00,60.23,60.37,60.14,60.31,67400.0,52.8736,52.9965,52.7946,52.9439,67400.0
2013-07-16 15:00:00,60.32,60.32,60.15,60.23,69000.0,52.9526,52.9526,52.8034,52.8736,69000.0
2013-07-16 15:30:00,60.23,60.37,60.14,60.32,209700.0,52.8736,52.9965,52.7946,52.9526,209700.0
2013-07-17 09:30:00,60.72,61.0,60.23,60.63,57200.0,53.3038,53.5496,52.8736,53.2248,57200.0
2013-07-17 10:00:00,60.62,60.8,60.62,60.79,42700.0,53.216,53.374,53.216,53.3652,42700.0
2013-07-17 10:30:00,60.8,61.21,60.74,61.16,136700.0,53.374,53.7339,53.3213,53.69,136700.0
2013-07-17 11:00:00,61.17,61.26,61.02,61.19,141300.0,53.6988,53.7778,53.5671,53.7164,141300.0
2013-07-17 11:30:00,61.2,61.38,61.08,61.26,108400.0,53.7252,53.8832,53.6198,53.7778,108400.0
2013-07-17 12:00:00,61.26,61.49,61.19,61.3,46100.0,53.7778,53.9797,53.7164,53.8129,46100.0
2013-07-17 12:30:00,61.3,61.42,61.21,61.4,85100.0,53.8129,53.9183,53.7339,53.9007,85100.0
2013-07-17 13:00:00,61.39,61.51,61.26,61.31,66200.0,53.892,53.9973,53.7778,53.8217,66200.0
2013-07-17 13:30:00,61.32,61.35,61.09,61.22,53500.0,53.8305,53.8568,53.6286,53.7427,53500.0
2013-07-17 14:00:00,61.22,61.25,61.08,61.09,61400.0,53.7427,53.7691,53.6198,53.6286,61400.0
2013-07-17 14:30:00,61.09,61.25,61.0,61.02,67900.0,53.6286,53.7691,53.5496,53.5671,67900.0
2013-07-17 15:00:00,61.01,61.01,60.61,60.64,107900.0,53.5584,53.5584,53.2072,53.2336,107900.0
2013-07-17 15:30:00,60.64,60.9,60.6,60.64,348600.0,53.2336,53.4618,53.1984,53.2336,348600.0
2013-07-18 09:30:00,60.97,61.78,60.81,61.59,168700.0,53.5232,54.2343,53.3828,54.0675,168700.0
2013-07-18 10:00:00,61.61,61.75,61.5,61.69,79100.0,54.0851,54.208,53.9885,54.1553,79100.0
2013-07-18 10:30:00,61.66,61.69,61.49,61.69,66600.0,54.129,54.1553,53.9797,54.1553,66600.0
2013-07-18 11:00:00,61.68,61.84,61.63,61.75,85900.0,54.1465,54.287,54.1026,54.208,85900.0
2013-07-18 11:30:00,61.78,61.87,61.72,61.73,49300.0,54.2343,54.3133,54.1816,54.1904,49300.0
2013-07-18 12:00:00,61.72,61.76,61.37,61.41,43800.0,54.1816,54.2168,53.8744,53.9095,43800.0
2013-07-18 12:30:00,61.43,61.47,61.22,61.4,50900.0,53.9271,53.9622,53.7427,53.9007,50900.0
2013-07-18 13:00:00,61.4,61.47,61.37,61.46,45400.0,53.9007,53.9622,53.8744,53.9534,45400.0
2013-07-18 13:30:00,61.44,61.55,61.41,61.51,39200.0,53.9358,54.0324,53.9095,53.9973,39200.0
2013-07-18 14:00:00,61.52,61.64,61.45,61.62,31400.0,54.0061,54.1114,53.9446,54.0939,31400.0
2013-07-18 14:30:00,61.62,61.76,61.62,61.69,42800.0,54.0939,54.2168,54.0939,54.1553,42800.0
2013-07-18 15:00:00,61.7,61.73,61.64,61.73,49700.0,54.1641,54.1904,54.1114,54.1904,49700.0
2013-07-18 15:30:00,61.73,61.8,61.64,61.76,153700.0,54.1904,54.2519,54.1114,54.2168,153700.0
2013-07-19 09:30:00,61.75,61.75,61.21,61.34,150400.0,54.208,54.208,53.7339,53.8481,150400.0
2013-07-19 10:00:00,61.35,61.49,61.23,61.49,58900.0,53.8568,53.9797,53.7515,53.9797,58900.0
2013-07-19 10:30:00,61.46,61.65,61.4,61.57,50400.0,53.9534,54.1202,53.9007,54.05,50400.0
2013-07-19 11:00:00,61.56,61.69,61.52,61.59,77200.0,54.0412,54.1553,54.0061,54.0675,77200.0
2013-07-19 11:30:00,61.61,61.65,61.36,61.41,37000.0,54.0851,54.1202,53.8656,53.9095,37000.0
2013-07-19 12:00:00,61.41,61.47,61.37,61.4,30400.0,53.9095,53.9622,53.8744,53.9007,30400.0
2013-07-19 12:30:00,61.39,61.41,61.26,61.28,32200.0,53.892,53.9095,53.7778,53.7954,32200.0
2013-07-19 13:00:00,61.27,61.28,61.16,61.25,43600.0,53.7866,53.7954,53.69,53.7691,43600.0
2013-07-19 13:30:00,61.24,61.43,61.22,61.43,25900.0,53.7603,53.9271,53.7427,53.9271,25900.0
2013-07-19 14:00:00,61.42,61.72,61.42,61.72,27900.0,53.9183,54.1816,53.9183,54.1816,27900.0
2013-07-19 14:30:00,61.74,61.79,61.68,61.69,37900.0,54.1992,54.2431,54.1465,54.1553,37900.0
2013-07-19 15:00:00,61.69,61.82,61.69,61.73,51600.0,54.1553,54.2694,54.1553,54.1904,51600.0
2013-07-19 15:30:00,61.74,61.83,61.73,61.77,101800.0,54.1992,54.2782,54.1904,54.2255,101800.0
2013-07-22 09:30:00,61.65,62.08,61.46,61.85,46700.0,54.1202,54.4977,53.9534,54.2958,46700.0
2013-07-22 10:00:00,61.82,62.17,61.76,61.98,53700.0,54.2694,54.5767,54.2168,54.4099,53700.0
2013-07-22 10:30:00,62.0,62.18,61.93,62.1,56700.0,54.4274,54.5855,54.366,54.5152,56700.0
2013-07-22 11:00:00,62.08,62.17,61.9,61.92,96700.0,54.4977,54.5767,54.3397,54.3572,96700.0
2013-07-22 11:30:00,61.94,61.99,61.65,61.65,81300.0,54.3748,54.4187,54.1202,54.1202,81300.0
2013-07-22 12:00:00,61.66,61.86,61.58,61.86,27000.0,54.129,54.3045,54.0587,54.3045,27000.0
2013-07-22 12:30:00,61.87,61.98,61.83,61.92,34300.0,54.3133,54.4099,54.2782,54.3572,34300.0
2013-07-22 13:00:00,61.94,62.0,61.76,61.83,29200.0,54.3748,54.4274,54.2168,54.2782,29200.0
2013-07-22 13:30:00,61.81,61.99,61.81,61.99,27300.0,54.2607,54.4187,54.2607,54.4187,27300.0
2013-07-22 14:00:00,61.97,61.98,61.84,61.94,67900.0,54.4011,54.4099,54.287,54.3748,67900.0
2013-07-22 14:30:00,61.93,62.16,61.93,62.1,51900.0,54.366,54.5679,54.366,54.5152,51900.0
2013-07-22 15:00:00,62.11,62.13,62.02,62.06,35700.0,54.524,54.5416,54.445,54.4801,35700.0
2013-07-22 15:30:00,62.05,62.05,61.81,61.88,109800.0,54.4713,54.4713,54.2607,54.3221,109800.0
2013-07-23 09:30:00,61.93,63.24,61.9,62.88,303000.0,54.366,55.516,54.3397,55.2,303000.0
2013-07-23 10:00:00,62.86,62.86,62.14,62.18,130400.0,55.1824,55.1824,54.5503,54.5855,130400.0
2013-07-23 10:30:00,62.17,62.49,62.0,62.09,122400.0,54.5767,54.8576,54.4274,54.5065,122400.0
2013-07-23 11:00:00,62.07,62.14,61.84,61.94,65600.0,54.4889,54.5503,54.287,54.3748,65600.0
2013-07-23 11:30:00,61.93,62.01,61.87,61.96,63300.0,54.366,54.4362,54.3133,54.3923,63300.0
2013-07-23 12:00:00,61.96,62.16,61.9,62.13,43700.0,54.3923,54.5679,54.3397,54.5416,43700.0
2013-07-23 12:30:00,62.14,62.15,61.9,62.1,62500.0,54.5503,54.5591,54.3397,54.5152,62500.0
2013-07-23 13:00:00,62.1,62.32,61.97,62.32,124900.0,54.5152,54.7084,54.4011,54.7084,124900.0
2013-07-23 13:30:00,62.32,62.33,62.2,62.28,58600.0,54.7084,54.7171,54.603,54.6732,58600.0
2013-07-23 14:00:00,62.27,62.37,62.19,62.31,80900.0,54.6645,54.7523,54.5942,54.6996,80900.0
2013-07-23 14:30:00,62.29,62.45,62.26,62.4,77700.0,54.682,54.8225,54.6557,54.7786,77700.0
2013-07-23 15:00:00,62.4,62.4,62.13,62.27,73200.0,54.7786,54.7786,54.5416,54.6645,73200.0
2013-07-23 15:30:00,62.27,62.29,62.05,62.26,238900.0,54.6645,54.682,54.4713,54.6557,238900.0
2013-07-24 09:30:00,64.02,67.05,63.95,66.63,579200.0,56.2007,58.8607,56.1393,58.4919,579200.0
2013-07-24 10:00:00,66.63,66.85,64.99,65.0,326500.0,58.4919,58.6851,57.0523,57.061,326500.0
2013-07-24 10:30:00,65.03,65.58,64.55,65.0,329900.0,57.0874,57.5702,56.666,57.061,329900.0
2013-07-24 11:00:00,65.0,65.3,64.93,65.07,327200.0,57.061,57.3244,56.9996,57.1225,327200.0
2013-07-24 11:30:00,65.07,65.25,64.1,64.11,270500.0,57.1225,57.2805,56.271,56.2797,270500.0
2013-07-24 12:00:00,64.15,64.87,64.11,64.66,126700.0,56.3149,56.9469,56.2797,56.7626,126700.0
2013-07-24 12:30:00,64.66,65.05,64.61,64.69,222900.0,56.7626,57.1049,56.7187,56.7889,222900.0
2013-07-24 13:00:00,64.71,64.98,64.64,64.79,54100.0,56.8065,57.0435,56.745,56.8767,54100.0
2013-07-24 13:30:00,64.8,64.82,64.46,64.6,166500.0,56.8855,56.903,56.587,56.7099,166500.0
2013-07-24 14:00:00,64.6,64.8,64.5,64.73,141000.0,56.7099,56.8855,56.6221,56.824,141000.0
2013-07-24 14:30:00,64.73,64.73,64.25,64.62,158600.0,56.824,56.824,56.4026,56.7274,158600.0
2013-07-24 15:00:00,64.6,64.62,64.28,64.5,132300.0,56.7099,56.7274,56.429,56.6221,132300.0
2013-07-24 15:30:00,64.49,64.73,64.38,64.66,249400.0,56.6133,56.824,56.5168,56.7626,249400.0
2013-07-25 09:30:00,64.37,64.77,63.78,64.02,328300.0,56.508,56.8591,55.99,56.2007,328300.0
2013-07-25 10:00:00,64.01,64.78,63.97,64.75,115700.0,56.1919,56.8679,56.1568,56.8416,115700.0
2013-07-25 10:30:00,64.76,64.86,64.46,64.58,96700.0,56.8503,56.9381,56.587,56.6923,96700.0
2013-07-25 11:00:00,64.59,64.59,64.09,64.12,64200.0,56.7011,56.7011,56.2622,56.2885,64200.0
2013-07-25 11:30:00,64.12,64.47,64.12,64.42,71600.0,56.2885,56.5958,56.2885,56.5519,71600.0
2013-07-25 12:00:00,64.42,64.64,64.32,64.56,43500.0,56.5519,56.745,56.4641,56.6748,43500.0
2013-07-25 12:30:00,64.55,64.62,64.5,64.55,54000.0,56.666,56.7274,56.6221,56.666,54000.0
2013-07-25 13:00:00,64.58,64.61,64.5,64.51,49700.0,56.6923,56.7187,56.6221,56.6309,49700.0
2013-07-25 13:30:00,64.51,64.61,64.43,64.6,43300.0,56.6309,56.7187,56.5607,56.7099,43300.0
2013-07-25 14:00:00,64.6,64.79,64.51,64.52,58600.0,56.7099,56.8767,56.6309,56.6397,58600.0
2013-07-25 14:30:00,64.51,64.55,64.3,64.32,138900.0,56.6309,56.666,56.4465,56.4641,138900.0
2013-07-25 15:00:00,64.32,64.54,64.29,64.49,95700.0,56.4641,56.6572,56.4378,56.6133,95700.0
2013-07-25 15:30:00,64.49,64.56,64.43,64.54,206600.0,56.6133,56.6748,56.5607,56.6572,206600.0
2013-07-26 09:30:00,64.22,64.4,63.92,64.12,83700.0,56.3763,56.5343,56.1129,56.2885,83700.0
2013-07-26 10:00:00,64.12,64.36,63.91,63.91,60600.0,56.2885,56.4992,56.1042,56.1042,60600.0
2013-07-26 10:30:00,63.89,64.1,63.64,63.67,107600.0,56.0866,56.271,55.8671,55.8935,107600.0
2013-07-26 11:00:00,63.65,64.1,63.61,64.01,90700.0,55.8759,56.271,55.8408,56.1919,90700.0
2013-07-26 11:30:00,64.03,64.19,63.93,64.13,80200.0,56.2095,56.35,56.1217,56.2973,80200.0
2013-07-26 12:00:00,64.13,64.36,64.13,64.28,42500.0,56.2973,56.4992,56.2973,56.429,42500.0
2013-07-26 12:30:00,64.29,64.39,64.25,64.27,73000.0,56.4378,56.5255,56.4026,56.4202,73000.0
2013-07-26 13:00:00,64.24,64.4,64.15,64.27,139300.0,56.3939,56.5343,56.3149,56.4202,139300.0
2013-07-26 13:30:00,64.27,64.34,64.23,64.29,103600.0,56.4202,56.4816,56.3851,56.4378,103600.0
2013-07-26 14:00:00,64.29,64.31,64.14,64.26,72100.0,56.4378,56.4553,56.3061,56.4114,72100.0
2013-07-26 14:30:00,64.25,64.34,64.18,64.24,101600.0,56.4026,56.4816,56.3412,56.3939,101600.0
2013-07-26 15:00:00,64.25,64.4,64.22,64.3,186100.0,56.4026,56.5343,56.3763,56.4465,186100.0
2013-07-26 15:30:00,64.31,64.42,64.2,64.38,285300.0,56.4553,56.5519,56.3587,56.5168,285300.0
2013-07-29 09:30:00,64.06,64.71,64.06,64.54,40400.0,56.2358,56.8065,56.2358,56.6572,40400.0
2013-07-29 10:00:00,64.56,64.57,64.23,64.39,40400.0,56.6748,56.6836,56.3851,56.5255,40400.0
2013-07-29 10:30:00,64.41,64.68,64.36,64.58,29900.0,56.5431,56.7801,56.4992,56.6923,29900.0
2013-07-29 11:00:00,64.58,64.61,64.23,64.24,37500.0,56.6923,56.7187,56.3851,56.3939,37500.0
2013-07-29 11:30:00,64.23,64.52,64.21,64.49,55600.0,56.3851,56.6397,56.3675,56.6133,55600.0
2013-07-29 12:00:00,64.51,64.59,64.39,64.57,50700.0,56.6309,56.7011,56.5255,56.6836,50700.0
2013-07-29 12:30:00,64.58,64.77,64.57,64.67,49800.0,56.6923,56.8591,56.6836,56.7713,49800.0
2013-07-29 13:00:00,64.68,64.72,64.6,64.63,41600.0,56.7801,56.8152,56.7099,56.7362,41600.0
2013-07-29 13:30:00,64.66,64.73,64.57,64.72,33300.0,56.7626,56.824,56.6836,56.8152,33300.0
2013-07-29 14:00:00,64.73,64.87,64.73,64.84,43700.0,56.824,56.9469,56.824,56.9206,43700.0
2013-07-29 14:30:00,64.84,64.86,64.7,64.72,43700.0,56.9206,56.9381,56.7977,56.8152,43700.0
2013-07-29 15:00:00,64.72,64.77,64.7,64.76,46100.0,56.8152,56.8591,56.7977,56.8503,46100.0
2013-07-29 15:30:00,64.76,64.79,64.58,64.72,165600.0,56.8503,56.8767,56.6923,56.8152,165600.0
2013-07-30 09:30:00,65.19,65.47,64.91,65.22,71000.0,57.2278,57.4736,56.982,57.2542,71000.0
2013-07-30 10:00:00,65.21,65.87,65.12,65.83,104600.0,57.2454,57.8248,57.1664,57.7897,104600.0
2013-07-30 10:30:00,65.86,66.04,65.7,65.91,133100.0,57.816,57.974,57.6755,57.8599,133100.0
2013-07-30 11:00:00,65.91,65.92,65.71,65.87,127400.0,57.8599,57.8687,57.6843,57.8248,127400.0
2013-07-30 11:30:00,65.87,65.94,65.75,65.94,69200.0,57.8248,57.8862,57.7194,57.8862,69200.0
2013-07-30 12:00:00,65.95,66.11,65.95,66.09,74900.0,57.895,58.0355,57.895,58.0179,74900.0
2013-07-30 12:30:00,66.1,66.14,66.03,66.11,52100.0,58.0267,58.0618,57.9652,58.0355,52100.0
2013-07-30 13:00:00,66.11,66.14,65.93,65.95,64100.0,58.0355,58.0618,57.8774,57.895,64100.0
2013-07-30 13:30:00,65.93,66.12,65.9,66.12,111300.0,57.8774,58.0442,57.8511,58.0442,111300.0
2013-07-30 14:00:00,66.11,66.12,66.02,66.1,60800.0,58.0355,58.0442,57.9565,58.0267,60800.0
2013-07-30 14:30:00,66.1,66.37,65.99,66.36,124300.0,58.0267,58.2637,57.9301,58.2549,124300.0
2013-07-30 15:00:00,66.37,66.65,66.29,66.64,218800.0,58.2637,58.5095,58.1935,58.5007,218800.0
2013-07-30 15:30:00,66.64,66.78,66.39,66.55,423500.0,58.5007,58.6236,58.2813,58.4217,423500.0
2013-07-31 09:30:00,66.63,67.3,66.59,66.91,124000.0,58.4919,59.0801,58.4568,58.7377,124000.0
2013-07-31 10:00:00,66.93,67.21,66.88,67.21,64500.0,58.7553,59.0011,58.7114,59.0011,64500.0
2013-07-31 10:30:00,67.2,67.46,67.11,67.4,85300.0,58.9923,59.2206,58.9133,59.1679,85300.0
2013-07-31 11:00:00,67.38,67.46,67.28,67.46,51500.0,59.1503,59.2206,59.0626,59.2206,51500.0
2013-07-31 11:30:00,67.45,67.53,67.31,67.41,81700.0,59.2118,59.282,59.0889,59.1767,81700.0
2013-07-31 12:00:00,67.39,67.6,67.32,67.55,75400.0,59.1591,59.3435,59.0977,59.2996,75400.0
2013-07-31 12:30:00,67.56,67.7,67.47,67.56,171100.0,59.3084,59.4313,59.2294,59.3084,171100.0
2013-07-31 13:00:00,67.56,67.62,67.41,67.46,60800.0,59.3084,59.361,59.1767,59.2206,60800.0
2013-07-31 13:30:00,67.46,67.48,67.32,67.43,52300.0,59.2206,59.2381,59.0977,59.1942,52300.0
2013-07-31 14:00:00,67.43,67.72,67.38,67.58,85500.0,59.1942,59.4488,59.1503,59.3259,85500.0
2013-07-31 14:30:00,67.59,68.06,67.59,68.04,136700.0,59.3347,59.7473,59.3347,59.7297,136700.0
2013-07-31 15:00:00,68.04,68.04,67.89,67.99,158600.0,59.7297,59.7297,59.5981,59.6858,158600.0
2013-07-31 15:30:00,67.99,67.99,67.6,67.77,443600.0,59.6858,59.6858,59.3435,59.4927,443600.0
2013-08-01 09:30:00,68.31,68.84,68.17,68.44,144600.0,59.9668,60.432,59.8439,60.0809,144600.0
2013-08-01 10:00:00,68.38,69.29,68.38,69.22,328900.0,60.0282,60.8271,60.0282,60.7656,328900.0
2013-08-01 10:30:00,69.14,69.14,68.41,68.47,63500.0,60.6954,60.6954,60.0545,60.1072,63500.0
2013-08-01 11:00:00,68.45,68.7,68.44,68.59,37100.0,60.0897,60.3091,60.0809,60.2126,37100.0
2013-08-01 11:30:00,68.63,69.06,68.63,69.01,66900.0,60.2477,60.6252,60.2477,60.5813,66900.0
2013-08-01 12:00:00,68.99,68.99,68.8,68.89,30200.0,60.5637,60.5637,60.3969,60.4759,30200.0
2013-08-01 12:30:00,68.9,68.9,68.74,68.86,22600.0,60.4847,60.4847,60.3442,60.4496,22600.0
2013-08-01 13:00:00,68.86,69.01,68.78,68.92,44700.0,60.4496,60.5813,60.3794,60.5023,44700.0
2013-08-01 13:30:00,68.91,68.98,68.79,68.89,39000.0,60.4935,60.5549,60.3881,60.4759,39000.0
2013-08-01 14:00:00,68.88,69.02,68.86,68.99,29900.0,60.4671,60.59,60.4496,60.5637,29900.0
2013-08-01 14:30:00,68.99,69.07,68.9,68.92,29600.0,60.5637,60.6339,60.4847,60.5023,29600.0
2013-08-01 15:00:00,68.93,68.96,68.63,68.78,65000.0,60.511,60.5374,60.2477,60.3794,65000.0
2013-08-01 15:30:00,68.76,69.0,68.75,68.91,195000.0,60.3618,60.5725,60.353,60.4935,195000.0
2013-08-02 09:30:00,68.5,68.91,68.02,68.8,80100.0,60.1336,60.4935,59.7122,60.3969,80100.0
2013-08-02 10:00:00,68.8,69.14,68.76,69.02,122500.0,60.3969,60.6954,60.3618,60.59,122500.0
2013-08-02 10:30:00,69.04,69.11,68.92,68.95,79500.0,60.6076,60.669,60.5023,60.5286,79500.0
2013-08-02 11:00:00,68.9,69.25,68.81,69.15,88300.0,60.4847,60.7919,60.4057,60.7042,88300.0
2013-08-02 11:30:00,69.16,69.32,69.13,69.26,39400.0,60.7129,60.8534,60.6866,60.8007,39400.0
2013-08-02 12:00:00,69.25,69.27,69.02,69.07,26100.0,60.7919,60.8095,60.59,60.6339,26100.0
2013-08-02 12:30:00,69.07,69.13,68.98,69.08,17200.0,60.6339,60.6866,60.5549,60.6427,17200.0
2013-08-02 13:00:00,69.07,69.11,68.87,69.0,40400.0,60.6339,60.669,60.4584,60.5725,40400.0
2013-08-02 13:30:00,69.02,69.22,68.94,69.13,47000.0,60.59,60.7656,60.5198,60.6866,47000.0
2013-08-02 14:00:00,69.16,69.22,69.06,69.18,30400.0,60.7129,60.7656,60.6252,60.7305,30400.0
2013-08-02 14:30:00,69.17,69.24,69.08,69.14,24900.0,60.7217,60.7832,60.6427,60.6954,24900.0
2013-08-02 15:00:00,69.19,69.24,69.13,69.14,31100.0,60.7393,60.7832,60.6866,60.6954,31100.0
2013-08-02 15:30:00,69.15,69.25,69.11,69.22,164600.0,60.7042,60.7919,60.669,60.7656,164600.0
2013-08-05 09:30:00,69.06,69.2,68.4,69.06,114700.0,60.6252,60.7481,60.0458,60.6252,114700.0
2013-08-05 10:00:00,69.11,69.2,68.88,69.0,45200.0,60.669,60.7481,60.4671,60.5725,45200.0
2013-08-05 10:30:00,69.02,69.07,68.96,69.01,65700.0,60.59,60.6339,60.5374,60.5813,65700.0
2013-08-05 11:00:00,69.01,69.05,68.88,68.95,68800.0,60.5813,60.6164,60.4671,60.5286,68800.0
2013-08-05 11:30:00,68.94,69.03,68.89,69.03,41400.0,60.5198,60.5988,60.4759,60.5988,41400.0
2013-08-05 12:00:00,69.03,69.14,69.0,69.11,7000.0,60.5988,60.6954,60.5725,60.669,7000.0
2013-08-05 12:30:00,69.13,69.14,68.91,68.98,30400.0,60.6866,60.6954,60.4935,60.5549,30400.0
2013-08-05 13:00:00,68.98,69.05,68.82,68.82,41000.0,60.5549,60.6164,60.4145,60.4145,41000.0
2013-08-05 13:30:00,68.83,68.96,68.81,68.92,28200.0,60.4232,60.5374,60.4057,60.5023,28200.0
2013-08-05 14:00:00,68.91,69.1,68.83,69.05,41000.0,60.4935,60.6603,60.4232,60.6164,41000.0
2013-08-05 14:30:00,69.03,69.13,69.0,69.12,18400.0,60.5988,60.6866,60.5725,60.6778,18400.0
2013-08-05 15:00:00,69.12,69.12,69.0,69.08,26900.0,60.6778,60.6778,60.5725,60.6427,26900.0
2013-08-05 15:30:00,69.08,69.25,69.07,69.24,104000.0,60.6427,60.7919,60.6339,60.7832,104000.0
2013-08-06 09:30:00,69.16,70.0,69.09,69.97,150900.0,60.7129,61.4503,60.6515,61.424,150900.0
2013-08-06 10:00:00,69.97,70.2,69.85,70.09,165300.0,61.424,61.6259,61.3187,61.5294,165300.0
2013-08-06 10:30:00,70.09,70.16,69.62,69.65,126300.0,61.5294,61.5908,61.1168,61.1431,126300.0
2013-08-06 11:00:00,69.63,69.64,69.44,69.62,40700.0,61.1255,61.1343,60.9587,61.1168,40700.0
2013-08-06 11:30:00,69.62,69.9,69.62,69.88,57700.0,61.1168,61.3626,61.1168,61.345,57700.0
2013-08-06 12:00:00,69.86,70.16,69.81,70.16,83000.0,61.3274,61.5908,61.2835,61.5908,83000.0
2013-08-06 12:30:00,70.14,70.57,70.14,70.54,84200.0,61.5732,61.9507,61.5732,61.9244,84200.0
2013-08-06 13:00:00,70.53,70.83,70.53,70.67,110300.0,61.9156,62.179,61.9156,62.0385,110300.0
2013-08-06 13:30:00,70.66,70.98,70.66,70.97,94200.0,62.0297,62.3106,62.0297,62.3019,94200.0
2013-08-06 14:00:00,70.96,71.11,70.78,71.05,113300.0,62.2931,62.4248,62.1351,62.3721,113300.0
2013-08-06 14:30:00,71.06,71.23,71.05,71.21,125500.0,62.3809,62.5301,62.3721,62.5126,125500.0
2013-08-06 15:00:00,71.21,71.23,71.11,71.16,112100.0,62.5126,62.5301,62.4248,62.4687,112100.0
2013-08-06 15:30:00,71.15,71.26,70.89,70.94,487400.0,62.4599,62.5564,62.2316,62.2755,487400.0
2013-08-07 09:30:00,70.62,70.64,69.75,69.75,107000.0,61.9946,62.0122,61.2309,61.2309,107000.0
2013-08-07 10:00:00,69.75,70.26,69.71,70.11,127900.0,61.2309,61.6786,61.1958,61.5469,127900.0
2013-08-07 10:30:00,70.09,70.41,69.99,70.41,95300.0,61.5294,61.8103,61.4416,61.8103,95300.0
2013-08-07 11:00:00,70.44,70.44,70.19,70.26,57300.0,61.8366,61.8366,61.6171,61.6786,57300.0
2013-08-07 11:30:00,70.22,70.34,70.09,70.17,123800.0,61.6435,61.7488,61.5294,61.5996,123800.0
2013-08-07 12:00:00,70.17,70.36,70.12,70.28,104200.0,61.5996,61.7664,61.5557,61.6961,104200.0
2013-08-07 12:30:00,70.26,70.42,70.19,70.24,93500.0,61.6786,61.819,61.6171,61.661,93500.0
2013-08-07 13:00:00,70.23,70.23,69.3,69.91,383400.0,61.6523,61.6523,60.8358,61.3713,383400.0
2013-08-07 13:30:00,69.9,69.9,69.68,69.71,104600.0,61.3626,61.3626,61.1694,61.1958,104600.0
2013-08-07 14:00:00,69.73,69.76,69.57,69.69,95100.0,61.2133,61.2397,61.0729,61.1782,95100.0
2013-08-07 14:30:00,69.67,69.79,69.59,69.77,77700.0,61.1606,61.266,61.0904,61.2484,77700.0
2013-08-07 15:00:00,69.77,69.88,69.63,69.7,129000.0,61.2484,61.345,61.1255,61.187,129000.0
2013-08-07 15:30:00,69.7,69.86,69.64,69.68,238500.0,61.187,61.3274,61.1343,61.1694,238500.0
2013-08-08 09:30:00,70.88,70.88,69.85,70.05,117000.0,62.2229,62.2229,61.3187,61.4942,117000.0
2013-08-08 10:00:00,70.03,70.16,69.42,69.6,66300.0,61.4767,61.5908,60.9412,61.0992,66300.0
2013-08-08 10:30:00,69.58,69.58,69.18,69.4,62000.0,61.0816,61.0816,60.7305,60.9236,62000.0
2013-08-08 11:00:00,69.41,69.44,68.79,69.1,129200.0,60.9324,60.9587,60.3881,60.6603,129200.0
2013-08-08 11:30:00,69.11,69.2,68.92,69.09,133700.0,60.669,60.7481,60.5023,60.6515,133700.0
2013-08-08 12:00:00,69.04,69.4,68.93,69.06,160500.0,60.6076,60.9236,60.511,60.6252,160500.0
2013-08-08 12:30:00,69.03,69.11,68.9,68.96,102300.0,60.5988,60.669,60.4847,60.5374,102300.0
2013-08-08 13:00:00,68.95,69.19,68.95,69.12,43900.0,60.5286,60.7393,60.5286,60.6778,43900.0
2013-08-08 13:30:00,69.11,69.23,69.08,69.13,32900.0,60.669,60.7744,60.6427,60.6866,32900.0
2013-08-08 14:00:00,69.14,69.21,68.91,69.06,131200.0,60.6954,60.7568,60.4935,60.6252,131200.0
2013-08-08 14:30:00,69.08,69.25,69.05,69.14,52300.0,60.6427,60.7919,60.6164,60.6954,52300.0
2013-08-08 15:00:00,69.16,69.24,69.05,69.22,68700.0,60.7129,60.7832,60.6164,60.7656,68700.0
2013-08-08 15:30:00,69.21,69.38,69.2,69.31,262400.0,60.7568,60.9061,60.7481,60.8446,262400.0
2013-08-09 09:30:00,69.32,69.98,69.14,69.75,50500.0,60.8534,61.4328,60.6954,61.2309,50500.0
2013-08-09 10:00:00,69.83,69.84,69.34,69.7,63300.0,61.3011,61.3099,60.871,61.187,63300.0
2013-08-09 10:30:00,69.7,70.0,69.62,69.65,29300.0,61.187,61.4503,61.1168,61.1431,29300.0
2013-08-09 11:00:00,69.63,69.79,69.44,69.63,83400.0,61.1255,61.266,60.9587,61.1255,83400.0
2013-08-09 11:30:00,69.62,69.79,69.5,69.74,35400.0,61.1168,61.266,61.0114,61.2221,35400.0
2013-08-09 12:00:00,69.73,69.73,69.52,69.56,40500.0,61.2133,61.2133,61.029,61.0641,40500.0
2013-08-09 12:30:00,69.56,69.65,69.47,69.54,80000.0,61.0641,61.1431,60.9851,61.0465,80000.0
2013-08-09 13:00:00,69.56,69.62,69.52,69.6,40400.0,61.0641,61.1168,61.029,61.0992,40400.0
2013-08-09 13:30:00,69.6,69.61,69.55,69.57,42300.0,61.0992,61.108,61.0553,61.0729,42300.0
2013-08-09 14:00:00,69.58,69.62,69.49,69.56,31600.0,61.0816,61.1168,61.0026,61.0641,31600.0
2013-08-09 14:30:00,69.56,69.63,69.5,69.6,104100.0,61.0641,61.1255,61.0114,61.0992,104100.0
2013-08-09 15:00:00,69.6,69.76,69.52,69.61,60800.0,61.0992,61.2397,61.029,61.108,60800.0
2013-08-09 15:30:00,69.61,69.65,69.49,69.58,111300.0,61.108,61.1431,61.0026,61.0816,111300.0
2013-08-12 09:30:00,69.12,69.67,69.01,69.6,36400.0,60.6778,61.1606,60.5813,61.0992,36400.0
2013-08-12 10:00:00,69.63,69.78,69.4,69.4,42200.0,61.1255,61.2572,60.9236,60.9236,42200.0
2013-08-12 10:30:00,69.44,69.81,69.39,69.52,30300.0,60.9587,61.2835,60.9148,61.029,30300.0
2013-08-12 11:00:00,69.53,69.55,69.41,69.45,10300.0,61.0377,61.0553,60.9324,60.9675,10300.0
2013-08-12 11:30:00,69.46,69.54,69.42,69.44,17100.0,60.9763,61.0465,60.9412,60.9587,17100.0
2013-08-12 12:00:00,69.46,69.51,69.28,69.28,16900.0,60.9763,61.0202,60.8183,60.8183,16900.0
2013-08-12 12:30:00,69.26,69.29,69.17,69.22,11600.0,60.8007,60.8271,60.7217,60.7656,11600.0
2013-08-12 13:00:00,69.25,69.25,68.95,69.12,30400.0,60.7919,60.7919,60.5286,60.6778,30400.0
2013-08-12 13:30:00,69.11,69.16,68.93,68.94,17400.0,60.669,60.7129,60.511,60.5198,17400.0
2013-08-12 14:00:00,68.95,69.08,68.94,68.99,22000.0,60.5286,60.6427,60.5198,60.5637,22000.0
2013-08-12 14:30:00,68.98,69.07,68.94,68.99,27500.0,60.5549,60.6339,60.5198,60.5637,27500.0
2013-08-12 15:00:00,68.99,69.02,68.95,68.98,31200.0,60.5637,60.59,60.5286,60.5549,31200.0
2013-08-12 15:30:00,68.98,69.01,68.95,68.99,119400.0,60.5549,60.5813,60.5286,60.5637,119400.0
2013-08-13 09:30:00,69.33,69.71,69.0,69.37,63400.0,60.8622,61.1958,60.5725,60.8973,63400.0
2013-08-13 10:00:00,69.37,69.37,68.85,69.03,35600.0,60.8973,60.8973,60.4408,60.5988,35600.0
2013-08-13 10:30:00,68.99,69.07,68.83,68.96,51400.0,60.5637,60.6339,60.4232,60.5374,51400.0
2013-08-13 11:00:00,68.95,69.26,68.94,69.18,48700.0,60.5286,60.8007,60.5198,60.7305,48700.0
2013-08-13 11:30:00,69.18,69.26,69.15,69.19,79800.0,60.7305,60.8007,60.7042,60.7393,79800.0
2013-08-13 12:00:00,69.19,69.26,69.15,69.25,69000.0,60.7393,60.8007,60.7042,60.7919,69000.0
2013-08-13 12:30:00,69.25,69.36,69.25,69.29,57000.0,60.7919,60.8885,60.7919,60.8271,57000.0
2013-08-13 13:00:00,69.29,69.37,69.28,69.35,38300.0,60.8271,60.8973,60.8183,60.8797,38300.0
2013-08-13 13:30:00,69.36,69.36,69.27,69.29,42100.0,60.8885,60.8885,60.8095,60.8271,42100.0
2013-08-13 14:00:00,69.3,69.37,69.29,69.35,45000.0,60.8358,60.8973,60.8271,60.8797,45000.0
2013-08-13 14:30:00,69.36,69.36,69.21,69.33,32100.0,60.8885,60.8885,60.7568,60.8622,32100.0
2013-08-13 15:00:00,69.34,69.38,69.18,69.19,71900.0,60.871,60.9061,60.7305,60.7393,71900.0
2013-08-13 15:30:00,69.19,69.2,68.96,69.0,177400.0,60.7393,60.7481,60.5374,60.5725,177400.0
2013-08-14 09:30:00,69.04,69.24,68.53,69.01,120600.0,60.6076,60.7832,60.1599,60.5813,120600.0
2013-08-14 10:00:00,69.01,69.02,67.96,68.09,128600.0,60.5813,60.59,59.6595,59.7736,128600.0
2013-08-14 10:30:00,68.08,68.26,67.9,67.99,133100.0,59.7648,59.9229,59.6068,59.6858,133100.0
2013-08-14 11:00:00,67.99,68.31,67.35,67.49,132800.0,59.6858,59.9668,59.124,59.2469,132800.0
2013-08-14 11:30:00,67.48,67.62,66.66,66.93,275000.0,59.2381,59.361,58.5183,58.7553,275000.0
2013-08-14 12:00:00,66.94,66.95,65.79,65.88,323900.0,58.7641,58.7729,57.7545,57.8336,323900.0
2013-08-14 12:30:00,65.88,66.26,65.59,65.67,212800.0,57.8336,58.1671,57.579,57.6492,212800.0
2013-08-14 13:00:00,65.68,66.61,65.67,66.47,187800.0,57.658,58.4744,57.6492,58.3515,187800.0
2013-08-14 13:30:00,66.44,66.45,66.01,66.11,100600.0,58.3252,58.3339,57.9477,58.0355,100600.0
2013-08-14 14:00:00,66.1,66.16,65.7,65.75,105500.0,58.0267,58.0794,57.6755,57.7194,105500.0
2013-08-14 14:30:00,65.76,65.85,65.67,65.76,129600.0,57.7282,57.8072,57.6492,57.7282,129600.0
2013-08-14 15:00:00,65.79,65.87,65.72,65.78,113200.0,57.7545,57.8248,57.6931,57.7458,113200.0
2013-08-14 15:30:00,65.78,65.79,65.45,65.5,491100.0,57.7458,57.7545,57.4561,57.5,491100.0
2013-08-15 09:30:00,64.75,64.93,63.89,63.9,268700.0,56.8416,56.9996,56.0866,56.0954,268700.0
2013-08-15 10:00:00,63.92,64.12,63.7,64.08,251900.0,56.1129,56.2885,55.9198,56.2534,251900.0
2013-08-15 10:30:00,64.08,64.31,63.9,64.0,134500.0,56.2534,56.4553,56.0954,56.1832,134500.0
2013-08-15 11:00:00,64.01,64.2,63.87,64.18,126400.0,56.1919,56.3587,56.069,56.3412,126400.0
2013-08-15 11:30:00,64.2,64.65,64.19,64.45,64200.0,56.3587,56.7538,56.35,56.5782,64200.0
2013-08-15 12:00:00,64.47,64.7,64.35,64.61,49900.0,56.5958,56.7977,56.4904,56.7187,49900.0
2013-08-15 12:30:00,64.62,64.73,64.3,64.39,54400.0,56.7274,56.824,56.4465,56.5255,54400.0
2013-08-15 13:00:00,64.41,64.45,64.14,64.19,57100.0,56.5431,56.5782,56.3061,56.35,57100.0
2013-08-15 13:30:00,64.18,64.48,64.18,64.4,81400.0,56.3412,56.6045,56.3412,56.5343,81400.0
2013-08-15 14:00:00,64.4,64.4,64.12,64.32,91600.0,56.5343,56.5343,56.2885,56.4641,91600.0
2013-08-15 14:30:00,64.32,64.36,64.23,64.31,133300.0,56.4641,56.4992,56.3851,56.4553,133300.0
2013-08-15 15:00:00,64.31,64.42,64.17,64.35,115100.0,56.4553,56.5519,56.3324,56.4904,115100.0
2013-08-15 15:30:00,64.36,64.43,64.28,64.37,249500.0,56.4992,56.5607,56.429,56.508,249500.0
2013-08-16 09:30:00,64.52,65.05,63.87,64.78,236800.0,56.8594,57.3265,56.2866,57.0885,236800.0
2013-08-16 10:00:00,64.78,65.03,64.59,64.78,71900.0,57.0885,57.3088,56.9211,57.0885,71900.0
2013-08-16 10:30:00,64.81,65.13,64.77,65.06,58900.0,57.115,57.397,57.0797,57.3353,58900.0
2013-08-16 11:00:00,65.06,65.23,65.04,65.17,63400.0,57.3353,57.4851,57.3177,57.4322,63400.0
2013-08-16 11:30:00,65.14,65.31,65.01,65.02,41900.0,57.4058,57.5556,57.2912,57.3,41900.0
2013-08-16 12:00:00,64.99,64.99,64.65,64.66,63700.0,57.2736,57.2736,56.974,56.9828,63700.0
2013-08-16 12:30:00,64.67,64.67,64.35,64.43,40100.0,56.9916,56.9916,56.7096,56.7801,40100.0
2013-08-16 13:00:00,64.41,64.45,64.25,64.41,35400.0,56.7625,56.7977,56.6215,56.7625,35400.0
2013-08-16 13:30:00,64.42,64.45,64.28,64.43,44500.0,56.7713,56.7977,56.6479,56.7801,44500.0
2013-08-16 14:00:00,64.44,64.58,64.36,64.58,48700.0,56.7889,56.9123,56.7184,56.9123,48700.0
2013-08-16 14:30:00,64.57,64.79,64.56,64.75,57400.0,56.9035,57.0973,56.8946,57.0621,57400.0
2013-08-16 15:00:00,64.75,64.77,64.68,64.7,53600.0,57.0621,57.0797,57.0004,57.018,53600.0
2013-08-16 15:30:00,64.7,64.81,64.44,64.45,195800.0,57.018,57.115,56.7889,56.7977,195800.0
2013-08-19 09:30:00,64.29,64.85,64.25,64.8,64600.0,56.6567,57.1502,56.6215,57.1062,64600.0
2013-08-19 10:00:00,64.87,64.95,64.47,64.59,50700.0,57.1678,57.2383,56.8153,56.9211,50700.0
2013-08-19 10:30:00,64.55,65.2,64.53,65.02,105300.0,56.8858,57.4587,56.8682,57.3,105300.0
2013-08-19 11:00:00,65.02,65.1,64.7,64.73,74700.0,57.3,57.3705,57.018,57.0445,74700.0
2013-08-19 11:30:00,64.73,64.73,64.5,64.58,63300.0,57.0445,57.0445,56.8418,56.9123,63300.0
2013-08-19 12:00:00,64.58,64.79,64.55,64.77,45300.0,56.9123,57.0973,56.8858,57.0797,45300.0
2013-08-19 12:30:00,64.78,65.0,64.71,64.86,104700.0,57.0885,57.2824,57.0268,57.159,104700.0
2013-08-19 13:00:00,64.87,64.87,64.71,64.75,63100.0,57.1678,57.1678,57.0268,57.0621,63100.0
2013-08-19 13:30:00,64.73,64.73,64.17,64.44,154500.0,57.0445,57.0445,56.551,56.7889,154500.0
2013-08-19 14:00:00,64.4,64.49,64.31,64.38,49000.0,56.7536,56.833,56.6743,56.736,49000.0
2013-08-19 14:30:00,64.37,64.37,64.23,64.31,56600.0,56.7272,56.7272,56.6038,56.6743,56600.0
2013-08-19 15:00:00,64.33,64.35,64.17,64.17,89900.0,56.692,56.7096,56.551,56.551,89900.0
2013-08-19 15:30:00,64.16,64.28,63.96,63.99,209600.0,56.5421,56.6479,56.3659,56.3923,209600.0
2013-08-20 09:30:00,64.08,64.29,63.89,64.0,53100.0,56.4716,56.6567,56.3042,56.4011,53100.0
2013-08-20 10:00:00,64.0,64.34,64.0,64.26,91900.0,56.4011,56.7008,56.4011,56.6303,91900.0
2013-08-20 10:30:00,64.26,64.43,64.19,64.42,60500.0,56.6303,56.7801,56.5686,56.7713,60500.0
2013-08-20 11:00:00,64.44,64.44,64.29,64.29,42900.0,56.7889,56.7889,56.6567,56.6567,42900.0
2013-08-20 11:30:00,64.31,64.67,64.3,64.65,48900.0,56.6743,56.9916,56.6655,56.974,48900.0
2013-08-20 12:00:00,64.65,64.76,64.61,64.75,32200.0,56.974,57.0709,56.9387,57.0621,32200.0
2013-08-20 12:30:00,64.73,64.74,64.62,64.67,23100.0,57.0445,57.0533,56.9475,56.9916,23100.0
2013-08-20 13:00:00,64.68,64.82,64.65,64.81,46200.0,57.0004,57.1238,56.974,57.115,46200.0
2013-08-20 13:30:00,64.81,64.89,64.77,64.78,24500.0,57.115,57.1855,57.0797,57.0885,24500.0
2013-08-20 14:00:00,64.77,64.82,64.69,64.82,27900.0,57.0797,57.1238,57.0092,57.1238,27900.0
2013-08-20 14:30:00,64.8,64.83,64.7,64.7,44500.0,57.1062,57.1326,57.018,57.018,44500.0
2013-08-20 15:00:00,64.72,64.82,64.71,64.8,33900.0,57.0357,57.1238,57.0268,57.1062,33900.0
2013-08-20 15:30:00,64.8,64.82,64.5,64.57,105200.0,57.1062,57.1238,56.8418,56.9035,105200.0
2013-08-21 09:30:00,64.36,64.37,63.64,63.65,67100.0,56.7184,56.7272,56.0839,56.0927,67100.0
2013-08-21 10:00:00,63.65,63.8,63.56,63.7,87100.0,56.0927,56.2249,56.0134,56.1368,87100.0
2013-08-21 10:30:00,63.69,63.78,63.64,63.69,52200.0,56.1279,56.2073,56.0839,56.1279,52200.0
2013-08-21 11:00:00,63.66,63.7,63.5,63.55,41300.0,56.1015,56.1368,55.9605,56.0046,41300.0
2013-08-21 11:30:00,63.55,63.68,63.38,63.55,39900.0,56.0046,56.1191,55.8548,56.0046,39900.0
2013-08-21 12:00:00,63.58,63.75,63.55,63.67,44000.0,56.031,56.1808,56.0046,56.1103,44000.0
2013-08-21 12:30:00,63.66,63.75,63.66,63.71,30000.0,56.1015,56.1808,56.1015,56.1456,30000.0
2013-08-21 13:00:00,63.71,63.72,63.58,63.66,46600.0,56.1456,56.1544,56.031,56.1015,46600.0
2013-08-21 13:30:00,63.67,63.7,63.64,63.69,50700.0,56.1103,56.1368,56.0839,56.1279,50700.0
2013-08-21 14:00:00,63.69,63.69,63.09,63.48,81000.0,56.1279,56.1279,55.5992,55.9429,81000.0
2013-08-21 14:30:00,63.46,63.82,63.45,63.72,189300.0,55.9253,56.2425,55.9164,56.1544,189300.0
2013-08-21 15:00:00,63.74,63.82,63.59,63.6,67500.0,56.172,56.2425,56.0398,56.0486,67500.0
2013-08-21 15:30:00,63.61,63.8,63.16,63.18,181300.0,56.0574,56.2249,55.6609,55.6785,181300.0
2013-08-22 09:30:00,63.45,64.39,63.35,64.26,112000.0,55.9164,56.7448,55.8283,56.6303,112000.0
2013-08-22 10:00:00,64.3,64.31,63.78,63.98,138100.0,56.6655,56.6743,56.2073,56.3835,138100.0
2013-08-22 10:30:00,63.99,64.38,63.86,63.95,96100.0,56.3923,56.736,56.2778,56.3571,96100.0
2013-08-22 11:00:00,63.97,64.19,63.9,63.92,44500.0,56.3747,56.5686,56.313,56.3306,44500.0
2013-08-22 11:30:00,63.92,64.27,63.92,64.27,35100.0,56.3306,56.6391,56.3306,56.6391,35100.0
2013-08-22 12:00:00,64.27,64.56,64.27,64.39,39300.0,56.6391,56.8946,56.6391,56.7448,39300.0
2013-08-22 12:30:00,64.39,64.8,64.39,64.48,33300.0,56.7448,57.1062,56.7448,56.8241,33300.0
2013-08-22 13:00:00,64.53,64.84,64.5,64.84,16200.0,56.8682,57.1414,56.8418,57.1414,16200.0
2013-08-22 13:30:00,64.82,65.0,64.81,65.0,16900.0,57.1238,57.2824,57.115,57.2824,16900.0
2013-08-22 14:00:00,64.99,64.99,64.77,64.95,18000.0,57.2736,57.2736,57.0797,57.2383,18000.0
2013-08-22 14:30:00,64.94,65.16,64.94,65.12,16600.0,57.2295,57.4234,57.2295,57.3882,16600.0
2013-08-22 15:00:00,65.12,65.69,65.12,65.64,39200.0,57.3882,57.8905,57.3882,57.8464,39200.0
2013-08-22 15:30:00,65.64,65.69,65.1,65.19,150000.0,57.8464,57.8905,57.3705,57.4498,150000.0
2013-08-23 09:30:00,65.42,65.96,65.33,65.68,143100.0,57.6525,58.1284,57.5732,57.8817,143100.0
2013-08-23 10:00:00,65.64,65.65,65.02,65.06,118400.0,57.8464,57.8552,57.3,57.3353,118400.0
2013-08-23 10:30:00,65.05,65.15,64.92,65.07,49000.0,57.3265,57.4146,57.2119,57.3441,49000.0
2013-08-23 11:00:00,65.06,65.08,64.77,64.79,35100.0,57.3353,57.3529,57.0797,57.0973,35100.0
2013-08-23 11:30:00,64.8,65.03,64.79,65.0,32800.0,57.1062,57.3088,57.0973,57.2824,32800.0
2013-08-23 12:00:00,65.01,65.1,64.99,65.06,58400.0,57.2912,57.3705,57.2736,57.3353,58400.0
2013-08-23 12:30:00,65.05,65.09,64.95,64.98,37100.0,57.3265,57.3617,57.2383,57.2648,37100.0
2013-08-23 13:00:00,64.98,64.99,64.92,64.96,34400.0,57.2648,57.2736,57.2119,57.2472,34400.0
2013-08-23 13:30:00,64.96,65.06,64.96,65.03,27300.0,57.2472,57.3353,57.2472,57.3088,27300.0
2013-08-23 14:00:00,65.02,65.02,64.92,64.96,32600.0,57.3,57.3,57.2119,57.2472,32600.0
2013-08-23 14:30:00,64.97,65.01,64.94,65.01,31300.0,57.256,57.2912,57.2295,57.2912,31300.0
2013-08-23 15:00:00,65.0,65.06,64.98,65.06,49400.0,57.2824,57.3353,57.2648,57.3353,49400.0
2013-08-23 15:30:00,65.06,65.28,65.04,65.17,230300.0,57.3353,57.5292,57.3177,57.4322,230300.0
2013-08-26 09:30:00,65.2,65.39,64.8,65.21,38000.0,57.4587,57.6261,57.1062,57.4675,38000.0
2013-08-26 10:00:00,65.21,65.38,65.15,65.34,39300.0,57.4675,57.6173,57.4146,57.582,39300.0
2013-08-26 10:30:00,65.33,65.37,65.21,65.34,54700.0,57.5732,57.6085,57.4675,57.582,54700.0
2013-08-26 11:00:00,65.34,65.4,65.2,65.33,72500.0,57.582,57.6349,57.4587,57.5732,72500.0
2013-08-26 11:30:00,65.34,65.59,65.34,65.45,41000.0,57.582,57.8024,57.582,57.679,41000.0
2013-08-26 12:00:00,65.47,65.55,65.37,65.49,45100.0,57.6966,57.7671,57.6085,57.7142,45100.0
2013-08-26 12:30:00,65.48,65.55,65.42,65.55,56000.0,57.7054,57.7671,57.6525,57.7671,56000.0
2013-08-26 13:00:00,65.54,65.54,65.26,65.28,44900.0,57.7583,57.7583,57.5115,57.5292,44900.0
2013-08-26 13:30:00,65.28,65.35,65.15,65.27,98600.0,57.5292,57.5908,57.4146,57.5203,98600.0
2013-08-26 14:00:00,65.28,65.28,65.1,65.19,38400.0,57.5292,57.5292,57.3705,57.4498,38400.0
2013-08-26 14:30:00,65.19,65.26,65.13,65.2,58200.0,57.4498,57.5115,57.397,57.4587,58200.0
2013-08-26 15:00:00,65.2,65.21,64.68,64.82,113100.0,57.4587,57.4675,57.0004,57.1238,113100.0
2013-08-26 15:30:00,64.83,64.98,64.76,64.77,144000.0,57.1326,57.2648,57.0709,57.0797,144000.0
2013-08-27 09:30:00,63.88,63.92,63.43,63.77,70500.0,56.2954,56.3306,55.8988,56.1984,70500.0
2013-08-27 10:00:00,63.76,63.91,63.6,63.68,51900.0,56.1896,56.3218,56.0486,56.1191,51900.0
2013-08-27 10:30:00,63.69,64.2,63.69,64.19,37900.0,56.1279,56.5774,56.1279,56.5686,37900.0
2013-08-27 11:00:00,64.19,64.4,63.98,64.28,55300.0,56.5686,56.7536,56.3835,56.6479,55300.0
2013-08-27 11:30:00,64.29,64.31,64.05,64.12,26200.0,56.6567,56.6743,56.4452,56.5069,26200.0
2013-08-27 12:00:00,64.13,64.17,64.02,64.06,43300.0,56.5157,56.551,56.4188,56.454,43300.0
2013-08-27 12:30:00,64.06,64.15,63.99,64.0,36100.0,56.454,56.5333,56.3923,56.4011,36100.0
2013-08-27 13:00:00,64.01,64.02,63.77,63.83,34500.0,56.41,56.4188,56.1984,56.2513,34500.0
2013-08-27 13:30:00,63.84,64.05,63.84,63.96,41200.0,56.2601,56.4452,56.2601,56.3659,41200.0
2013-08-27 14:00:00,63.95,64.03,63.73,63.86,59400.0,56.3571,56.4276,56.1632,56.2778,59400.0
2013-08-27 14:30:00,63.87,64.0,63.78,63.85,68300.0,56.2866,56.4011,56.2073,56.2689,68300.0
2013-08-27 15:00:00,63.84,63.93,63.65,63.7,92000.0,56.2601,56.3394,56.0927,56.1368,92000.0
2013-08-27 15:30:00,63.71,63.73,63.38,63.44,146600.0,56.1456,56.1632,55.8548,55.9076,146600.0
2013-08-28 09:30:00,63.39,63.82,63.25,63.44,51700.0,55.8636,56.2425,55.7402,55.9076,51700.0
2013-08-28 10:00:00,63.53,63.71,63.35,63.65,55100.0,55.9869,56.1456,55.8283,56.0927,55100.0
2013-08-28 10:30:00,63.63,63.73,63.46,63.63,39400.0,56.0751,56.1632,55.9253,56.0751,39400.0
2013-08-28 11:00:00,63.63,63.87,63.62,63.81,44200.0,56.0751,56.2866,56.0663,56.2337,44200.0
2013-08-28 11:30:00,63.81,63.96,63.74,63.96,54900.0,56.2337,56.3659,56.172,56.3659,54900.0
2013-08-28 12:00:00,63.96,64.13,63.9,64.13,20800.0,56.3659,56.5157,56.313,56.5157,20800.0
2013-08-28 12:30:00,64.13,64.19,64.03,64.07,32900.0,56.5157,56.5686,56.4276,56.4628,32900.0
2013-08-28 13:00:00,64.09,64.09,63.96,64.08,24800.0,56.4805,56.4805,56.3659,56.4716,24800.0
2013-08-28 13:30:00,64.09,64.11,63.97,64.08,39800.0,56.4805,56.4981,56.3747,56.4716,39800.0
2013-08-28 14:00:00,64.08,64.09,63.92,63.98,42200.0,56.4716,56.4805,56.3306,56.3835,42200.0
2013-08-28 14:30:00,63.97,63.97,63.83,63.88,42500.0,56.3747,56.3747,56.2513,56.2954,42500.0
2013-08-28 15:00:00,63.89,64.1,63.81,64.02,55900.0,56.3042,56.4893,56.2337,56.4188,55900.0
2013-08-28 15:30:00,64.03,64.1,63.69,63.74,113700.0,56.4276,56.4893,56.1279,56.172,113700.0
2013-08-29 09:30:00,63.42,64.09,63.42,63.86,52900.0,55.89,56.4805,55.89,56.2778,52900.0
2013-08-29 10:00:00,63.91,64.21,63.85,64.12,32200.0,56.3218,56.5862,56.2689,56.5069,32200.0
2013-08-29 10:30:00,64.07,64.32,64.01,64.26,41000.0,56.4628,56.6831,56.41,56.6303,41000.0
2013-08-29 11:00:00,64.28,64.46,64.22,64.41,38600.0,56.6479,56.8065,56.595,56.7625,38600.0
2013-08-29 11:30:00,64.43,64.52,64.39,64.49,28600.0,56.7801,56.8594,56.7448,56.833,28600.0
2013-08-29 12:00:00,64.5,64.65,64.5,64.6,39800.0,56.8418,56.974,56.8418,56.9299,39800.0
2013-08-29 12:30:00,64.59,64.59,64.35,64.43,29900.0,56.9211,56.9211,56.7096,56.7801,29900.0
2013-08-29 13:00:00,64.45,64.56,64.23,64.28,29600.0,56.7977,56.8946,56.6038,56.6479,29600.0
2013-08-29 13:30:00,64.31,64.31,64.07,64.17,25700.0,56.6743,56.6743,56.4628,56.551,25700.0
2013-08-29 14:00:00,64.17,64.35,64.14,64.31,31500.0,56.551,56.7096,56.5245,56.6743,31500.0
2013-08-29 14:30:00,64.31,64.41,64.29,64.37,27300.0,56.6743,56.7625,56.6567,56.7272,27300.0
2013-08-29 15:00:00,64.37,64.38,64.05,64.09,46200.0,56.7272,56.736,56.4452,56.4805,46200.0
2013-08-29 15:30:00,64.08,64.11,63.92,64.06,107500.0,56.4716,56.4981,56.3306,56.454,107500.0
2013-08-30 09:30:00,64.13,64.14,63.54,63.66,39400.0,56.5157,56.5245,55.9958,56.1015,39400.0
2013-08-30 10:00:00,63.66,63.66,63.2,63.5,33700.0,56.1015,56.1015,55.6961,55.9605,33700.0
2013-08-30 10:30:00,63.49,63.61,63.04,63.16,49400.0,55.9517,56.0574,55.5551,55.6609,49400.0
2013-08-30 11:00:00,63.15,63.3,63.05,63.09,55600.0,55.6521,55.7843,55.5639,55.5992,55600.0
2013-08-30 11:30:00,63.08,63.22,62.95,63.06,26000.0,55.5904,55.7137,55.4758,55.5727,26000.0
2013-08-30 12:00:00,63.07,63.33,63.04,63.3,23300.0,55.5816,55.8107,55.5551,55.7843,23300.0
2013-08-30 12:30:00,63.29,63.46,63.18,63.46,132500.0,55.7754,55.9253,55.6785,55.9253,132500.0
2013-08-30 13:00:00,63.45,63.52,63.07,63.52,75200.0,55.9164,55.9781,55.5816,55.9781,75200.0
2013-08-30 13:30:00,63.51,63.53,63.38,63.4,58600.0,55.9693,55.9869,55.8548,55.8724,58600.0
2013-08-30 14:00:00,63.4,63.54,63.31,63.48,71700.0,55.8724,55.9958,55.7931,55.9429,71700.0
2013-08-30 14:30:00,63.48,63.74,63.46,63.74,66700.0,55.9429,56.172,55.9253,56.172,66700.0
2013-08-30 15:00:00,63.72,63.73,63.64,63.65,67800.0,56.1544,56.1632,56.0839,56.0927,67800.0
2013-08-30 15:30:00,63.65,63.66,63.41,63.56,210200.0,56.0927,56.1015,55.8812,56.0134,210200.0
2013-09-03 09:30:00,65.03,65.68,64.78,64.79,192400.0,57.3088,57.8817,57.0885,57.0973,192400.0
2013-09-03 10:00:00,64.77,64.95,64.43,64.6,98000.0,57.0797,57.2383,56.7801,56.9299,98000.0
2013-09-03 10:30:00,64.61,64.83,64.55,64.55,43100.0,56.9387,57.1326,56.8858,56.8858,43100.0
2013-09-03 11:00:00,64.57,64.68,64.1,64.17,64100.0,56.9035,57.0004,56.4893,56.551,64100.0
2013-09-03 11:30:00,64.17,64.28,64.05,64.11,43200.0,56.551,56.6479,56.4452,56.4981,43200.0
2013-09-03 12:00:00,64.11,64.26,64.0,64.18,42800.0,56.4981,56.6303,56.4011,56.5598,42800.0
2013-09-03 12:30:00,64.16,64.2,63.83,63.83,52400.0,56.5421,56.5774,56.2513,56.2513,52400.0
2013-09-03 13:00:00,63.83,64.02,63.73,64.0,68400.0,56.2513,56.4188,56.1632,56.4011,68400.0
2013-09-03 13:30:00,64.0,64.01,63.71,63.76,46400.0,56.4011,56.41,56.1456,56.1896,46400.0
2013-09-03 14:00:00,63.77,64.05,63.76,64.05,62900.0,56.1984,56.4452,56.1896,56.4452,62900.0
2013-09-03 14:30:00,64.05,64.07,63.8,63.92,62600.0,56.4452,56.4628,56.2249,56.3306,62600.0
2013-09-03 15:00:00,63.91,64.07,63.89,63.99,128400.0,56.3218,56.4628,56.3042,56.3923,128400.0
2013-09-03 15:30:00,63.99,64.14,63.93,64.1,171400.0,56.3923,56.5245,56.3394,56.4893,171400.0
2013-09-04 09:30:00,63.97,64.25,63.42,63.9,85200.0,56.3747,56.6215,55.89,56.313,85200.0
2013-09-04 10:00:00,63.89,64.32,63.89,64.28,60600.0,56.3042,56.6831,56.3042,56.6479,60600.0
2013-09-04 10:30:00,64.3,64.32,64.01,64.13,66000.0,56.6655,56.6831,56.41,56.5157,66000.0
2013-09-04 11:00:00,64.14,64.51,64.14,64.45,62900.0,56.5245,56.8506,56.5245,56.7977,62900.0
2013-09-04 11:30:00,64.47,64.5,64.43,64.46,61300.0,56.8153,56.8418,56.7801,56.8065,61300.0
2013-09-04 12:00:00,64.46,64.48,64.39,64.4,27100.0,56.8065,56.8241,56.7448,56.7536,27100.0
2013-09-04 12:30:00,64.39,64.41,64.32,64.35,33600.0,56.7448,56.7625,56.6831,56.7096,33600.0
2013-09-04 13:00:00,64.34,64.34,64.28,64.29,52800.0,56.7008,56.7008,56.6479,56.6567,52800.0
2013-09-04 13:30:00,64.3,64.3,64.17,64.21,40000.0,56.6655,56.6655,56.551,56.5862,40000.0
2013-09-04 14:00:00,64.21,64.23,64.08,64.11,54900.0,56.5862,56.6038,56.4716,56.4981,54900.0
2013-09-04 14:30:00,64.11,64.11,64.01,64.1,83800.0,56.4981,56.4981,56.41,56.4893,83800.0
2013-09-04 15:00:00,64.1,64.22,64.01,64.11,84700.0,56.4893,56.595,56.41,56.4981,84700.0
2013-09-04 15:30:00,64.11,64.21,64.03,64.1,137800.0,56.4981,56.5862,56.4276,56.4893,137800.0
2013-09-05 09:30:00,64.0,64.46,63.84,64.24,71700.0,56.4011,56.8065,56.2601,56.6126,71700.0
2013-09-05 10:00:00,64.26,64.27,64.13,64.17,68500.0,56.6303,56.6391,56.5157,56.551,68500.0
2013-09-05 10:30:00,64.18,64.25,63.99,64.03,59900.0,56.5598,56.6215,56.3923,56.4276,59900.0
2013-09-05 11:00:00,64.03,64.07,63.88,63.91,42100.0,56.4276,56.4628,56.2954,56.3218,42100.0
2013-09-05 11:30:00,63.92,63.98,63.84,63.85,54800.0,56.3306,56.3835,56.2601,56.2689,54800.0
2013-09-05 12:00:00,63.84,63.84,63.65,63.65,53500.0,56.2601,56.2601,56.0927,56.0927,53500.0
2013-09-05 12:30:00,63.66,63.67,63.57,63.6,45700.0,56.1015,56.1103,56.0222,56.0486,45700.0
2013-09-05 13:00:00,63.6,63.86,63.57,63.79,44800.0,56.0486,56.2778,56.0222,56.2161,44800.0
2013-09-05 13:30:00,63.8,63.82,63.66,63.69,46600.0,56.2249,56.2425,56.1015,56.1279,46600.0
2013-09-05 14:00:00,63.68,63.76,63.65,63.7,29200.0,56.1191,56.1896,56.0927,56.1368,29200.0
2013-09-05 14:30:00,63.71,63.83,63.7,63.79,60900.0,56.1456,56.2513,56.1368,56.2161,60900.0
2013-09-05 15:00:00,63.79,63.79,63.69,63.73,73800.0,56.2161,56.2161,56.1279,56.1632,73800.0
2013-09-05 15:30:00,63.72,63.75,63.54,63.59,221200.0,56.1544,56.1808,55.9958,56.0398,221200.0
2013-09-06 09:30:00,64.83,64.83,63.6,64.15,166400.0,57.1326,57.1326,56.0486,56.5333,166400.0
2013-09-06 10:00:00,64.15,64.59,63.87,64.51,161500.0,56.5333,56.9211,56.2866,56.8506,161500.0
2013-09-06 10:30:00,64.52,65.53,64.45,65.51,194900.0,56.8594,57.7495,56.7977,57.7319,194900.0
2013-09-06 11:00:00,65.53,65.72,65.21,65.29,110300.0,57.7495,57.9169,57.4675,57.538,110300.0
2013-09-06 11:30:00,65.31,65.71,65.27,65.66,72800.0,57.5556,57.9081,57.5203,57.864,72800.0
2013-09-06 12:00:00,65.63,65.9,65.62,65.89,39800.0,57.8376,58.0755,57.8288,58.0667,39800.0
2013-09-06 12:30:00,65.88,65.94,65.64,65.78,78900.0,58.0579,58.1108,57.8464,57.9698,78900.0
2013-09-06 13:00:00,65.78,66.0,65.78,65.91,48500.0,57.9698,58.1637,57.9698,58.0844,48500.0
2013-09-06 13:30:00,65.91,66.04,65.83,66.01,52700.0,58.0844,58.1989,58.0139,58.1725,52700.0
2013-09-06 14:00:00,66.0,66.17,65.82,65.85,78400.0,58.1637,58.3135,58.005,58.0315,78400.0
2013-09-06 14:30:00,65.86,65.86,65.62,65.71,72300.0,58.0403,58.0403,57.8288,57.9081,72300.0
2013-09-06 15:00:00,65.7,65.97,65.6,65.97,139400.0,57.8993,58.1372,57.8112,58.1372,139400.0
2013-09-06 15:30:00,65.97,66.03,65.69,65.76,144800.0,58.1372,58.1901,57.8905,57.9522,144800.0
2013-09-09 09:30:00,66.19,66.47,65.37,65.75,130500.0,58.3311,58.5779,57.6085,57.9434,130500.0
2013-09-09 10:00:00,65.73,65.86,65.11,65.29,86100.0,57.9257,58.0403,57.3793,57.538,86100.0
2013-09-09 10:30:00,65.29,65.5,65.05,65.31,71600.0,57.538,57.723,57.3265,57.5556,71600.0
2013-09-09 11:00:00,65.31,65.33,65.1,65.28,56000.0,57.5556,57.5732,57.3705,57.5292,56000.0
2013-09-09 11:30:00,65.29,65.55,65.29,65.47,68600.0,57.538,57.7671,57.538,57.6966,68600.0
2013-09-09 12:00:00,65.46,65.82,65.46,65.8,129000.0,57.6878,58.005,57.6878,57.9874,129000.0
2013-09-09 12:30:00,65.79,65.81,65.41,65.48,61500.0,57.9786,57.9962,57.6437,57.7054,61500.0
2013-09-09 13:00:00,65.51,65.51,65.31,65.36,41800.0,57.7319,57.7319,57.5556,57.5997,41800.0
2013-09-09 13:30:00,65.39,65.71,65.39,65.69,44900.0,57.6261,57.9081,57.6261,57.8905,44900.0
2013-09-09 14:00:00,65.72,65.99,65.7,65.88,67600.0,57.9169,58.1549,57.8993,58.0579,67600.0
2013-09-09 14:30:00,65.85,66.04,65.82,65.96,59000.0,58.0315,58.1989,58.005,58.1284,59000.0
2013-09-09 15:00:00,65.96,66.09,65.95,65.98,72900.0,58.1284,58.243,58.1196,58.146,72900.0
2013-09-09 15:30:00,65.98,66.06,65.93,65.97,146500.0,58.146,58.2165,58.102,58.1372,146500.0
2013-09-10 09:30:00,66.43,66.92,66.29,66.77,51200.0,58.5426,58.9744,58.4192,58.8422,51200.0
2013-09-10 10:00:00,66.76,66.96,66.52,66.76,40800.0,58.8334,59.0097,58.6219,58.8334,40800.0
2013-09-10 10:30:00,66.77,66.84,66.68,66.76,42200.0,58.8422,58.9039,58.7629,58.8334,42200.0
2013-09-10 11:00:00,66.74,66.95,66.64,66.89,42400.0,58.8158,59.0009,58.7277,58.948,42400.0
2013-09-10 11:30:00,66.88,67.03,66.77,66.99,82500.0,58.9392,59.0714,58.8422,59.0361,82500.0
2013-09-10 12:00:00,66.97,67.17,66.9,66.93,39000.0,59.0185,59.1948,58.9568,58.9833,39000.0
2013-09-10 12:30:00,66.93,67.05,66.88,67.05,24700.0,58.9833,59.089,58.9392,59.089,24700.0
2013-09-10 13:00:00,67.06,67.11,66.94,67.0,28400.0,59.0978,59.1419,58.9921,59.0449,28400.0
2013-09-10 13:30:00,67.01,67.04,66.97,66.97,22600.0,59.0538,59.0802,59.0185,59.0185,22600.0
2013-09-10 14:00:00,66.98,67.1,66.9,67.08,36500.0,59.0273,59.1331,58.9568,59.1154,36500.0
2013-09-10 14:30:00,67.08,67.1,67.0,67.06,33100.0,59.1154,59.1331,59.0449,59.0978,33100.0
2013-09-10 15:00:00,67.06,67.18,66.95,67.15,56600.0,59.0978,59.2036,59.0009,59.1771,56600.0
2013-09-10 15:30:00,67.14,67.28,67.05,67.21,147100.0,59.1683,59.2917,59.089,59.23,147100.0
2013-09-11 09:30:00,67.0,67.76,66.87,67.62,79400.0,59.0449,59.7147,58.9304,59.5913,79400.0
2013-09-11 10:00:00,67.59,67.73,67.11,67.11,259700.0,59.5649,59.6883,59.1419,59.1419,259700.0
2013-09-11 10:30:00,67.11,67.25,66.94,67.15,81000.0,59.1419,59.2653,58.9921,59.1771,81000.0
2013-09-11 11:00:00,67.17,67.26,67.04,67.05,71100.0,59.1948,59.2741,59.0802,59.089,71100.0
2013-09-11 11:30:00,67.06,67.35,67.05,67.34,35200.0,59.0978,59.3534,59.089,59.3446,35200.0
2013-09-11 12:00:00,67.35,67.35,67.22,67.31,24700.0,59.3534,59.3534,59.2388,59.3181,24700.0
2013-09-11 12:30:00,67.33,67.47,67.29,67.44,23900.0,59.3358,59.4591,59.3005,59.4327,23900.0
2013-09-11 13:00:00,67.45,67.9,67.44,67.73,102300.0,59.4415,59.8381,59.4327,59.6883,102300.0
2013-09-11 13:30:00,67.75,67.85,67.65,67.65,38200.0,59.7059,59.794,59.6178,59.6178,38200.0
2013-09-11 14:00:00,67.67,67.71,67.58,67.6,35500.0,59.6354,59.6706,59.5561,59.5737,35500.0
2013-09-11 14:30:00,67.61,67.65,67.52,67.55,43900.0,59.5825,59.6178,59.5032,59.5296,43900.0
2013-09-11 15:00:00,67.55,67.58,67.44,67.52,77000.0,59.5296,59.5561,59.4327,59.5032,77000.0
2013-09-11 15:30:00,67.52,67.74,67.5,67.73,115400.0,59.5032,59.6971,59.4856,59.6883,115400.0
2013-09-12 09:30:00,67.86,67.86,67.35,67.81,148800.0,59.8028,59.8028,59.3534,59.7588,148800.0
2013-09-12 10:00:00,67.81,67.91,67.51,67.64,120100.0,59.7588,59.8469,59.4944,59.609,120100.0
2013-09-12 10:30:00,67.66,67.78,67.65,67.72,73900.0,59.6266,59.7323,59.6178,59.6795,73900.0
2013-09-12 11:00:00,67.72,67.81,67.53,67.76,53300.0,59.6795,59.7588,59.512,59.7147,53300.0
2013-09-12 11:30:00,67.76,67.83,67.66,67.79,32500.0,59.7147,59.7764,59.6266,59.7411,32500.0
2013-09-12 12:00:00,67.78,67.78,67.54,67.75,86800.0,59.7323,59.7323,59.5208,59.7059,86800.0
2013-09-12 12:30:00,67.75,67.85,67.7,67.76,45200.0,59.7059,59.794,59.6618,59.7147,45200.0
2013-09-12 13:00:00,67.74,67.89,67.72,67.89,42000.0,59.6971,59.8293,59.6795,59.8293,42000.0
2013-09-12 13:30:00,67.88,67.97,67.77,67.85,42800.0,59.8205,59.8998,59.7235,59.794,42800.0
2013-09-12 14:00:00,67.83,67.88,67.7,67.76,29600.0,59.7764,59.8205,59.6618,59.7147,29600.0
2013-09-12 14:30:00,67.75,67.87,67.65,67.84,29500.0,59.7059,59.8116,59.6178,59.7852,29500.0
2013-09-12 15:00:00,67.81,67.81,67.55,67.68,65300.0,59.7588,59.7588,59.5296,59.6442,65300.0
2013-09-12 15:30:00,67.67,67.72,67.48,67.5,93800.0,59.6354,59.6795,59.468,59.4856,93800.0
2013-09-13 09:30:00,67.46,67.73,67.38,67.43,47100.0,59.4503,59.6883,59.3798,59.4239,47100.0
2013-09-13 10:00:00,67.47,67.48,66.87,67.11,35500.0,59.4591,59.468,58.9304,59.1419,35500.0
2013-09-13 10:30:00,67.13,67.63,67.13,67.5,36600.0,59.1595,59.6001,59.1595,59.4856,36600.0
2013-09-13 11:00:00,67.48,67.53,67.35,67.44,36600.0,59.468,59.512,59.3534,59.4327,36600.0
2013-09-13 11:30:00,67.44,67.56,67.39,67.56,20600.0,59.4327,59.5385,59.3886,59.5385,20600.0
2013-09-13 12:00:00,67.56,67.66,67.56,67.59,18200.0,59.5385,59.6266,59.5385,59.5649,18200.0
2013-09-13 12:30:00,67.6,67.6,67.48,67.48,22300.0,59.5737,59.5737,59.468,59.468,22300.0
2013-09-13 13:00:00,67.49,67.59,67.49,67.58,24400.0,59.4768,59.5649,59.4768,59.5561,24400.0
2013-09-13 13:30:00,67.58,67.63,67.56,67.6,17900.0,59.5561,59.6001,59.5385,59.5737,17900.0
2013-09-13 14:00:00,67.6,67.67,67.5,67.52,45200.0,59.5737,59.6354,59.4856,59.5032,45200.0
2013-09-13 14:30:00,67.52,67.59,67.5,67.57,34500.0,59.5032,59.5649,59.4856,59.5473,34500.0
2013-09-13 15:00:00,67.56,67.56,67.42,67.45,37000.0,59.5385,59.5385,59.4151,59.4415,37000.0
2013-09-13 15:30:00,67.45,67.48,67.33,67.41,132500.0,59.4415,59.468,59.3358,59.4063,132500.0
2013-09-16 09:30:00,68.56,68.74,68.21,68.68,80100.0,60.4197,60.5783,60.1113,60.5255,80100.0
2013-09-16 10:00:00,68.63,69.2,68.53,69.1,139500.0,60.4814,60.9837,60.3933,60.8956,139500.0
2013-09-16 10:30:00,69.06,69.37,68.96,68.96,65900.0,60.8604,61.1335,60.7722,60.7722,65900.0
2013-09-16 11:00:00,69.0,69.16,69.0,69.12,24000.0,60.8075,60.9485,60.8075,60.9132,24000.0
2013-09-16 11:30:00,69.11,69.27,69.02,69.26,27700.0,60.9044,61.0454,60.8251,61.0366,27700.0
2013-09-16 12:00:00,69.28,69.41,69.26,69.31,33000.0,61.0542,61.1688,61.0366,61.0807,33000.0
2013-09-16 12:30:00,69.29,69.33,69.21,69.29,36100.0,61.063,61.0983,60.9925,61.063,36100.0
2013-09-16 13:00:00,69.3,69.44,69.23,69.41,28700.0,61.0719,61.1952,61.0102,61.1688,28700.0
2013-09-16 13:30:00,69.4,69.4,69.0,69.15,30600.0,61.16,61.16,60.8075,60.9397,30600.0
2013-09-16 14:00:00,69.17,69.2,69.02,69.12,39600.0,60.9573,60.9837,60.8251,60.9132,39600.0
2013-09-16 14:30:00,69.11,69.12,68.95,68.97,42700.0,60.9044,60.9132,60.7634,60.781,42700.0
2013-09-16 15:00:00,68.97,69.13,68.97,68.99,29000.0,60.781,60.922,60.781,60.7987,29000.0
2013-09-16 15:30:00,69.0,69.05,68.89,69.03,99100.0,60.8075,60.8515,60.7105,60.8339,99100.0
2013-09-17 09:30:00,69.09,69.36,68.71,69.36,92200.0,60.8868,61.1247,60.5519,61.1247,92200.0
2013-09-17 10:00:00,69.36,69.84,69.33,69.82,47300.0,61.1247,61.5477,61.0983,61.5301,47300.0
2013-09-17 10:30:00,69.83,69.94,69.63,69.71,55500.0,61.5389,61.6359,61.3627,61.4332,55500.0
2013-09-17 11:00:00,69.71,69.88,69.69,69.82,36200.0,61.4332,61.583,61.4156,61.5301,36200.0
2013-09-17 11:30:00,69.8,69.95,69.69,69.94,32700.0,61.5125,61.6447,61.4156,61.6359,32700.0
2013-09-17 12:00:00,69.93,70.35,69.93,70.32,124300.0,61.6271,61.9972,61.6271,61.9708,124300.0
2013-09-17 12:30:00,70.34,70.46,70.28,70.44,56500.0,61.9884,62.0941,61.9355,62.0765,56500.0
2013-09-17 13:00:00,70.45,70.5,70.42,70.46,36000.0,62.0853,62.1294,62.0589,62.0941,36000.0
2013-09-17 13:30:00,70.48,70.7,70.42,70.6,65600.0,62.1118,62.3056,62.0589,62.2175,65600.0
2013-09-17 14:00:00,70.59,70.73,70.55,70.66,37000.0,62.2087,62.3321,62.1734,62.2704,37000.0
2013-09-17 14:30:00,70.65,70.67,70.54,70.63,35700.0,62.2616,62.2792,62.1646,62.2439,35700.0
2013-09-17 15:00:00,70.63,70.66,70.48,70.5,51300.0,62.2439,62.2704,62.1118,62.1294,51300.0
2013-09-17 15:30:00,70.48,70.5,70.3,70.38,203700.0,62.1118,62.1294,61.9531,62.0236,203700.0
2013-09-18 09:30:00,69.63,70.27,69.63,69.98,44700.0,61.3627,61.9267,61.3627,61.6711,44700.0
2013-09-18 10:00:00,69.98,70.11,69.73,69.73,25100.0,61.6711,61.7857,61.4508,61.4508,25100.0
2013-09-18 10:30:00,69.75,70.15,69.75,70.15,44800.0,61.4684,61.8209,61.4684,61.8209,44800.0
2013-09-18 11:00:00,70.11,70.14,69.96,70.02,36200.0,61.7857,61.8121,61.6535,61.7064,36200.0
2013-09-18 11:30:00,70.03,70.09,69.98,70.03,52800.0,61.7152,61.7681,61.6711,61.7152,52800.0
2013-09-18 12:00:00,70.03,70.19,70.01,70.19,26000.0,61.7152,61.8562,61.6976,61.8562,26000.0
2013-09-18 12:30:00,70.19,70.19,69.83,69.85,38900.0,61.8562,61.8562,61.5389,61.5566,38900.0
2013-09-18 13:00:00,69.85,70.0,69.78,69.99,31600.0,61.5566,61.6887,61.4949,61.6799,31600.0
2013-09-18 13:30:00,70.0,70.2,69.98,70.02,38500.0,61.6887,61.865,61.6711,61.7064,38500.0
2013-09-18 14:00:00,70.04,71.28,70.03,71.11,120400.0,61.724,62.8168,61.7152,62.667,120400.0
2013-09-18 14:30:00,71.11,71.65,71.07,71.65,91800.0,62.667,63.1428,62.6317,63.1428,91800.0
2013-09-18 15:00:00,71.68,71.68,71.37,71.41,112800.0,63.1693,63.1693,62.8961,62.9313,112800.0
2013-09-18 15:30:00,71.42,71.49,71.24,71.31,188100.0,62.9401,63.0018,62.7815,62.8432,188100.0
2013-09-19 09:30:00,71.42,71.65,71.1,71.6,77100.0,62.9401,63.1428,62.6581,63.0988,77100.0
2013-09-19 10:00:00,71.57,71.66,71.12,71.22,77400.0,63.0723,63.1516,62.6758,62.7639,77400.0
2013-09-19 10:30:00,71.22,71.33,71.06,71.28,57600.0,62.7639,62.8608,62.6229,62.8168,57600.0
2013-09-19 11:00:00,71.29,71.37,71.15,71.23,71800.0,62.8256,62.8961,62.7022,62.7727,71800.0
2013-09-19 11:30:00,71.19,71.22,71.1,71.19,49200.0,62.7375,62.7639,62.6581,62.7375,49200.0
2013-09-19 12:00:00,71.18,71.52,71.17,71.48,368600.0,62.7286,63.0283,62.7198,62.993,368600.0
2013-09-19 12:30:00,71.49,71.57,71.37,71.37,39100.0,63.0018,63.0723,62.8961,62.8961,39100.0
2013-09-19 13:00:00,71.36,71.51,71.32,71.51,25700.0,62.8873,63.0195,62.852,63.0195,25700.0
2013-09-19 13:30:00,71.51,71.53,71.35,71.39,30000.0,63.0195,63.0371,62.8785,62.9137,30000.0
2013-09-19 14:00:00,71.39,71.44,71.25,71.25,39800.0,62.9137,62.9578,62.7903,62.7903,39800.0
2013-09-19 14:30:00,71.2,71.35,71.19,71.35,243500.0,62.7463,62.8785,62.7375,62.8785,243500.0
2013-09-19 15:00:00,71.36,71.74,71.36,71.7,82900.0,62.8873,63.2222,62.8873,63.1869,82900.0
2013-09-19 15:30:00,71.7,71.72,71.47,71.49,209500.0,63.1869,63.2045,62.9842,63.0018,209500.0
2013-09-20 09:30:00,71.21,71.72,71.01,71.5,230300.0,62.7551,63.2045,62.5788,63.0106,230300.0
2013-09-20 10:00:00,71.47,71.55,71.25,71.45,38000.0,62.9842,63.0547,62.7903,62.9666,38000.0
2013-09-20 10:30:00,71.45,71.5,71.25,71.32,66600.0,62.9666,63.0106,62.7903,62.852,66600.0
2013-09-20 11:00:00,71.31,71.42,71.3,71.33,34300.0,62.8432,62.9401,62.8344,62.8608,34300.0
2013-09-20 11:30:00,71.34,71.4,71.1,71.11,61200.0,62.8696,62.9225,62.6581,62.667,61200.0
2013-09-20 12:00:00,71.11,71.14,70.88,70.94,32600.0,62.667,62.6934,62.4643,62.5171,32600.0
2013-09-20 12:30:00,70.93,71.08,70.91,70.97,35800.0,62.5083,62.6405,62.4907,62.5436,35800.0
2013-09-20 13:00:00,70.97,70.97,70.7,70.75,57500.0,62.5436,62.5436,62.3056,62.3497,57500.0
2013-09-20 13:30:00,70.76,70.82,70.63,70.75,41800.0,62.3585,62.4114,62.2439,62.3497,41800.0
2013-09-20 14:00:00,70.75,70.97,70.71,70.96,37900.0,62.3497,62.5436,62.3144,62.5348,37900.0
2013-09-20 14:30:00,70.96,70.96,70.73,70.83,58700.0,62.5348,62.5348,62.3321,62.4202,58700.0
2013-09-20 15:00:00,70.83,70.94,70.71,70.72,60900.0,62.4202,62.5171,62.3144,62.3233,60900.0
2013-09-20 15:30:00,70.73,70.96,70.59,70.62,215300.0,62.3321,62.5348,62.2087,62.2351,215300.0
2013-09-23 09:30:00,70.45,70.45,70.03,70.07,63200.0,62.0853,62.0853,61.7152,61.7504,63200.0
2013-09-23 10:00:00,70.06,70.25,70.02,70.09,50700.0,61.7416,61.9091,61.7064,61.7681,50700.0
2013-09-23 10:30:00,70.14,70.22,70.05,70.11,68800.0,61.8121,61.8826,61.7328,61.7857,68800.0
2013-09-23 11:00:00,70.13,70.18,70.06,70.12,55000.0,61.8033,61.8474,61.7416,61.7945,55000.0
2013-09-23 11:30:00,70.13,70.22,70.06,70.15,39400.0,61.8033,61.8826,61.7416,61.8209,39400.0
2013-09-23 12:00:00,70.15,70.35,70.12,70.35,31000.0,61.8209,61.9972,61.7945,61.9972,31000.0
2013-09-23 12:30:00,70.36,70.42,70.23,70.38,40700.0,62.006,62.0589,61.8914,62.0236,40700.0
2013-09-23 13:00:00,70.37,70.48,70.29,70.46,31400.0,62.0148,62.1118,61.9443,62.0941,31400.0
2013-09-23 13:30:00,70.46,70.92,70.45,70.86,50600.0,62.0941,62.4995,62.0853,62.4466,50600.0
2013-09-23 14:00:00,70.86,71.07,70.85,70.88,68700.0,62.4466,62.6317,62.4378,62.4643,68700.0
2013-09-23 14:30:00,70.87,71.0,70.82,70.97,38300.0,62.4554,62.57,62.4114,62.5436,38300.0
2013-09-23 15:00:00,70.96,71.01,70.87,70.89,57000.0,62.5348,62.5788,62.4554,62.4731,57000.0
2013-09-23 15:30:00,70.88,70.94,70.69,70.69,151700.0,62.4643,62.5171,62.2968,62.2968,151700.0
2013-09-24 09:30:00,70.78,71.46,70.56,70.88,52600.0,62.3761,62.9754,62.1823,62.4643,52600.0
2013-09-24 10:00:00,70.88,70.88,70.27,70.55,31500.0,62.4643,62.4643,61.9267,62.1734,31500.0
2013-09-24 10:30:00,70.61,71.3,70.6,71.19,129200.0,62.2263,62.8344,62.2175,62.7375,129200.0
2013-09-24 11:00:00,71.19,71.33,71.02,71.09,124700.0,62.7375,62.8608,62.5876,62.6493,124700.0
2013-09-24 11:30:00,71.09,71.12,70.88,71.0,30900.0,62.6493,62.6758,62.4643,62.57,30900.0
2013-09-24 12:00:00,71.02,71.2,70.94,71.19,46700.0,62.5876,62.7463,62.5171,62.7375,46700.0
2013-09-24 12:30:00,71.19,71.29,71.15,71.23,23000.0,62.7375,62.8256,62.7022,62.7727,23000.0
2013-09-24 13:00:00,71.22,71.25,71.04,71.12,36800.0,62.7639,62.7903,62.6053,62.6758,36800.0
2013-09-24 13:30:00,71.13,71.13,71.03,71.05,44500.0,62.6846,62.6846,62.5965,62.6141,44500.0
2013-09-24 14:00:00,71.05,71.08,70.88,70.88,48900.0,62.6141,62.6405,62.4643,62.4643,48900.0
2013-09-24 14:30:00,70.9,70.96,70.78,70.78,83600.0,62.4819,62.5348,62.3761,62.3761,83600.0
2013-09-24 15:00:00,70.79,70.95,70.74,70.79,103600.0,62.3849,62.5259,62.3409,62.3849,103600.0
2013-09-24 15:30:00,70.78,70.81,70.44,70.51,190200.0,62.3761,62.4026,62.0765,62.1382,190200.0
2013-09-25 09:30:00,70.75,71.06,70.36,70.38,69100.0,62.3497,62.6229,62.006,62.0236,69100.0
2013-09-25 10:00:00,70.42,70.52,70.04,70.39,71100.0,62.0589,62.147,61.724,62.0324,71100.0
2013-09-25 10:30:00,70.38,70.68,70.33,70.37,42200.0,62.0236,62.288,61.9796,62.0148,42200.0
2013-09-25 11:00:00,70.38,70.8,70.31,70.74,40500.0,62.0236,62.3938,61.9619,62.3409,40500.0
2013-09-25 11:30:00,70.74,70.88,70.65,70.83,32700.0,62.3409,62.4643,62.2616,62.4202,32700.0
2013-09-25 12:00:00,70.85,70.85,70.23,70.25,44700.0,62.4378,62.4378,61.8914,61.9091,44700.0
2013-09-25 12:30:00,70.23,70.31,70.06,70.31,85500.0,61.8914,61.9619,61.7416,61.9619,85500.0
2013-09-25 13:00:00,70.34,70.65,70.34,70.41,31200.0,61.9884,62.2616,61.9884,62.0501,31200.0
2013-09-25 13:30:00,70.39,70.42,69.74,69.77,219700.0,62.0324,62.0589,61.4596,61.4861,219700.0
2013-09-25 14:00:00,69.78,70.14,69.64,70.11,135400.0,61.4949,61.8121,61.3715,61.7857,135400.0
2013-09-25 14:30:00,70.1,70.5,70.01,70.38,57400.0,61.7769,62.1294,61.6976,62.0236,57400.0
2013-09-25 15:00:00,70.39,70.64,70.38,70.48,76500.0,62.0324,62.2528,62.0236,62.1118,76500.0
2013-09-25 15:30:00,70.48,70.54,70.2,70.24,162800.0,62.1118,62.1646,61.865,61.9002,162800.0
2013-09-26 09:30:00,70.58,70.65,70.3,70.3,61700.0,62.1999,62.2616,61.9531,61.9531,61700.0
2013-09-26 10:00:00,70.27,70.47,69.98,70.03,87000.0,61.9267,62.1029,61.6711,61.7152,87000.0
2013-09-26 10:30:00,70.04,70.15,69.8,70.09,97500.0,61.724,61.8209,61.5125,61.7681,97500.0
2013-09-26 11:00:00,70.09,70.2,69.86,70.16,63900.0,61.7681,61.865,61.5654,61.8297,63900.0
2013-09-26 11:30:00,70.15,70.37,70.09,70.37,31600.0,61.8209,62.0148,61.7681,62.0148,31600.0
2013-09-26 12:00:00,70.37,70.7,70.35,70.69,34700.0,62.0148,62.3056,61.9972,62.2968,34700.0
2013-09-26 12:30:00,70.68,70.83,70.49,70.53,73100.0,62.288,62.4202,62.1206,62.1558,73100.0
2013-09-26 13:00:00,70.55,70.89,70.54,70.89,24600.0,62.1734,62.4731,62.1646,62.4731,24600.0
2013-09-26 13:30:00,70.9,70.9,70.56,70.81,25500.0,62.4819,62.4819,62.1823,62.4026,25500.0
2013-09-26 14:00:00,70.81,70.85,70.63,70.8,28400.0,62.4026,62.4378,62.2439,62.3938,28400.0
2013-09-26 14:30:00,70.8,70.81,70.52,70.53,44800.0,62.3938,62.4026,62.147,62.1558,44800.0
2013-09-26 15:00:00,70.53,70.63,70.46,70.58,59700.0,62.1558,62.2439,62.0941,62.1999,59700.0
2013-09-26 15:30:00,70.56,70.77,70.48,70.75,149400.0,62.1823,62.3673,62.1118,62.3497,149400.0
2013-09-27 09:30:00,70.18,70.54,70.04,70.28,62900.0,61.8474,62.1646,61.724,61.9355,62900.0
2013-09-27 10:00:00,70.3,70.38,70.01,70.06,96000.0,61.9531,62.0236,61.6976,61.7416,96000.0
2013-09-27 10:30:00,70.06,70.13,69.88,70.04,190800.0,61.7416,61.8033,61.583,61.724,190800.0
2013-09-27 11:00:00,70.05,70.09,69.89,70.09,53800.0,61.7328,61.7681,61.5918,61.7681,53800.0
2013-09-27 11:30:00,70.09,70.18,70.02,70.09,114700.0,61.7681,61.8474,61.7064,61.7681,114700.0
2013-09-27 12:00:00,70.09,70.19,70.02,70.06,68700.0,61.7681,61.8562,61.7064,61.7416,68700.0
2013-09-27 12:30:00,70.06,70.12,69.99,70.11,59800.0,61.7416,61.7945,61.6799,61.7857,59800.0
2013-09-27 13:00:00,70.11,70.32,70.11,70.28,30400.0,61.7857,61.9708,61.7857,61.9355,30400.0
2013-09-27 13:30:00,70.27,70.34,70.26,70.27,32300.0,61.9267,61.9884,61.9179,61.9267,32300.0
2013-09-27 14:00:00,70.26,70.32,70.14,70.17,48400.0,61.9179,61.9708,61.8121,61.8386,48400.0
2013-09-27 14:30:00,70.18,70.26,70.06,70.18,47800.0,61.8474,61.9179,61.7416,61.8474,47800.0
2013-09-27 15:00:00,70.16,70.34,70.15,70.29,74500.0,61.8297,61.9884,61.8209,61.9443,74500.0
2013-09-27 15:30:00,70.3,70.41,70.2,70.34,153600.0,61.9531,62.0501,61.865,61.9884,153600.0
2013-09-30 09:30:00,69.85,69.85,69.37,69.69,79200.0,61.5566,61.5566,61.1335,61.4156,79200.0
2013-09-30 10:00:00,69.72,70.02,69.72,69.95,42000.0,61.442,61.7064,61.442,61.6447,42000.0
2013-09-30 10:30:00,70.0,70.03,69.81,70.03,111000.0,61.6887,61.7152,61.5213,61.7152,111000.0
2013-09-30 11:00:00,70.05,70.15,70.02,70.14,45900.0,61.7328,61.8209,61.7064,61.8121,45900.0
2013-09-30 11:30:00,70.14,70.22,70.08,70.21,31600.0,61.8121,61.8826,61.7592,61.8738,31600.0
2013-09-30 12:00:00,70.21,70.31,70.19,70.26,37500.0,61.8738,61.9619,61.8562,61.9179,37500.0
2013-09-30 12:30:00,70.27,70.47,70.25,70.45,29000.0,61.9267,62.1029,61.9091,62.0853,29000.0
2013-09-30 13:00:00,70.44,70.67,70.4,70.57,35900.0,62.0765,62.2792,62.0413,62.1911,35900.0
2013-09-30 13:30:00,70.58,70.75,70.32,70.38,30700.0,62.1999,62.3497,61.9708,62.0236,30700.0
2013-09-30 14:00:00,70.4,70.48,70.23,70.42,46500.0,62.0413,62.1118,61.8914,62.0589,46500.0
2013-09-30 14:30:00,70.42,70.56,70.41,70.44,45200.0,62.0589,62.1823,62.0501,62.0765,45200.0
2013-09-30 15:00:00,70.45,70.45,70.14,70.2,66700.0,62.0853,62.0853,61.8121,61.865,66700.0
2013-09-30 15:30:00,70.2,70.38,70.11,70.34,167800.0,61.865,62.0236,61.7857,61.9884,167800.0
2013-10-01 09:30:00,70.33,70.94,70.14,70.85,62700.0,61.9796,62.5171,61.8121,62.4378,62700.0
2013-10-01 10:00:00,70.86,71.37,70.86,71.23,48100.0,62.4466,62.8961,62.4466,62.7727,48100.0
2013-10-01 10:30:00,71.25,71.38,70.91,71.11,52500.0,62.7903,62.9049,62.4907,62.667,52500.0
2013-10-01 11:00:00,71.1,71.11,70.8,70.96,57500.0,62.6581,62.667,62.3938,62.5348,57500.0
2013-10-01 11:30:00,70.97,71.13,70.96,71.04,47900.0,62.5436,62.6846,62.5348,62.6053,47900.0
2013-10-01 12:00:00,71.04,71.32,71.04,71.29,40100.0,62.6053,62.852,62.6053,62.8256,40100.0
2013-10-01 12:30:00,71.29,71.29,71.01,71.04,34800.0,62.8256,62.8256,62.5788,62.6053,34800.0
2013-10-01 13:00:00,71.02,71.13,71.0,71.06,26000.0,62.5876,62.6846,62.57,62.6229,26000.0
2013-10-01 13:30:00,71.06,71.08,70.99,71.03,34800.0,62.6229,62.6405,62.5612,62.5965,34800.0
2013-10-01 14:00:00,71.04,71.05,70.98,71.02,60500.0,62.6053,62.6141,62.5524,62.5876,60500.0
2013-10-01 14:30:00,71.02,71.15,70.99,71.15,40000.0,62.5876,62.7022,62.5612,62.7022,40000.0
2013-10-01 15:00:00,71.13,71.15,71.0,71.04,70700.0,62.6846,62.7022,62.57,62.6053,70700.0
2013-10-01 15:30:00,71.05,71.24,70.88,71.24,90400.0,62.6141,62.7815,62.4643,62.7815,90400.0
2013-10-02 09:30:00,70.76,70.77,70.03,70.63,97600.0,62.3585,62.3673,61.7152,62.2439,97600.0
2013-10-02 10:00:00,70.61,70.72,70.41,70.68,35900.0,62.2263,62.3233,62.0501,62.288,35900.0
2013-10-02 10:30:00,70.63,70.88,70.54,70.82,51000.0,62.2439,62.4643,62.1646,62.4114,51000.0
2013-10-02 11:00:00,70.82,71.17,70.77,70.98,25500.0,62.4114,62.7198,62.3673,62.5524,25500.0
2013-10-02 11:30:00,70.97,71.22,70.96,70.96,19900.0,62.5436,62.7639,62.5348,62.5348,19900.0
2013-10-02 12:00:00,70.98,71.16,70.93,71.07,40200.0,62.5524,62.711,62.5083,62.6317,40200.0
2013-10-02 12:30:00,71.1,71.28,70.94,70.94,27200.0,62.6581,62.8168,62.5171,62.5171,27200.0
2013-10-02 13:00:00,70.97,71.07,70.9,71.07,16100.0,62.5436,62.6317,62.4819,62.6317,16100.0
2013-10-02 13:30:00,71.07,71.07,70.88,70.93,23900.0,62.6317,62.6317,62.4643,62.5083,23900.0
2013-10-02 14:00:00,70.95,70.97,70.71,70.76,47400.0,62.5259,62.5436,62.3144,62.3585,47400.0
2013-10-02 14:30:00,70.73,70.92,70.69,70.9,31100.0,62.3321,62.4995,62.2968,62.4819,31100.0
2013-10-02 15:00:00,70.89,70.92,70.81,70.89,61100.0,62.4731,62.4995,62.4026,62.4731,61100.0
2013-10-02 15:30:00,70.93,71.02,70.74,70.96,161900.0,62.5083,62.5876,62.3409,62.5348,161900.0
2013-10-03 09:30:00,70.67,71.26,70.67,71.02,60700.0,62.2792,62.7991,62.2792,62.5876,60700.0
2013-10-03 10:00:00,71.05,71.05,69.98,70.27,99100.0,62.6141,62.6141,61.6711,61.9267,99100.0
2013-10-03 10:30:00,70.26,70.53,70.06,70.43,53300.0,61.9179,62.1558,61.7416,62.0677,53300.0
2013-10-03 11:00:00,70.42,70.54,70.23,70.26,20700.0,62.0589,62.1646,61.8914,61.9179,20700.0
2013-10-03 11:30:00,70.18,70.28,69.6,69.62,37900.0,61.8474,61.9355,61.3362,61.3539,37900.0
2013-10-03 12:00:00,69.72,69.78,69.58,69.75,25700.0,61.442,61.4949,61.3186,61.4684,25700.0
2013-10-03 12:30:00,69.75,69.84,69.62,69.81,37700.0,61.4684,61.5477,61.3539,61.5213,37700.0
2013-10-03 13:00:00,69.78,70.07,69.71,70.06,28400.0,61.4949,61.7504,61.4332,61.7416,28400.0
2013-10-03 13:30:00,70.1,70.19,69.94,70.16,31600.0,61.7769,61.8562,61.6359,61.8297,31600.0
2013-10-03 14:00:00,70.17,70.21,69.81,70.06,28600.0,61.8386,61.8738,61.5213,61.7416,28600.0
2013-10-03 14:30:00,70.09,70.25,69.97,70.14,39400.0,61.7681,61.9091,61.6623,61.8121,39400.0
2013-10-03 15:00:00,70.13,70.31,70.02,70.31,42300.0,61.8033,61.9619,61.7064,61.9619,42300.0
2013-10-03 15:30:00,70.3,70.39,70.0,70.02,141300.0,61.9531,62.0324,61.6887,61.7064,141300.0
2013-10-04 09:30:00,70.14,70.95,69.95,70.86,64300.0,61.8121,62.5259,61.6447,62.4466,64300.0
2013-10-04 10:00:00,70.89,71.02,70.69,70.84,41300.0,62.4731,62.5876,62.2968,62.429,41300.0
2013-10-04 10:30:00,70.84,70.93,70.47,70.48,35600.0,62.429,62.5083,62.1029,62.1118,35600.0
2013-10-04 11:00:00,70.52,70.76,70.48,70.58,47000.0,62.147,62.3585,62.1118,62.1999,47000.0
2013-10-04 11:30:00,70.62,70.69,70.42,70.69,70100.0,62.2351,62.2968,62.0589,62.2968,70100.0
2013-10-04 12:00:00,70.74,70.9,70.6,70.83,33600.0,62.3409,62.4819,62.2175,62.4202,33600.0
2013-10-04 12:30:00,70.82,70.86,70.71,70.71,23200.0,62.4114,62.4466,62.3144,62.3144,23200.0
2013-10-04 13:00:00,70.72,70.76,70.59,70.63,23700.0,62.3233,62.3585,62.2087,62.2439,23700.0
2013-10-04 13:30:00,70.66,70.7,70.45,70.45,38400.0,62.2704,62.3056,62.0853,62.0853,38400.0
2013-10-04 14:00:00,70.47,70.72,70.46,70.71,15400.0,62.1029,62.3233,62.0941,62.3144,15400.0
2013-10-04 14:30:00,70.75,70.95,70.75,70.88,23300.0,62.3497,62.5259,62.3497,62.4643,23300.0
2013-10-04 15:00:00,70.88,70.92,70.7,70.73,30600.0,62.4643,62.4995,62.3056,62.3321,30600.0
2013-10-04 15:30:00,70.73,70.97,70.71,70.92,157900.0,62.3321,62.5436,62.3144,62.4995,157900.0
2013-10-07 09:30:00,70.33,70.96,70.27,70.92,52300.0,61.9796,62.5348,61.9267,62.4995,52300.0
2013-10-07 10:00:00,70.94,71.13,70.68,71.11,33300.0,62.5171,62.6846,62.288,62.667,33300.0
2013-10-07 10:30:00,71.09,71.23,70.96,71.18,54600.0,62.6493,62.7727,62.5348,62.7286,54600.0
2013-10-07 11:00:00,71.19,71.19,70.91,71.01,26900.0,62.7375,62.7375,62.4907,62.5788,26900.0
2013-10-07 11:30:00,70.98,71.39,70.96,71.26,29900.0,62.5524,62.9137,62.5348,62.7991,29900.0
2013-10-07 12:00:00,71.26,71.49,71.2,71.26,63400.0,62.7991,63.0018,62.7463,62.7991,63400.0
2013-10-07 12:30:00,71.27,71.29,71.12,71.15,62100.0,62.808,62.8256,62.6758,62.7022,62100.0
2013-10-07 13:00:00,71.25,71.34,71.19,71.19,36100.0,62.7903,62.8696,62.7375,62.7375,36100.0
2013-10-07 13:30:00,71.19,71.35,71.15,71.34,34200.0,62.7375,62.8785,62.7022,62.8696,34200.0
2013-10-07 14:00:00,71.34,71.44,71.28,71.34,23100.0,62.8696,62.9578,62.8168,62.8696,23100.0
2013-10-07 14:30:00,71.35,71.44,71.28,71.34,24900.0,62.8785,62.9578,62.8168,62.8696,24900.0
2013-10-07 15:00:00,71.35,71.35,71.03,71.09,32600.0,62.8785,62.8785,62.5965,62.6493,32600.0
2013-10-07 15:30:00,71.09,71.09,70.67,70.67,127200.0,62.6493,62.6493,62.2792,62.2792,127200.0
2013-10-08 09:30:00,70.6,71.1,70.43,71.1,46700.0,62.2175,62.6581,62.0677,62.6581,46700.0
2013-10-08 10:00:00,71.1,71.16,70.6,70.88,45700.0,62.6581,62.711,62.2175,62.4643,45700.0
2013-10-08 10:30:00,70.88,70.88,70.19,70.31,64800.0,62.4643,62.4643,61.8562,61.9619,64800.0
2013-10-08 11:00:00,70.3,70.38,70.12,70.12,36500.0,61.9531,62.0236,61.7945,61.7945,36500.0
2013-10-08 11:30:00,70.15,70.15,69.58,69.71,51900.0,61.8209,61.8209,61.3186,61.4332,51900.0
2013-10-08 12:00:00,69.71,69.78,69.4,69.53,50500.0,61.4332,61.4949,61.16,61.2745,50500.0
2013-10-08 12:30:00,69.54,69.68,69.35,69.62,68300.0,61.2834,61.4067,61.1159,61.3539,68300.0
2013-10-08 13:00:00,69.62,69.78,69.5,69.78,37300.0,61.3539,61.4949,61.2481,61.4949,37300.0
2013-10-08 13:30:00,69.78,69.84,69.59,69.61,28000.0,61.4949,61.5477,61.3274,61.3451,28000.0
2013-10-08 14:00:00,69.56,69.85,69.46,69.82,55000.0,61.301,61.5566,61.2129,61.5301,55000.0
2013-10-08 14:30:00,69.83,69.93,69.67,69.89,69100.0,61.5389,61.6271,61.3979,61.5918,69100.0
2013-10-08 15:00:00,69.91,70.09,69.71,69.94,68600.0,61.6094,61.7681,61.4332,61.6359,68600.0
2013-10-08 15:30:00,69.92,69.96,69.53,69.57,153000.0,61.6182,61.6535,61.2745,61.3098,153000.0
2013-10-09 09:30:00,69.69,70.17,69.19,69.55,54400.0,61.4156,61.8386,60.9749,61.2922,54400.0
2013-10-09 10:00:00,69.47,69.58,69.07,69.46,73700.0,61.2217,61.3186,60.8692,61.2129,73700.0
2013-10-09 10:30:00,69.44,69.57,69.21,69.31,77200.0,61.1952,61.3098,60.9925,61.0807,77200.0
2013-10-09 11:00:00,69.3,69.54,69.06,69.25,84300.0,61.0719,61.2834,60.8604,61.0278,84300.0
2013-10-09 11:30:00,69.25,69.36,69.08,69.27,94400.0,61.0278,61.1247,60.878,61.0454,94400.0
2013-10-09 12:00:00,69.28,69.31,68.98,69.02,39600.0,61.0542,61.0807,60.7899,60.8251,39600.0
2013-10-09 12:30:00,68.99,69.32,68.99,69.27,46000.0,60.7987,61.0895,60.7987,61.0454,46000.0
2013-10-09 13:00:00,69.26,69.98,69.24,69.92,44600.0,61.0366,61.6711,61.019,61.6182,44600.0
2013-10-09 13:30:00,69.92,70.13,69.75,70.07,53100.0,61.6182,61.8033,61.4684,61.7504,53100.0
2013-10-09 14:00:00,70.05,70.41,69.93,70.25,77000.0,61.7328,62.0501,61.6271,61.9091,77000.0
2013-10-09 14:30:00,70.27,70.59,70.24,70.54,61300.0,61.9267,62.2087,61.9002,62.1646,61300.0
2013-10-09 15:00:00,70.55,70.62,70.15,70.21,78600.0,62.1734,62.2351,61.8209,61.8738,78600.0
2013-10-09 15:30:00,70.22,70.39,69.9,69.97,155700.0,61.8826,62.0324,61.6006,61.6623,155700.0
2013-10-10 09:30:00,70.88,71.9,70.72,71.79,48000.0,62.4643,63.3632,62.3233,63.2662,48000.0
2013-10-10 10:00:00,71.79,71.9,71.58,71.9,74900.0,63.2662,63.3632,63.0811,63.3632,74900.0
2013-10-10 10:30:00,71.87,71.91,71.42,71.49,51500.0,63.3367,63.372,62.9401,63.0018,51500.0
2013-10-10 11:00:00,71.52,71.52,71.2,71.33,39700.0,63.0283,63.0283,62.7463,62.8608,39700.0
2013-10-10 11:30:00,71.33,71.56,71.32,71.4,70700.0,62.8608,63.0635,62.852,62.9225,70700.0
2013-10-10 12:00:00,71.41,71.51,71.25,71.26,51200.0,62.9313,63.0195,62.7903,62.7991,51200.0
2013-10-10 12:30:00,71.26,71.42,71.19,71.3,42300.0,62.7991,62.9401,62.7375,62.8344,42300.0
2013-10-10 13:00:00,71.32,71.32,71.16,71.22,43700.0,62.852,62.852,62.711,62.7639,43700.0
2013-10-10 13:30:00,71.21,71.21,70.99,71.12,51700.0,62.7551,62.7551,62.5612,62.6758,51700.0
2013-10-10 14:00:00,71.12,71.15,70.91,70.91,50800.0,62.6758,62.7022,62.4907,62.4907,50800.0
2013-10-10 14:30:00,70.93,70.98,70.89,70.95,49700.0,62.5083,62.5524,62.4731,62.5259,49700.0
2013-10-10 15:00:00,70.95,71.38,70.95,71.35,122600.0,62.5259,62.9049,62.5259,62.8785,122600.0
2013-10-10 15:30:00,71.35,71.41,71.22,71.41,134800.0,62.8785,62.9313,62.7639,62.9313,134800.0
2013-10-11 09:30:00,71.24,71.44,70.93,71.1,51300.0,62.7815,62.9578,62.5083,62.6581,51300.0
2013-10-11 10:00:00,71.01,71.15,70.96,71.01,66300.0,62.5788,62.7022,62.5348,62.5788,66300.0
2013-10-11 10:30:00,71.02,71.02,70.79,70.98,51800.0,62.5876,62.5876,62.3849,62.5524,51800.0
2013-10-11 11:00:00,70.98,71.1,70.87,71.01,42200.0,62.5524,62.6581,62.4554,62.5788,42200.0
2013-10-11 11:30:00,70.98,71.46,70.98,71.31,104400.0,62.5524,62.9754,62.5524,62.8432,104400.0
2013-10-11 12:00:00,71.31,71.76,71.3,71.42,54400.0,62.8432,63.2398,62.8344,62.9401,54400.0
2013-10-11 12:30:00,71.42,71.48,71.37,71.45,31100.0,62.9401,62.993,62.8961,62.9666,31100.0
2013-10-11 13:00:00,71.47,71.48,71.23,71.29,55200.0,62.9842,62.993,62.7727,62.8256,55200.0
2013-10-11 13:30:00,71.32,71.54,71.29,71.52,21800.0,62.852,63.0459,62.8256,63.0283,21800.0
2013-10-11 14:00:00,71.52,71.59,71.48,71.48,21900.0,63.0283,63.09,62.993,62.993,21900.0
2013-10-11 14:30:00,71.47,71.51,71.41,71.46,36500.0,62.9842,63.0195,62.9313,62.9754,36500.0
2013-10-11 15:00:00,71.48,71.49,71.31,71.41,43400.0,62.993,63.0018,62.8432,62.9313,43400.0
2013-10-11 15:30:00,71.41,71.49,71.24,71.45,134500.0,62.9313,63.0018,62.7815,62.9666,134500.0
2013-10-14 09:30:00,71.02,71.5,70.86,71.24,45000.0,62.5876,63.0106,62.4466,62.7815,45000.0
2013-10-14 10:00:00,71.24,71.36,71.07,71.31,64400.0,62.7815,62.8873,62.6317,62.8432,64400.0
2013-10-14 10:30:00,71.3,71.42,71.16,71.17,101500.0,62.8344,62.9401,62.711,62.7198,101500.0
2013-10-14 11:00:00,71.19,71.42,71.17,71.4,38400.0,62.7375,62.9401,62.7198,62.9225,38400.0
2013-10-14 11:30:00,71.42,71.84,71.37,71.83,55400.0,62.9401,63.3103,62.8961,63.3015,55400.0
2013-10-14 12:00:00,71.83,71.83,71.52,71.54,15400.0,63.3015,63.3015,63.0283,63.0459,15400.0
2013-10-14 12:30:00,71.56,71.6,71.45,71.5,22000.0,63.0635,63.0988,62.9666,63.0106,22000.0
2013-10-14 13:00:00,71.52,71.61,71.5,71.54,35200.0,63.0283,63.1076,63.0106,63.0459,35200.0
2013-10-14 13:30:00,71.57,71.58,71.45,71.53,36900.0,63.0723,63.0811,62.9666,63.0371,36900.0
2013-10-14 14:00:00,71.56,71.73,71.54,71.61,59200.0,63.0635,63.2133,63.0459,63.1076,59200.0
2013-10-14 14:30:00,71.64,71.68,71.46,71.6,47700.0,63.134,63.1693,62.9754,63.0988,47700.0
2013-10-14 15:00:00,71.6,71.77,71.52,71.67,46000.0,63.0988,63.2486,63.0283,63.1605,46000.0
2013-10-14 15:30:00,71.66,71.74,71.47,71.6,116900.0,63.1516,63.2222,62.9842,63.0988,116900.0
2013-10-15 09:30:00,71.44,71.67,71.1,71.48,43000.0,62.9578,63.1605,62.6581,62.993,43000.0
2013-10-15 10:00:00,71.51,71.56,71.2,71.32,86400.0,63.0195,63.0635,62.7463,62.852,86400.0
2013-10-15 10:30:00,71.36,71.44,71.07,71.08,61300.0,62.8873,62.9578,62.6317,62.6405,61300.0
2013-10-15 11:00:00,71.11,71.42,71.03,71.29,74900.0,62.667,62.9401,62.5965,62.8256,74900.0
2013-10-15 11:30:00,71.28,71.39,71.12,71.2,53500.0,62.8168,62.9137,62.6758,62.7463,53500.0
2013-10-15 12:00:00,71.22,71.23,70.91,71.03,34400.0,62.7639,62.7727,62.4907,62.5965,34400.0
2013-10-15 12:30:00,71.03,71.09,70.94,70.97,33700.0,62.5965,62.6493,62.5171,62.5436,33700.0
2013-10-15 13:00:00,71.01,71.05,70.87,70.87,31300.0,62.5788,62.6141,62.4554,62.4554,31300.0
2013-10-15 13:30:00,70.86,71.11,70.85,71.11,49300.0,62.4466,62.667,62.4378,62.667,49300.0
2013-10-15 14:00:00,71.12,71.18,70.8,70.9,66200.0,62.6758,62.7286,62.3938,62.4819,66200.0
2013-10-15 14:30:00,70.88,70.92,70.6,70.86,153700.0,62.4643,62.4995,62.2175,62.4466,153700.0
2013-10-15 15:00:00,70.9,71.07,70.81,70.82,129200.0,62.4819,62.6317,62.4026,62.4114,129200.0
2013-10-15 15:30:00,70.81,70.82,70.58,70.61,194500.0,62.4026,62.4114,62.1999,62.2263,194500.0
2013-10-16 09:30:00,71.16,71.5,71.01,71.25,216500.0,62.711,63.0106,62.5788,62.7903,216500.0
2013-10-16 10:00:00,71.23,71.54,71.22,71.32,95900.0,62.7727,63.0459,62.7639,62.852,95900.0
2013-10-16 10:30:00,71.35,71.56,71.28,71.51,76100.0,62.8785,63.0635,62.8168,63.0195,76100.0
2013-10-16 11:00:00,71.47,71.63,71.44,71.5,99500.0,62.9842,63.1252,62.9578,63.0106,99500.0
2013-10-16 11:30:00,71.52,71.56,71.31,71.5,55000.0,63.0283,63.0635,62.8432,63.0106,55000.0
2013-10-16 12:00:00,71.49,71.55,71.42,71.44,39200.0,63.0018,63.0547,62.9401,62.9578,39200.0
2013-10-16 12:30:00,71.43,71.55,71.32,71.49,27700.0,62.949,63.0547,62.852,63.0018,27700.0
2013-10-16 13:00:00,71.49,71.55,71.4,71.55,35600.0,63.0018,63.0547,62.9225,63.0547,35600.0
2013-10-16 13:30:00,71.55,71.64,71.52,71.61,57800.0,63.0547,63.134,63.0283,63.1076,57800.0
2013-10-16 14:00:00,71.6,71.66,71.43,71.43,60100.0,63.0988,63.1516,62.949,62.949,60100.0
2013-10-16 14:30:00,71.47,71.62,71.47,71.6,36900.0,62.9842,63.1164,62.9842,63.0988,36900.0
2013-10-16 15:00:00,71.59,71.61,71.5,71.53,35800.0,63.09,63.1076,63.0106,63.0371,35800.0
2013-10-16 15:30:00,71.5,71.62,71.5,71.59,122200.0,63.0106,63.1164,63.0106,63.09,122200.0
2013-10-17 09:30:00,71.44,71.5,71.07,71.48,91600.0,62.9578,63.0106,62.6317,62.993,91600.0
2013-10-17 10:00:00,71.48,71.56,71.32,71.47,128300.0,62.993,63.0635,62.852,62.9842,128300.0
2013-10-17 10:30:00,71.42,71.51,71.32,71.48,34300.0,62.9401,63.0195,62.852,62.993,34300.0
2013-10-17 11:00:00,71.48,71.51,71.41,71.42,35400.0,62.993,63.0195,62.9313,62.9401,35400.0
2013-10-17 11:30:00,71.45,71.68,71.42,71.57,50800.0,62.9666,63.1693,62.9401,63.0723,50800.0
2013-10-17 12:00:00,71.58,71.67,71.53,71.65,23400.0,63.0811,63.1605,63.0371,63.1428,23400.0
2013-10-17 12:30:00,71.64,71.7,71.62,71.68,35000.0,63.134,63.1869,63.1164,63.1693,35000.0
2013-10-17 13:00:00,71.68,71.85,71.67,71.77,48400.0,63.1693,63.3191,63.1605,63.2486,48400.0
2013-10-17 13:30:00,71.78,71.8,71.66,71.75,39500.0,63.2574,63.275,63.1516,63.231,39500.0
2013-10-17 14:00:00,71.75,71.8,71.69,71.71,22900.0,63.231,63.275,63.1781,63.1957,22900.0
2013-10-17 14:30:00,71.7,71.8,71.7,71.75,20300.0,63.1869,63.275,63.1869,63.231,20300.0
2013-10-17 15:00:00,71.75,71.81,71.68,71.77,48700.0,63.231,63.2838,63.1693,63.2486,48700.0
2013-10-17 15:30:00,71.77,72.0,71.75,71.93,121100.0,63.2486,63.4513,63.231,63.3896,121100.0
2013-10-18 09:30:00,72.16,72.75,72.16,72.73,200400.0,63.5923,64.1122,63.5923,64.0946,200400.0
2013-10-18 10:00:00,72.68,72.91,72.64,72.85,125400.0,64.0505,64.2532,64.0153,64.2004,125400.0
2013-10-18 10:30:00,72.85,73.0,72.69,72.94,45700.0,64.2004,64.3325,64.0594,64.2797,45700.0
2013-10-18 11:00:00,72.95,73.18,72.92,73.1,35600.0,64.2885,64.4912,64.262,64.4207,35600.0
2013-10-18 11:30:00,73.13,73.2,72.93,72.95,29300.0,64.4471,64.5088,64.2709,64.2885,29300.0
2013-10-18 12:00:00,72.95,73.15,72.89,73.14,27900.0,64.2885,64.4647,64.2356,64.4559,27900.0
2013-10-18 12:30:00,73.14,73.29,73.13,73.25,28200.0,64.4559,64.5881,64.4471,64.5529,28200.0
2013-10-18 13:00:00,73.27,73.46,73.23,73.45,35300.0,64.5705,64.7379,64.5352,64.7291,35300.0
2013-10-18 13:30:00,73.44,73.56,73.43,73.53,32900.0,64.7203,64.8261,64.7115,64.7996,32900.0
2013-10-18 14:00:00,73.53,73.58,73.47,73.54,27400.0,64.7996,64.8437,64.7467,64.8084,27400.0
2013-10-18 14:30:00,73.54,73.55,73.4,73.4,31200.0,64.8084,64.8172,64.6851,64.6851,31200.0
2013-10-18 15:00:00,73.4,73.4,73.14,73.14,55200.0,64.6851,64.6851,64.4559,64.4559,55200.0
2013-10-18 15:30:00,73.15,73.24,72.97,73.22,164800.0,64.4647,64.5441,64.3061,64.5264,164800.0
2013-10-21 09:30:00,73.15,73.15,72.66,72.88,36600.0,64.4647,64.4647,64.0329,64.2268,36600.0
2013-10-21 10:00:00,72.81,72.84,72.53,72.67,20200.0,64.1651,64.1915,63.9184,64.0417,20200.0
2013-10-21 10:30:00,72.61,72.68,72.52,72.57,57500.0,63.9889,64.0505,63.9095,63.9536,57500.0
2013-10-21 11:00:00,72.57,72.7,72.56,72.66,17000.0,63.9536,64.0682,63.9448,64.0329,17000.0
2013-10-21 11:30:00,72.72,72.72,72.52,72.57,24900.0,64.0858,64.0858,63.9095,63.9536,24900.0
2013-10-21 12:00:00,72.61,72.72,72.57,72.69,19400.0,63.9889,64.0858,63.9536,64.0594,19400.0
2013-10-21 12:30:00,72.71,72.79,72.67,72.79,14800.0,64.077,64.1475,64.0417,64.1475,14800.0
2013-10-21 13:00:00,72.83,72.85,72.7,72.7,15000.0,64.1827,64.2004,64.0682,64.0682,15000.0
2013-10-21 13:30:00,72.71,72.74,72.44,72.64,46000.0,64.077,64.1034,63.839,64.0153,46000.0
2013-10-21 14:00:00,72.63,72.63,72.48,72.57,15000.0,64.0065,64.0065,63.8743,63.9536,15000.0
2013-10-21 14:30:00,72.56,72.67,72.56,72.59,14400.0,63.9448,64.0417,63.9448,63.9712,14400.0
2013-10-21 15:00:00,72.58,72.79,72.58,72.78,35100.0,63.9624,64.1475,63.9624,64.1387,35100.0
2013-10-21 15:30:00,72.77,73.0,72.74,72.96,101100.0,64.1299,64.3325,64.1034,64.2973,101100.0
2013-10-22 09:30:00,73.35,73.59,73.2,73.42,49900.0,64.641,64.8525,64.5088,64.7027,49900.0
2013-10-22 10:00:00,73.41,73.9,73.21,73.59,43900.0,64.6939,65.1257,64.5176,64.8525,43900.0
2013-10-22 10:30:00,73.59,73.61,73.21,73.42,105600.0,64.8525,64.8701,64.5176,64.7027,105600.0
2013-10-22 11:00:00,73.46,73.56,73.12,73.27,34000.0,64.7379,64.8261,64.4383,64.5705,34000.0
2013-10-22 11:30:00,73.27,73.31,73.12,73.26,204400.0,64.5705,64.6057,64.4383,64.5617,204400.0
2013-10-22 12:00:00,73.25,73.28,73.07,73.09,29100.0,64.5529,64.5793,64.3942,64.4119,29100.0
2013-10-22 12:30:00,73.08,73.09,72.96,73.05,25200.0,64.403,64.4119,64.2973,64.3766,25200.0
2013-10-22 13:00:00,73.04,73.25,73.04,73.22,16900.0,64.3678,64.5529,64.3678,64.5264,16900.0
2013-10-22 13:30:00,73.21,73.21,73.05,73.16,30200.0,64.5176,64.5176,64.3766,64.4736,30200.0
2013-10-22 14:00:00,73.16,73.2,73.05,73.09,18300.0,64.4736,64.5088,64.3766,64.4119,18300.0
2013-10-22 14:30:00,73.09,73.5,73.09,73.38,42100.0,64.4119,64.7732,64.4119,64.6674,42100.0
2013-10-22 15:00:00,73.33,73.44,73.16,73.24,89900.0,64.6234,64.7203,64.4736,64.5441,89900.0
2013-10-22 15:30:00,73.23,73.26,73.0,73.07,109200.0,64.5352,64.5617,64.3325,64.3942,109200.0
2013-10-23 09:30:00,72.67,72.77,71.86,71.96,43500.0,64.0417,64.1299,63.3279,63.416,43500.0
2013-10-23 10:00:00,72.0,72.27,71.94,72.01,58400.0,63.4513,63.6892,63.3984,63.4601,58400.0
2013-10-23 10:30:00,72.0,72.29,71.98,72.03,78400.0,63.4513,63.7068,63.4337,63.4777,78400.0
2013-10-23 11:00:00,72.04,72.36,72.0,72.35,48000.0,63.4865,63.7685,63.4513,63.7597,48000.0
2013-10-23 11:30:00,72.32,72.41,72.06,72.22,17700.0,63.7333,63.8126,63.5042,63.6452,17700.0
2013-10-23 12:00:00,72.25,72.27,72.06,72.12,14100.0,63.6716,63.6892,63.5042,63.557,14100.0
2013-10-23 12:30:00,72.12,72.26,72.02,72.22,15900.0,63.557,63.6804,63.4689,63.6452,15900.0
2013-10-23 13:00:00,72.19,72.25,72.19,72.23,22400.0,63.6187,63.6716,63.6187,63.654,22400.0
2013-10-23 13:30:00,72.23,72.23,72.02,72.02,37400.0,63.654,63.654,63.4689,63.4689,37400.0
2013-10-23 14:00:00,72.03,72.11,71.99,72.1,56500.0,63.4777,63.5482,63.4425,63.5394,56500.0
2013-10-23 14:30:00,72.12,72.3,72.11,72.25,33900.0,63.557,63.7157,63.5482,63.6716,33900.0
2013-10-23 15:00:00,72.25,72.26,72.0,72.04,49400.0,63.6716,63.6804,63.4513,63.4865,49400.0
2013-10-23 15:30:00,72.04,72.12,71.89,71.96,145500.0,63.4865,63.557,63.3543,63.416,145500.0
2013-10-24 09:30:00,72.06,72.54,72.06,72.5,80200.0,63.5042,63.9272,63.5042,63.8919,80200.0
2013-10-24 10:00:00,72.5,72.53,72.08,72.23,59900.0,63.8919,63.9184,63.5218,63.654,59900.0
2013-10-24 10:30:00,72.2,72.35,72.06,72.24,73700.0,63.6275,63.7597,63.5042,63.6628,73700.0
2013-10-24 11:00:00,72.25,72.67,72.14,72.55,88700.0,63.6716,64.0417,63.5747,63.936,88700.0
2013-10-24 11:30:00,72.56,72.75,72.44,72.47,36600.0,63.9448,64.1122,63.839,63.8655,36600.0
2013-10-24 12:00:00,72.44,72.69,72.43,72.6,64300.0,63.839,64.0594,63.8302,63.98,64300.0
2013-10-24 12:30:00,72.63,72.63,72.46,72.61,76200.0,64.0065,64.0065,63.8567,63.9889,76200.0
2013-10-24 13:00:00,72.62,72.8,72.57,72.75,57600.0,63.9977,64.1563,63.9536,64.1122,57600.0
2013-10-24 13:30:00,72.74,72.9,72.71,72.86,34200.0,64.1034,64.2444,64.077,64.2092,34200.0
2013-10-24 14:00:00,72.87,73.03,72.74,72.95,43800.0,64.218,64.359,64.1034,64.2885,43800.0
2013-10-24 14:30:00,72.93,72.97,72.78,72.89,67300.0,64.2709,64.3061,64.1387,64.2356,67300.0
2013-10-24 15:00:00,72.9,72.99,72.81,72.98,76900.0,64.2444,64.3237,64.1651,64.3149,76900.0
2013-10-24 15:30:00,72.99,73.18,72.94,73.14,220500.0,64.3237,64.4912,64.2797,64.4559,220500.0
2013-10-25 09:30:00,71.97,71.97,66.91,70.66,711000.0,63.4248,63.4248,58.9656,62.2704,711000.0
2013-10-25 10:00:00,70.57,70.67,69.87,70.05,661500.0,62.1911,62.2792,61.5742,61.7328,661500.0
2013-10-25 10:30:00,70.04,70.35,69.72,70.04,316300.0,61.724,61.9972,61.442,61.724,316300.0
2013-10-25 11:00:00,70.06,70.24,69.94,70.1,84100.0,61.7416,61.9002,61.6359,61.7769,84100.0
2013-10-25 11:30:00,70.11,71.33,70.0,71.28,173100.0,61.7857,62.8608,61.6887,62.8168,173100.0
2013-10-25 12:00:00,71.24,71.24,69.98,70.34,108400.0,62.7815,62.7815,61.6711,61.9884,108400.0
2013-10-25 12:30:00,70.41,70.67,70.34,70.55,53700.0,62.0501,62.2792,61.9884,62.1734,53700.0
2013-10-25 13:00:00,70.55,71.13,70.54,70.73,74100.0,62.1734,62.6846,62.1646,62.3321,74100.0
2013-10-25 13:30:00,70.7,71.02,70.56,70.99,79400.0,62.3056,62.5876,62.1823,62.5612,79400.0
2013-10-25 14:00:00,71.0,71.25,70.92,71.18,76900.0,62.57,62.7903,62.4995,62.7286,76900.0
2013-10-25 14:30:00,71.17,71.42,71.08,71.34,75600.0,62.7198,62.9401,62.6405,62.8696,75600.0
2013-10-25 15:00:00,71.33,71.93,71.22,71.7,140900.0,62.8608,63.3896,62.7639,63.1869,140900.0
2013-10-25 15:30:00,71.7,71.91,71.49,71.56,246100.0,63.1869,63.372,63.0018,63.0635,246100.0
2013-10-28 09:30:00,71.46,72.16,70.61,70.89,245400.0,62.9754,63.5923,62.2263,62.4731,245400.0
2013-10-28 10:00:00,70.89,71.14,70.88,71.07,71700.0,62.4731,62.6934,62.4643,62.6317,71700.0
2013-10-28 10:30:00,71.09,71.17,70.84,70.96,77900.0,62.6493,62.7198,62.429,62.5348,77900.0
2013-10-28 11:00:00,70.96,71.18,70.92,71.16,128600.0,62.5348,62.7286,62.4995,62.711,128600.0
2013-10-28 11:30:00,71.17,71.19,70.84,71.0,57500.0,62.7198,62.7375,62.429,62.57,57500.0
2013-10-28 12:00:00,70.96,71.05,70.81,70.87,46700.0,62.5348,62.6141,62.4026,62.4554,46700.0
2013-10-28 12:30:00,70.92,71.13,70.87,70.91,91300.0,62.4995,62.6846,62.4554,62.4907,91300.0
2013-10-28 13:00:00,70.95,71.0,70.91,70.98,49000.0,62.5259,62.57,62.4907,62.5524,49000.0
2013-10-28 13:30:00,70.99,71.01,70.93,70.98,147500.0,62.5612,62.5788,62.5083,62.5524,147500.0
2013-10-28 14:00:00,70.97,71.05,70.95,71.01,114500.0,62.5436,62.6141,62.5259,62.5788,114500.0
2013-10-28 14:30:00,71.01,71.11,70.93,71.08,53200.0,62.5788,62.667,62.5083,62.6405,53200.0
2013-10-28 15:00:00,71.09,71.09,70.56,70.58,164500.0,62.6493,62.6493,62.1823,62.1999,164500.0
2013-10-28 15:30:00,70.59,70.62,70.32,70.46,309500.0,62.2087,62.2351,61.9708,62.0941,309500.0
2013-10-29 09:30:00,71.02,71.77,71.02,71.55,54300.0,62.5876,63.2486,62.5876,63.0547,54300.0
2013-10-29 10:00:00,71.51,71.59,71.1,71.28,65800.0,63.0195,63.09,62.6581,62.8168,65800.0
2013-10-29 10:30:00,71.32,71.33,71.14,71.19,35200.0,62.852,62.8608,62.6934,62.7375,35200.0
2013-10-29 11:00:00,71.21,71.67,71.19,71.63,61500.0,62.7551,63.1605,62.7375,63.1252,61500.0
2013-10-29 11:30:00,71.67,71.7,71.56,71.62,36800.0,63.1605,63.1869,63.0635,63.1164,36800.0
2013-10-29 12:00:00,71.62,72.15,71.62,72.13,76600.0,63.1164,63.5835,63.1164,63.5658,76600.0
2013-10-29 12:30:00,72.14,72.27,72.12,72.16,39700.0,63.5747,63.6892,63.557,63.5923,39700.0
2013-10-29 13:00:00,72.17,72.25,71.74,71.77,126500.0,63.6011,63.6716,63.2222,63.2486,126500.0
2013-10-29 13:30:00,71.75,71.8,71.6,71.8,50500.0,63.231,63.275,63.0988,63.275,50500.0
2013-10-29 14:00:00,71.8,71.95,71.79,71.92,37000.0,63.275,63.4072,63.2662,63.3808,37000.0
2013-10-29 14:30:00,71.89,72.0,71.89,71.99,42200.0,63.3543,63.4513,63.3543,63.4425,42200.0
2013-10-29 15:00:00,71.99,72.08,71.82,71.89,66800.0,63.4425,63.5218,63.2927,63.3543,66800.0
2013-10-29 15:30:00,71.9,72.02,71.83,72.0,155100.0,63.3632,63.4689,63.3015,63.4513,155100.0
2013-10-30 09:30:00,72.0,72.16,71.6,72.0,49200.0,63.4513,63.5923,63.0988,63.4513,49200.0
2013-10-30 10:00:00,71.99,72.12,71.82,71.99,27800.0,63.4425,63.557,63.2927,63.4425,27800.0
2013-10-30 10:30:00,71.97,71.97,71.68,71.71,39000.0,63.4248,63.4248,63.1693,63.1957,39000.0
2013-10-30 11:00:00,71.75,71.79,71.49,71.53,48300.0,63.231,63.2662,63.0018,63.0371,48300.0
2013-10-30 11:30:00,71.54,71.76,71.42,71.76,66700.0,63.0459,63.2398,62.9401,63.2398,66700.0
2013-10-30 12:00:00,71.75,71.91,71.64,71.86,70400.0,63.231,63.372,63.134,63.3279,70400.0
2013-10-30 12:30:00,71.86,72.01,71.84,71.93,42900.0,63.3279,63.4601,63.3103,63.3896,42900.0
2013-10-30 13:00:00,71.94,71.98,71.69,71.7,45400.0,63.3984,63.4337,63.1781,63.1869,45400.0
2013-10-30 13:30:00,71.7,71.71,71.47,71.52,63100.0,63.1869,63.1957,62.9842,63.0283,63100.0
2013-10-30 14:00:00,71.54,71.79,70.88,71.04,82500.0,63.0459,63.2662,62.4643,62.6053,82500.0
2013-10-30 14:30:00,71.08,71.26,71.02,71.22,59800.0,62.6405,62.7991,62.5876,62.7639,59800.0
2013-10-30 15:00:00,71.2,71.36,71.18,71.33,67400.0,62.7463,62.8873,62.7286,62.8608,67400.0
2013-10-30 15:30:00,71.34,71.4,71.18,71.21,100300.0,62.8696,62.9225,62.7286,62.7551,100300.0
2013-10-31 09:30:00,71.24,71.36,70.42,70.45,40200.0,62.7815,62.8873,62.0589,62.0853,40200.0
2013-10-31 10:00:00,70.42,71.03,70.31,70.98,55000.0,62.0589,62.5965,61.9619,62.5524,55000.0
2013-10-31 10:30:00,70.94,71.08,70.54,70.85,64500.0,62.5171,62.6405,62.1646,62.4378,64500.0
2013-10-31 11:00:00,70.9,71.11,70.76,71.01,140800.0,62.4819,62.667,62.3585,62.5788,140800.0
2013-10-31 11:30:00,71.02,71.14,70.98,71.05,48500.0,62.5876,62.6934,62.5524,62.6141,48500.0
2013-10-31 12:00:00,71.06,71.39,71.04,71.29,55400.0,62.6229,62.9137,62.6053,62.8256,55400.0
2013-10-31 12:30:00,71.29,71.45,71.22,71.27,45400.0,62.8256,62.9666,62.7639,62.808,45400.0
2013-10-31 13:00:00,71.28,71.51,71.24,71.47,41500.0,62.8168,63.0195,62.7815,62.9842,41500.0
2013-10-31 13:30:00,71.47,71.5,71.36,71.38,48300.0,62.9842,63.0106,62.8873,62.9049,48300.0
2013-10-31 14:00:00,71.38,71.61,71.36,71.54,46800.0,62.9049,63.1076,62.8873,63.0459,46800.0
2013-10-31 14:30:00,71.53,71.54,71.34,71.44,78100.0,63.0371,63.0459,62.8696,62.9578,78100.0
2013-10-31 15:00:00,71.42,71.43,71.17,71.17,157800.0,62.9401,62.949,62.7198,62.7198,157800.0
2013-10-31 15:30:00,71.17,71.17,70.66,70.67,353500.0,62.7198,62.7198,62.2704,62.2792,353500.0
2013-11-01 09:30:00,70.67,71.56,70.63,71.51,80500.0,62.2792,63.0635,62.2439,63.0195,80500.0
2013-11-01 10:00:00,71.45,71.63,71.2,71.45,59100.0,62.9666,63.1252,62.7463,62.9666,59100.0
2013-11-01 10:30:00,71.45,71.55,71.39,71.55,43300.0,62.9666,63.0547,62.9137,63.0547,43300.0
2013-11-01 11:00:00,71.54,71.54,71.28,71.28,122200.0,63.0459,63.0459,62.8168,62.8168,122200.0
2013-11-01 11:30:00,71.28,71.28,70.96,71.01,73900.0,62.8168,62.8168,62.5348,62.5788,73900.0
2013-11-01 12:00:00,71.0,71.09,70.96,71.02,45100.0,62.57,62.6493,62.5348,62.5876,45100.0
2013-11-01 12:30:00,71.01,71.11,70.99,71.09,35800.0,62.5788,62.667,62.5612,62.6493,35800.0
2013-11-01 13:00:00,71.09,71.1,71.03,71.07,35000.0,62.6493,62.6581,62.5965,62.6317,35000.0
2013-11-01 13:30:00,71.06,71.23,70.98,71.13,33400.0,62.6229,62.7727,62.5524,62.6846,33400.0
2013-11-01 14:00:00,71.14,71.2,71.1,71.16,33800.0,62.6934,62.7463,62.6581,62.711,33800.0
2013-11-01 14:30:00,71.15,71.19,71.01,71.01,35000.0,62.7022,62.7375,62.5788,62.5788,35000.0
2013-11-01 15:00:00,71.02,71.18,70.97,71.17,47600.0,62.5876,62.7286,62.5436,62.7198,47600.0
2013-11-01 15:30:00,71.16,71.28,71.07,71.19,104100.0,62.711,62.8168,62.6317,62.7375,104100.0
2013-11-04 09:30:00,71.54,71.91,71.36,71.64,48200.0,63.0459,63.372,62.8873,63.134,48200.0
2013-11-04 10:00:00,71.65,71.72,71.44,71.66,27800.0,63.1428,63.2045,62.9578,63.1516,27800.0
2013-11-04 10:30:00,71.66,71.84,71.57,71.62,51800.0,63.1516,63.3103,63.0723,63.1164,51800.0
2013-11-04 11:00:00,71.6,71.77,71.53,71.77,58700.0,63.0988,63.2486,63.0371,63.2486,58700.0
2013-11-04 11:30:00,71.75,72.06,71.69,71.95,34300.0,63.231,63.5042,63.1781,63.4072,34300.0
2013-11-04 12:00:00,71.97,72.12,71.93,72.1,21000.0,63.4248,63.557,63.3896,63.5394,21000.0
2013-11-04 12:30:00,72.09,72.19,72.08,72.18,47000.0,63.5306,63.6187,63.5218,63.6099,47000.0
2013-11-04 13:00:00,72.17,72.5,72.12,72.43,55000.0,63.6011,63.8919,63.557,63.8302,55000.0
2013-11-04 13:30:00,72.42,72.43,72.19,72.24,31400.0,63.8214,63.8302,63.6187,63.6628,31400.0
2013-11-04 14:00:00,72.24,72.41,72.2,72.41,40800.0,63.6628,63.8126,63.6275,63.8126,40800.0
2013-11-04 14:30:00,72.42,72.56,72.38,72.5,54300.0,63.8214,63.9448,63.7862,63.8919,54300.0
2013-11-04 15:00:00,72.5,72.5,72.28,72.43,101700.0,63.8919,63.8919,63.698,63.8302,101700.0
2013-11-04 15:30:00,72.41,72.45,72.32,72.43,91700.0,63.8126,63.8479,63.7333,63.8302,91700.0
2013-11-05 09:30:00,72.21,72.21,71.7,71.92,54700.0,63.6363,63.6363,63.1869,63.3808,54700.0
2013-11-05 10:00:00,71.98,72.22,71.87,72.02,24700.0,63.4337,63.6452,63.3367,63.4689,24700.0
2013-11-05 10:30:00,72.05,72.3,72.05,72.2,11900.0,63.4953,63.7157,63.4953,63.6275,11900.0
2013-11-05 11:00:00,72.2,72.25,71.96,71.96,57000.0,63.6275,63.6716,63.416,63.416,57000.0
2013-11-05 11:30:00,71.97,72.14,71.93,72.07,64600.0,63.4248,63.5747,63.3896,63.513,64600.0
2013-11-05 12:00:00,72.04,72.43,72.04,72.35,15700.0,63.4865,63.8302,63.4865,63.7597,15700.0
2013-11-05 12:30:00,72.35,72.38,72.2,72.32,14100.0,63.7597,63.7862,63.6275,63.7333,14100.0
2013-11-05 13:00:00,72.33,72.35,72.22,72.29,16400.0,63.7421,63.7597,63.6452,63.7068,16400.0
2013-11-05 13:30:00,72.28,72.39,72.18,72.27,35100.0,63.698,63.795,63.6099,63.6892,35100.0
2013-11-05 14:00:00,72.3,72.58,72.3,72.52,40200.0,63.7157,63.9624,63.7157,63.9095,40200.0
2013-11-05 14:30:00,72.53,72.7,72.5,72.52,49500.0,63.9184,64.0682,63.8919,63.9095,49500.0
2013-11-05 15:00:00,72.52,72.54,72.14,72.19,139000.0,63.9095,63.9272,63.5747,63.6187,139000.0
2013-11-05 15:30:00,72.2,72.27,72.1,72.11,142200.0,63.6275,63.6892,63.5394,63.5482,142200.0
2013-11-06 09:30:00,72.5,72.87,72.12,72.74,40700.0,63.8919,64.218,63.557,64.1034,40700.0
2013-11-06 10:00:00,72.73,72.74,72.2,72.2,43100.0,64.0946,64.1034,63.6275,63.6275,43100.0
2013-11-06 10:30:00,72.16,72.48,72.03,72.33,52300.0,63.5923,63.8743,63.4777,63.7421,52300.0
2013-11-06 11:00:00,72.33,72.44,72.12,72.33,41400.0,63.7421,63.839,63.557,63.7421,41400.0
2013-11-06 11:30:00,72.32,72.35,72.09,72.11,35700.0,63.7333,63.7597,63.5306,63.5482,35700.0
2013-11-06 12:00:00,72.11,72.23,72.07,72.09,34400.0,63.5482,63.654,63.513,63.5306,34400.0
2013-11-06 12:30:00,72.12,72.28,72.11,72.22,12600.0,63.557,63.698,63.5482,63.6452,12600.0
2013-11-06 13:00:00,72.15,72.31,72.0,72.31,20800.0,63.5835,63.7245,63.4513,63.7245,20800.0
2013-11-06 13:30:00,72.32,72.33,72.17,72.21,19400.0,63.7333,63.7421,63.6011,63.6363,19400.0
2013-11-06 14:00:00,72.18,72.35,72.17,72.35,30600.0,63.6099,63.7597,63.6011,63.7597,30600.0
2013-11-06 14:30:00,72.32,72.44,72.25,72.27,39300.0,63.7333,63.839,63.6716,63.6892,39300.0
2013-11-06 15:00:00,72.26,72.4,72.19,72.29,37300.0,63.6804,63.8038,63.6187,63.7068,37300.0
2013-11-06 15:30:00,72.29,72.32,72.17,72.29,91100.0,63.7068,63.7333,63.6011,63.7068,91100.0
2013-11-07 09:30:00,72.6,72.77,71.84,72.46,48300.0,63.98,64.1299,63.3103,63.8567,48300.0
2013-11-07 10:00:00,72.42,72.52,72.01,72.1,37200.0,63.8214,63.9095,63.4601,63.5394,37200.0
2013-11-07 10:30:00,72.1,72.11,71.81,71.81,43000.0,63.5394,63.5482,63.2838,63.2838,43000.0
2013-11-07 11:00:00,71.77,71.81,71.27,71.32,48400.0,63.2486,63.2838,62.808,62.852,48400.0
2013-11-07 11:30:00,71.32,71.46,71.23,71.42,42400.0,62.852,62.9754,62.7727,62.9401,42400.0
2013-11-07 12:00:00,71.43,71.58,71.43,71.57,38600.0,62.949,63.0811,62.949,63.0723,38600.0
2013-11-07 12:30:00,71.6,71.89,71.53,71.71,83100.0,63.0988,63.3543,63.0371,63.1957,83100.0
2013-11-07 13:00:00,71.7,71.76,71.5,71.5,19300.0,63.1869,63.2398,63.0106,63.0106,19300.0
2013-11-07 13:30:00,71.49,71.67,71.45,71.62,43100.0,63.0018,63.1605,62.9666,63.1164,43100.0
2013-11-07 14:00:00,71.62,71.62,71.37,71.45,37200.0,63.1164,63.1164,62.8961,62.9666,37200.0
2013-11-07 14:30:00,71.44,71.46,71.26,71.29,45200.0,62.9578,62.9754,62.7991,62.8256,45200.0
2013-11-07 15:00:00,71.29,71.41,71.2,71.22,49600.0,62.8256,62.9313,62.7463,62.7639,49600.0
2013-11-07 15:30:00,71.2,71.43,71.18,71.39,227000.0,62.7463,62.949,62.7286,62.9137,227000.0
2013-11-08 09:30:00,71.24,72.0,71.23,71.77,41800.0,62.7815,63.4513,62.7727,63.2486,41800.0
2013-11-08 10:00:00,71.85,72.66,71.78,72.51,66000.0,63.3191,64.0329,63.2574,63.9007,66000.0
2013-11-08 10:30:00,72.51,72.83,72.27,72.39,34600.0,63.9007,64.1827,63.6892,63.795,34600.0
2013-11-08 11:00:00,72.4,72.62,72.34,72.37,42900.0,63.8038,63.9977,63.7509,63.7773,42900.0
2013-11-08 11:30:00,72.37,72.58,72.34,72.36,35700.0,63.7773,63.9624,63.7509,63.7685,35700.0
2013-11-08 12:00:00,72.37,72.59,72.37,72.5,31000.0,63.7773,63.9712,63.7773,63.8919,31000.0
2013-11-08 12:30:00,72.52,72.54,72.47,72.51,31000.0,63.9095,63.9272,63.8655,63.9007,31000.0
2013-11-08 13:00:00,72.5,72.59,72.46,72.5,31600.0,63.8919,63.9712,63.8567,63.8919,31600.0
2013-11-08 13:30:00,72.48,72.75,72.48,72.73,58700.0,63.8743,64.1122,63.8743,64.0946,58700.0
2013-11-08 14:00:00,72.73,72.76,72.55,72.63,73000.0,64.0946,64.121,63.936,64.0065,73000.0
2013-11-08 14:30:00,72.64,72.78,72.58,72.77,45700.0,64.0153,64.1387,63.9624,64.1299,45700.0
2013-11-08 15:00:00,72.74,72.8,72.52,72.74,43800.0,64.1034,64.1563,63.9095,64.1034,43800.0
2013-11-08 15:30:00,72.74,73.11,72.7,73.08,158000.0,64.1034,64.4295,64.0682,64.403,158000.0
2013-11-11 09:30:00,73.0,73.48,72.8,73.25,40500.0,64.3325,64.7556,64.1563,64.5529,40500.0
2013-11-11 10:00:00,73.16,73.39,73.11,73.34,64300.0,64.4736,64.6762,64.4295,64.6322,64300.0
2013-11-11 10:30:00,73.34,73.63,73.28,73.63,50700.0,64.6322,64.8877,64.5793,64.8877,50700.0
2013-11-11 11:00:00,73.62,73.71,73.5,73.62,49600.0,64.8789,64.9582,64.7732,64.8789,49600.0
2013-11-11 11:30:00,73.62,73.72,73.52,73.7,82400.0,64.8789,64.9671,64.7908,64.9494,82400.0
2013-11-11 12:00:00,73.67,73.67,73.43,73.44,29000.0,64.923,64.923,64.7115,64.7203,29000.0
2013-11-11 12:30:00,73.42,73.47,73.33,73.44,24600.0,64.7027,64.7467,64.6234,64.7203,24600.0
2013-11-11 13:00:00,73.44,73.58,73.4,73.5,47400.0,64.7203,64.8437,64.6851,64.7732,47400.0
2013-11-11 13:30:00,73.49,73.58,73.49,73.55,13700.0,64.7644,64.8437,64.7644,64.8172,13700.0
2013-11-11 14:00:00,73.56,73.59,73.42,73.56,36700.0,64.8261,64.8525,64.7027,64.8261,36700.0
2013-11-11 14:30:00,73.57,73.73,73.53,73.53,32800.0,64.8349,64.9759,64.7996,64.7996,32800.0
2013-11-11 15:00:00,73.52,73.55,73.44,73.49,31200.0,64.7908,64.8172,64.7203,64.7644,31200.0
2013-11-11 15:30:00,73.48,73.53,73.38,73.46,92200.0,64.7556,64.7996,64.6674,64.7379,92200.0
2013-11-12 09:30:00,73.25,73.25,72.69,72.77,42300.0,64.5529,64.5529,64.0594,64.1299,42300.0
2013-11-12 10:00:00,72.78,73.21,72.52,73.18,60800.0,64.1387,64.5176,63.9095,64.4912,60800.0
2013-11-12 10:30:00,73.21,73.21,72.76,72.89,35400.0,64.5176,64.5176,64.121,64.2356,35400.0
2013-11-12 11:00:00,72.83,73.21,72.82,73.04,71600.0,64.1827,64.5176,64.1739,64.3678,71600.0
2013-11-12 11:30:00,73.06,73.11,72.44,72.49,78400.0,64.3854,64.4295,63.839,63.8831,78400.0
2013-11-12 12:00:00,72.49,72.55,72.24,72.36,45800.0,63.8831,63.936,63.6628,63.7685,45800.0
2013-11-12 12:30:00,72.34,72.48,72.28,72.35,23100.0,63.7509,63.8743,63.698,63.7597,23100.0
2013-11-12 13:00:00,72.37,72.56,72.25,72.47,28500.0,63.7773,63.9448,63.6716,63.8655,28500.0
2013-11-12 13:30:00,72.49,72.5,72.24,72.36,70000.0,63.8831,63.8919,63.6628,63.7685,70000.0
2013-11-12 14:00:00,72.37,72.58,72.37,72.51,29000.0,63.7773,63.9624,63.7773,63.9007,29000.0
2013-11-12 14:30:00,72.5,72.69,72.47,72.64,76500.0,63.8919,64.0594,63.8655,64.0153,76500.0
2013-11-12 15:00:00,72.65,72.76,72.51,72.53,63000.0,64.0241,64.121,63.9007,63.9184,63000.0
2013-11-12 15:30:00,72.5,72.9,72.48,72.87,158200.0,63.8919,64.2444,63.8743,64.218,158200.0
2013-11-13 09:30:00,72.53,72.82,72.28,72.47,44000.0,63.9184,64.1739,63.698,63.8655,44000.0
2013-11-13 10:00:00,72.5,72.61,72.1,72.54,31100.0,63.8919,63.9889,63.5394,63.9272,31100.0
2013-11-13 10:30:00,72.54,72.78,72.44,72.57,38100.0,63.9272,64.1387,63.839,63.9536,38100.0
2013-11-13 11:00:00,72.58,72.63,72.39,72.53,60800.0,63.9624,64.0065,63.795,63.9184,60800.0
2013-11-13 11:30:00,72.54,72.75,72.48,72.65,59700.0,63.9272,64.1122,63.8743,64.0241,59700.0
2013-11-13 12:00:00,72.66,72.67,72.43,72.67,26800.0,64.0329,64.0417,63.8302,64.0417,26800.0
2013-11-13 12:30:00,72.63,72.78,72.53,72.78,23600.0,64.0065,64.1387,63.9184,64.1387,23600.0
2013-11-13 13:00:00,72.79,72.9,72.7,72.9,31400.0,64.1475,64.2444,64.0682,64.2444,31400.0
2013-11-13 13:30:00,72.95,73.16,72.9,73.09,35800.0,64.2885,64.4736,64.2444,64.4119,35800.0
2013-11-13 14:00:00,73.09,73.19,72.98,73.18,42600.0,64.4119,64.5,64.3149,64.4912,42600.0
2013-11-13 14:30:00,73.19,73.26,72.93,72.93,35100.0,64.5,64.5617,64.2709,64.2709,35100.0
2013-11-13 15:00:00,72.94,73.03,72.83,72.97,44200.0,64.2797,64.359,64.1827,64.3061,44200.0
2013-11-13 15:30:00,72.96,73.41,72.95,73.3,159500.0,64.2973,64.6939,64.2885,64.5969,159500.0
2013-11-14 09:30:00,69.98,73.89,69.98,73.53,50400.0,61.6711,65.1169,61.6711,64.7996,50400.0
2013-11-14 10:00:00,73.48,73.85,73.38,73.52,32000.0,64.7556,65.0816,64.6674,64.7908,32000.0
2013-11-14 10:30:00,73.55,73.86,73.55,73.67,13100.0,64.8172,65.0904,64.8172,64.923,13100.0
2013-11-14 11:00:00,73.7,73.78,73.43,73.76,26300.0,64.9494,65.0199,64.7115,65.0023,26300.0
2013-11-14 11:30:00,73.75,73.75,73.57,73.61,14300.0,64.9935,64.9935,64.8349,64.8701,14300.0
2013-11-14 12:00:00,73.59,73.65,73.44,73.52,33200.0,64.8525,64.9054,64.7203,64.7908,33200.0
2013-11-14 12:30:00,73.51,73.75,73.49,73.72,32700.0,64.782,64.9935,64.7644,64.9671,32700.0
2013-11-14 13:00:00,73.7,73.79,73.52,73.55,18000.0,64.9494,65.0287,64.7908,64.8172,18000.0
2013-11-14 13:30:00,73.55,73.59,73.45,73.52,21700.0,64.8172,64.8525,64.7291,64.7908,21700.0
2013-11-14 14:00:00,73.49,73.72,73.47,73.72,18400.0,64.7644,64.9671,64.7467,64.9671,18400.0
2013-11-14 14:30:00,73.71,73.79,73.62,73.71,23200.0,64.9582,65.0287,64.8789,64.9582,23200.0
2013-11-14 15:00:00,73.73,73.98,73.66,73.97,49600.0,64.9759,65.1962,64.9142,65.1874,49600.0
2013-11-14 15:30:00,73.97,74.04,73.8,73.95,114800.0,65.1874,65.2491,65.0376,65.1698,114800.0
2013-11-15 09:30:00,74.28,74.4,74.04,74.18,124100.0,65.4606,65.5663,65.2491,65.3724,124100.0
2013-11-15 10:00:00,74.22,74.49,74.03,74.41,53800.0,65.4077,65.6456,65.2403,65.5751,53800.0
2013-11-15 10:30:00,74.43,74.79,74.41,74.7,174500.0,65.5928,65.91,65.5751,65.8307,174500.0
2013-11-15 11:00:00,74.67,74.91,74.67,74.85,35100.0,65.8043,66.0158,65.8043,65.9629,35100.0
2013-11-15 11:30:00,74.87,74.88,74.56,74.65,28800.0,65.9805,65.9893,65.7073,65.7866,28800.0
2013-11-15 12:00:00,74.61,74.7,74.57,74.7,12600.0,65.7514,65.8307,65.7161,65.8307,12600.0
2013-11-15 12:30:00,74.69,74.69,74.44,74.46,10900.0,65.8219,65.8219,65.6016,65.6192,10900.0
2013-11-15 13:00:00,74.45,74.58,74.3,74.44,28200.0,65.6104,65.725,65.4782,65.6016,28200.0
2013-11-15 13:30:00,74.45,74.66,74.45,74.61,24300.0,65.6104,65.7955,65.6104,65.7514,24300.0
2013-11-15 14:00:00,74.61,74.99,74.59,74.93,69300.0,65.7514,66.0863,65.7338,66.0334,69300.0
2013-11-15 14:30:00,74.93,74.98,74.81,74.86,30400.0,66.0334,66.0775,65.9276,65.9717,30400.0
2013-11-15 15:00:00,74.86,75.07,74.85,75.07,59000.0,65.9717,66.1568,65.9629,66.1568,59000.0
2013-11-15 15:30:00,75.06,75.06,74.88,75.05,142100.0,66.148,66.148,65.9893,66.1391,142100.0
2013-11-18 09:30:00,74.93,75.12,74.53,75.0,83400.0,66.2558,66.4238,65.9021,66.3177,83400.0
2013-11-18 10:00:00,74.99,75.22,74.84,75.22,42900.0,66.3088,66.5122,66.1762,66.5122,42900.0
2013-11-18 10:30:00,75.22,75.29,75.11,75.26,57200.0,66.5122,66.5741,66.415,66.5476,57200.0
2013-11-18 11:00:00,75.26,75.32,75.18,75.21,61900.0,66.5476,66.6006,66.4768,66.5034,61900.0
2013-11-18 11:30:00,75.2,75.2,74.61,74.61,56500.0,66.4945,66.4945,65.9728,65.9728,56500.0
2013-11-18 12:00:00,74.61,74.9,74.57,74.71,16900.0,65.9728,66.2293,65.9375,66.0613,16900.0
2013-11-18 12:30:00,74.7,74.83,74.7,74.83,18200.0,66.0524,66.1674,66.0524,66.1674,18200.0
2013-11-18 13:00:00,74.83,74.92,74.7,74.75,35700.0,66.1674,66.2469,66.0524,66.0966,35700.0
2013-11-18 13:30:00,74.75,74.81,74.61,74.81,58100.0,66.0966,66.1497,65.9728,66.1497,58100.0
2013-11-18 14:00:00,74.87,74.87,74.71,74.8,45200.0,66.2027,66.2027,66.0613,66.1408,45200.0
2013-11-18 14:30:00,74.82,74.83,74.38,74.47,58800.0,66.1585,66.1674,65.7695,65.849,58800.0
2013-11-18 15:00:00,74.47,74.54,74.12,74.21,61500.0,65.849,65.9109,65.5396,65.6191,61500.0
2013-11-18 15:30:00,74.21,74.33,74.05,74.24,89100.0,65.6191,65.7252,65.4777,65.6457,89100.0
2013-11-19 09:30:00,74.22,75.01,74.06,74.96,150500.0,65.628,66.3265,65.4865,66.2823,150500.0
2013-11-19 10:00:00,74.99,75.12,74.8,74.83,55400.0,66.3088,66.4238,66.1408,66.1674,55400.0
2013-11-19 10:30:00,74.77,75.0,74.75,74.85,36000.0,66.1143,66.3177,66.0966,66.1851,36000.0
2013-11-19 11:00:00,74.85,74.93,74.63,74.72,30700.0,66.1851,66.2558,65.9905,66.0701,30700.0
2013-11-19 11:30:00,74.72,74.79,74.55,74.73,23900.0,66.0701,66.132,65.9198,66.0789,23900.0
2013-11-19 12:00:00,74.72,74.89,74.67,74.88,20600.0,66.0701,66.2204,66.0259,66.2116,20600.0
2013-11-19 12:30:00,74.88,74.95,74.68,74.73,25400.0,66.2116,66.2735,66.0347,66.0789,25400.0
2013-11-19 13:00:00,74.69,74.71,74.39,74.43,23800.0,66.0436,66.0613,65.7783,65.8137,23800.0
2013-11-19 13:30:00,74.4,74.43,74.22,74.28,32300.0,65.7871,65.8137,65.628,65.681,32300.0
2013-11-19 14:00:00,74.3,74.47,74.09,74.15,146400.0,65.6987,65.849,65.513,65.5661,146400.0
2013-11-19 14:30:00,74.16,74.5,74.15,74.42,168700.0,65.5749,65.8756,65.5661,65.8048,168700.0
2013-11-19 15:00:00,74.43,74.61,74.39,74.53,71300.0,65.8137,65.9728,65.7783,65.9021,71300.0
2013-11-19 15:30:00,74.53,74.63,74.32,74.54,206100.0,65.9021,65.9905,65.7164,65.9109,206100.0
2013-11-20 09:30:00,74.69,74.99,74.19,74.46,73100.0,66.0436,66.3088,65.6015,65.8402,73100.0
2013-11-20 10:00:00,74.4,74.8,74.24,74.75,45800.0,65.7871,66.1408,65.6457,66.0966,45800.0
2013-11-20 10:30:00,74.78,74.78,74.39,74.53,22300.0,66.1232,66.1232,65.7783,65.9021,22300.0
2013-11-20 11:00:00,74.53,74.63,74.32,74.63,33300.0,65.9021,65.9905,65.7164,65.9905,33300.0
2013-11-20 11:30:00,74.64,74.74,74.44,74.47,23700.0,65.9994,66.0878,65.8225,65.849,23700.0
2013-11-20 12:00:00,74.46,74.66,74.38,74.64,10400.0,65.8402,66.017,65.7695,65.9994,10400.0
2013-11-20 12:30:00,74.59,74.63,74.43,74.52,13500.0,65.9551,65.9905,65.8137,65.8933,13500.0
2013-11-20 13:00:00,74.48,74.79,74.46,74.6,11300.0,65.8579,66.132,65.8402,65.964,11300.0
2013-11-20 13:30:00,74.6,74.73,74.56,74.6,7300.0,65.964,66.0789,65.9286,65.964,7300.0
2013-11-20 14:00:00,74.59,74.59,74.18,74.38,20800.0,65.9551,65.9551,65.5926,65.7695,20800.0
2013-11-20 14:30:00,74.34,74.38,73.99,74.19,122100.0,65.7341,65.7695,65.4246,65.6015,122100.0
2013-11-20 15:00:00,74.12,74.26,73.87,74.23,34000.0,65.5396,65.6634,65.3185,65.6368,34000.0
2013-11-20 15:30:00,74.26,74.3,74.03,74.25,59700.0,65.6634,65.6987,65.46,65.6545,59700.0
2013-11-21 09:30:00,74.24,74.87,74.14,74.61,34300.0,65.6457,66.2027,65.5572,65.9728,34300.0
2013-11-21 10:00:00,74.71,74.94,74.52,74.73,43200.0,66.0613,66.2646,65.8933,66.0789,43200.0
2013-11-21 10:30:00,74.75,74.92,74.64,74.73,38700.0,66.0966,66.2469,65.9994,66.0789,38700.0
2013-11-21 11:00:00,74.71,74.75,74.46,74.53,33000.0,66.0613,66.0966,65.8402,65.9021,33000.0
2013-11-21 11:30:00,74.54,74.63,74.5,74.56,24200.0,65.9109,65.9905,65.8756,65.9286,24200.0
2013-11-21 12:00:00,74.57,74.64,74.39,74.5,16100.0,65.9375,65.9994,65.7783,65.8756,16100.0
2013-11-21 12:30:00,74.5,74.72,74.4,74.61,301100.0,65.8756,66.0701,65.7871,65.9728,301100.0
2013-11-21 13:00:00,74.64,74.68,74.46,74.56,44500.0,65.9994,66.0347,65.8402,65.9286,44500.0
2013-11-21 13:30:00,74.57,74.71,74.36,74.56,91500.0,65.9375,66.0613,65.7518,65.9286,91500.0
2013-11-21 14:00:00,74.55,74.56,74.43,74.45,29100.0,65.9198,65.9286,65.8137,65.8314,29100.0
2013-11-21 14:30:00,74.44,74.55,74.42,74.49,32800.0,65.8225,65.9198,65.8048,65.8667,32800.0
2013-11-21 15:00:00,74.5,74.55,74.41,74.42,49400.0,65.8756,65.9198,65.796,65.8048,49400.0
2013-11-21 15:30:00,74.42,74.44,74.22,74.3,147100.0,65.8048,65.8225,65.628,65.6987,147100.0
2013-11-22 09:30:00,74.42,74.69,74.28,74.53,28300.0,65.8048,66.0436,65.681,65.9021,28300.0
2013-11-22 10:00:00,74.53,74.61,74.4,74.45,73000.0,65.9021,65.9728,65.7871,65.8314,73000.0
2013-11-22 10:30:00,74.45,74.91,74.42,74.87,271000.0,65.8314,66.2381,65.8048,66.2027,271000.0
2013-11-22 11:00:00,74.87,74.95,74.5,74.55,92000.0,66.2027,66.2735,65.8756,65.9198,92000.0
2013-11-22 11:30:00,74.55,74.7,74.33,74.7,172300.0,65.9198,66.0524,65.7252,66.0524,172300.0
2013-11-22 12:00:00,74.7,74.71,74.5,74.54,65600.0,66.0524,66.0613,65.8756,65.9109,65600.0
2013-11-22 12:30:00,74.55,74.72,74.52,74.67,21400.0,65.9198,66.0701,65.8933,66.0259,21400.0
2013-11-22 13:00:00,74.66,74.69,74.48,74.52,69500.0,66.017,66.0436,65.8579,65.8933,69500.0
2013-11-22 13:30:00,74.52,74.6,74.48,74.54,57900.0,65.8933,65.964,65.8579,65.9109,57900.0
2013-11-22 14:00:00,74.52,75.1,74.49,75.03,108700.0,65.8933,66.4061,65.8667,66.3442,108700.0
2013-11-22 14:30:00,75.03,75.46,75.03,75.46,34100.0,66.3442,66.7244,66.3442,66.7244,34100.0
2013-11-22 15:00:00,75.44,75.44,75.23,75.29,50400.0,66.7067,66.7067,66.5211,66.5741,50400.0
2013-11-22 15:30:00,75.31,75.52,75.26,75.48,104400.0,66.5918,66.7775,66.5476,66.7421,104400.0
2013-11-25 09:30:00,75.53,75.89,75.21,75.42,33800.0,66.7863,67.1047,66.5034,66.6891,33800.0
2013-11-25 10:00:00,75.48,75.58,75.29,75.47,81000.0,66.7421,66.8305,66.5741,66.7333,81000.0
2013-11-25 10:30:00,75.47,75.66,75.4,75.43,16900.0,66.7333,66.9013,66.6714,66.6979,16900.0
2013-11-25 11:00:00,75.43,75.43,75.0,75.04,77400.0,66.6979,66.6979,66.3177,66.3531,77400.0
2013-11-25 11:30:00,75.04,75.06,74.72,74.91,34700.0,66.3531,66.3707,66.0701,66.2381,34700.0
2013-11-25 12:00:00,74.91,75.07,74.91,75.07,8100.0,66.2381,66.3796,66.2381,66.3796,8100.0
2013-11-25 12:30:00,75.06,75.19,75.04,75.04,17900.0,66.3707,66.4857,66.3531,66.3531,17900.0
2013-11-25 13:00:00,75.05,75.05,74.79,74.84,30500.0,66.3619,66.3619,66.132,66.1762,30500.0
2013-11-25 13:30:00,74.83,74.88,74.63,74.66,57300.0,66.1674,66.2116,65.9905,66.017,57300.0
2013-11-25 14:00:00,74.66,74.67,74.54,74.59,41700.0,66.017,66.0259,65.9109,65.9551,41700.0
2013-11-25 14:30:00,74.6,74.61,74.26,74.51,90400.0,65.964,65.9728,65.6634,65.8844,90400.0
2013-11-25 15:00:00,74.51,74.51,74.22,74.26,57900.0,65.8844,65.8844,65.628,65.6634,57900.0
2013-11-25 15:30:00,74.27,74.52,74.24,74.49,136500.0,65.6722,65.8933,65.6457,65.8667,136500.0
2013-11-26 09:30:00,74.52,75.06,73.5,74.71,63200.0,65.8933,66.3707,64.9913,66.0613,63200.0
2013-11-26 10:00:00,74.76,74.77,74.4,74.74,56900.0,66.1055,66.1143,65.7871,66.0878,56900.0
2013-11-26 10:30:00,74.76,75.0,74.63,74.95,32600.0,66.1055,66.3177,65.9905,66.2735,32600.0
2013-11-26 11:00:00,74.97,75.14,74.96,75.07,39800.0,66.2912,66.4415,66.2823,66.3796,39800.0
2013-11-26 11:30:00,75.06,75.08,74.85,74.9,26000.0,66.3707,66.3884,66.1851,66.2293,26000.0
2013-11-26 12:00:00,74.92,75.02,74.84,74.96,29300.0,66.2469,66.3354,66.1762,66.2823,29300.0
2013-11-26 12:30:00,74.94,75.02,74.9,74.92,10200.0,66.2646,66.3354,66.2293,66.2469,10200.0
2013-11-26 13:00:00,74.96,74.96,74.73,74.76,12300.0,66.2823,66.2823,66.0789,66.1055,12300.0
2013-11-26 13:30:00,74.8,74.87,74.7,74.73,16200.0,66.1408,66.2027,66.0524,66.0789,16200.0
2013-11-26 14:00:00,74.73,74.79,74.68,74.68,19700.0,66.0789,66.132,66.0347,66.0347,19700.0
2013-11-26 14:30:00,74.68,74.78,74.58,74.68,29300.0,66.0347,66.1232,65.9463,66.0347,29300.0
2013-11-26 15:00:00,74.68,74.74,74.53,74.63,31400.0,66.0347,66.0878,65.9021,65.9905,31400.0
2013-11-26 15:30:00,74.61,74.72,74.23,74.24,173000.0,65.9728,66.0701,65.6368,65.6457,173000.0
2013-11-27 09:30:00,74.33,74.88,74.32,74.71,45300.0,65.7252,66.2116,65.7164,66.0613,45300.0
2013-11-27 10:00:00,74.7,74.78,74.51,74.78,36000.0,66.0524,66.1232,65.8844,66.1232,36000.0
2013-11-27 10:30:00,74.78,74.9,74.61,74.76,38900.0,66.1232,66.2293,65.9728,66.1055,38900.0
2013-11-27 11:00:00,74.72,74.79,74.62,74.65,16200.0,66.0701,66.132,65.9817,66.0082,16200.0
2013-11-27 11:30:00,74.64,74.73,74.43,74.43,18900.0,65.9994,66.0789,65.8137,65.8137,18900.0
2013-11-27 12:00:00,74.42,74.42,74.18,74.26,16300.0,65.8048,65.8048,65.5926,65.6634,16300.0
2013-11-27 12:30:00,74.23,74.3,73.93,73.93,16500.0,65.6368,65.6987,65.3716,65.3716,16500.0
2013-11-27 13:00:00,73.95,74.16,73.87,74.11,25600.0,65.3892,65.5749,65.3185,65.5307,25600.0
2013-11-27 13:30:00,74.13,74.15,73.95,74.14,18300.0,65.5484,65.5661,65.3892,65.5572,18300.0
2013-11-27 14:00:00,74.15,74.26,74.13,74.2,10400.0,65.5661,65.6634,65.5484,65.6103,10400.0
2013-11-27 14:30:00,74.2,74.22,74.03,74.09,40800.0,65.6103,65.628,65.46,65.513,40800.0
2013-11-27 15:00:00,74.09,74.13,74.02,74.11,30900.0,65.513,65.5484,65.4511,65.5307,30900.0
2013-11-27 15:30:00,74.11,74.27,74.09,74.23,104400.0,65.5307,65.6722,65.513,65.6368,104400.0
2013-11-29 09:30:00,74.41,74.96,73.97,74.96,63900.0,65.796,66.2823,65.4069,66.2823,63900.0
2013-11-29 10:00:00,74.93,75.0,74.65,74.98,40400.0,66.2558,66.3177,66.0082,66.3,40400.0
2013-11-29 10:30:00,74.99,75.28,74.99,75.25,38500.0,66.3088,66.5653,66.3088,66.5387,38500.0
2013-11-29 11:00:00,75.2,75.31,75.07,75.08,46200.0,66.4945,66.5918,66.3796,66.3884,46200.0
2013-11-29 11:30:00,75.13,75.22,75.05,75.19,41200.0,66.4326,66.5122,66.3619,66.4857,41200.0
2013-11-29 12:00:00,75.19,75.21,74.92,75.03,67900.0,66.4857,66.5034,66.2469,66.3442,67900.0
2013-11-29 12:30:00,75.02,75.06,74.47,74.64,147200.0,66.3354,66.3707,65.849,65.9994,147200.0
2013-12-02 09:30:00,74.41,74.99,74.24,74.51,34900.0,65.796,66.3088,65.6457,65.8844,34900.0
2013-12-02 10:00:00,74.51,74.86,74.45,74.74,46100.0,65.8844,66.1939,65.8314,66.0878,46100.0
2013-12-02 10:30:00,74.74,75.13,74.72,75.09,40600.0,66.0878,66.4326,66.0701,66.3973,40600.0
2013-12-02 11:00:00,75.09,75.44,75.07,75.28,65000.0,66.3973,66.7067,66.3796,66.5653,65000.0
2013-12-02 11:30:00,75.3,75.49,75.23,75.41,19100.0,66.583,66.751,66.5211,66.6802,19100.0
2013-12-02 12:00:00,75.41,75.5,75.4,75.46,17700.0,66.6802,66.7598,66.6714,66.7244,17700.0
2013-12-02 12:30:00,75.46,75.47,74.98,75.06,47400.0,66.7244,66.7333,66.3,66.3707,47400.0
2013-12-02 13:00:00,75.05,75.26,75.03,75.21,14800.0,66.3619,66.5476,66.3442,66.5034,14800.0
2013-12-02 13:30:00,75.2,75.34,75.14,75.31,46200.0,66.4945,66.6183,66.4415,66.5918,46200.0
2013-12-02 14:00:00,75.31,75.34,75.05,75.06,24400.0,66.5918,66.6183,66.3619,66.3707,24400.0
2013-12-02 14:30:00,75.06,75.12,74.92,75.12,13800.0,66.3707,66.4238,66.2469,66.4238,13800.0
2013-12-02 15:00:00,75.09,75.1,74.81,74.82,19700.0,66.3973,66.4061,66.1497,66.1585,19700.0
2013-12-02 15:30:00,74.8,74.8,74.59,74.73,81800.0,66.1408,66.1408,65.9551,66.0789,81800.0
2013-12-03 09:30:00,74.32,75.14,74.29,75.12,51500.0,65.7164,66.4415,65.6899,66.4238,51500.0
2013-12-03 10:00:00,75.09,75.09,74.61,74.75,33400.0,66.3973,66.3973,65.9728,66.0966,33400.0
2013-12-03 10:30:00,74.72,75.0,74.72,74.8,43500.0,66.0701,66.3177,66.0701,66.1408,43500.0
2013-12-03 11:00:00,74.8,74.95,74.53,74.57,38800.0,66.1408,66.2735,65.9021,65.9375,38800.0
2013-12-03 11:30:00,74.54,74.54,74.25,74.26,32900.0,65.9109,65.9109,65.6545,65.6634,32900.0
2013-12-03 12:00:00,74.28,74.47,74.1,74.33,71500.0,65.681,65.849,65.5219,65.7252,71500.0
2013-12-03 12:30:00,74.33,74.34,73.95,73.95,17000.0,65.7252,65.7341,65.3892,65.3892,17000.0
2013-12-03 13:00:00,73.97,73.97,73.58,73.63,19600.0,65.4069,65.4069,65.0621,65.1063,19600.0
2013-12-03 13:30:00,73.62,73.65,73.48,73.51,31400.0,65.0974,65.124,64.9736,65.0002,31400.0
2013-12-03 14:00:00,73.51,73.63,73.42,73.47,31100.0,65.0002,65.1063,64.9206,64.9648,31100.0
2013-12-03 14:30:00,73.46,73.56,73.42,73.52,31800.0,64.956,65.0444,64.9206,65.009,31800.0
2013-12-03 15:00:00,73.52,73.54,73.39,73.41,40700.0,65.009,65.0267,64.8941,64.9118,40700.0
2013-12-03 15:30:00,73.41,73.85,73.39,73.79,97500.0,64.9118,65.3008,64.8941,65.2478,97500.0
2013-12-04 09:30:00,73.32,73.76,72.61,73.34,34600.0,64.8322,65.2212,64.2044,64.8499,34600.0
2013-12-04 10:00:00,73.42,73.87,73.4,73.5,29500.0,64.9206,65.3185,64.9029,64.9913,29500.0
2013-12-04 10:30:00,73.51,73.73,73.23,73.39,91500.0,65.0002,65.1947,64.7526,64.8941,91500.0
2013-12-04 11:00:00,73.4,73.74,73.26,73.26,73400.0,64.9029,65.2035,64.7791,64.7791,73400.0
2013-12-04 11:30:00,73.26,73.54,73.09,73.17,131500.0,64.7791,65.0267,64.6288,64.6995,131500.0
2013-12-04 12:00:00,73.12,73.13,72.67,72.69,26700.0,64.6553,64.6642,64.2574,64.2751,26700.0
2013-12-04 12:30:00,72.66,72.8,72.56,72.57,49900.0,64.2486,64.3724,64.1602,64.169,49900.0
2013-12-04 13:00:00,72.58,72.59,72.06,72.06,63400.0,64.1778,64.1867,63.718,63.718,63400.0
2013-12-04 13:30:00,72.06,72.19,71.96,72.19,57400.0,63.718,63.833,63.6296,63.833,57400.0
2013-12-04 14:00:00,72.27,72.63,72.22,72.58,34700.0,63.9037,64.222,63.8595,64.1778,34700.0
2013-12-04 14:30:00,72.62,72.96,72.6,72.85,27700.0,64.2132,64.5138,64.1955,64.4166,27700.0
2013-12-04 15:00:00,72.86,73.33,72.74,73.32,55400.0,64.4254,64.841,64.3193,64.8322,55400.0
2013-12-04 15:30:00,73.3,73.46,73.22,73.24,83900.0,64.8145,64.956,64.7437,64.7614,83900.0
2013-12-05 09:30:00,72.7,73.19,72.66,72.78,42100.0,64.2839,64.7172,64.2486,64.3547,42100.0
2013-12-05 10:00:00,72.78,73.27,72.77,73.22,48800.0,64.3547,64.788,64.3458,64.7437,48800.0
2013-12-05 10:30:00,73.23,73.33,73.05,73.11,63100.0,64.7526,64.841,64.5934,64.6465,63100.0
2013-12-05 11:00:00,73.13,73.46,73.02,73.02,140600.0,64.6642,64.956,64.5669,64.5669,140600.0
2013-12-05 11:30:00,73.01,73.2,72.95,73.14,64800.0,64.5581,64.7261,64.505,64.673,64800.0
2013-12-05 12:00:00,73.18,73.24,73.0,73.02,43900.0,64.7084,64.7614,64.5492,64.5669,43900.0
2013-12-05 12:30:00,73.01,73.18,72.92,73.06,25600.0,64.5581,64.7084,64.4785,64.6023,25600.0
2013-12-05 13:00:00,73.04,73.04,72.75,72.82,36200.0,64.5846,64.5846,64.3282,64.3901,36200.0
2013-12-05 13:30:00,72.81,72.88,72.78,72.8,10100.0,64.3812,64.4431,64.3547,64.3724,10100.0
2013-12-05 14:00:00,72.78,72.95,72.72,72.82,85100.0,64.3547,64.505,64.3016,64.3901,85100.0
2013-12-05 14:30:00,72.83,72.89,72.48,72.53,46500.0,64.3989,64.4519,64.0894,64.1336,46500.0
2013-12-05 15:00:00,72.52,72.55,72.3,72.33,90000.0,64.1248,64.1513,63.9302,63.9568,90000.0
2013-12-05 15:30:00,72.34,72.55,72.31,72.36,228000.0,63.9656,64.1513,63.9391,63.9833,228000.0
2013-12-06 09:30:00,73.42,73.52,72.56,72.9,63800.0,64.9206,65.009,64.1602,64.4608,63800.0
2013-12-06 10:00:00,72.99,73.45,72.94,73.2,32700.0,64.5404,64.9471,64.4962,64.7261,32700.0
2013-12-06 10:30:00,73.17,73.54,73.1,73.45,26900.0,64.6995,65.0267,64.6376,64.9471,26900.0
2013-12-06 11:00:00,73.45,73.69,73.39,73.48,27900.0,64.9471,65.1593,64.8941,64.9736,27900.0
2013-12-06 11:30:00,73.48,74.01,73.48,73.89,24200.0,64.9736,65.4423,64.9736,65.3362,24200.0
2013-12-06 12:00:00,73.88,73.89,73.53,73.6,23900.0,65.3273,65.3362,65.0179,65.0798,23900.0
2013-12-06 12:30:00,73.61,73.72,73.57,73.69,35400.0,65.0886,65.1859,65.0532,65.1593,35400.0
2013-12-06 13:00:00,73.69,73.84,73.67,73.69,27300.0,65.1593,65.292,65.1417,65.1593,27300.0
2013-12-06 13:30:00,73.69,73.95,73.69,73.86,31100.0,65.1593,65.3892,65.1593,65.3097,31100.0
2013-12-06 14:00:00,73.86,73.89,73.79,73.79,14200.0,65.3097,65.3362,65.2478,65.2478,14200.0
2013-12-06 14:30:00,73.81,73.89,73.8,73.88,15800.0,65.2654,65.3362,65.2566,65.3273,15800.0
2013-12-06 15:00:00,73.88,73.9,73.81,73.81,25400.0,65.3273,65.345,65.2654,65.2654,25400.0
2013-12-06 15:30:00,73.79,73.94,73.71,73.92,102500.0,65.2478,65.3804,65.177,65.3627,102500.0
2013-12-09 09:30:00,74.01,74.3,73.46,74.04,124100.0,65.4423,65.6987,64.956,65.4688,124100.0
2013-12-09 10:00:00,74.09,74.09,73.2,73.26,95000.0,65.513,65.513,64.7261,64.7791,95000.0
2013-12-09 10:30:00,73.24,73.4,73.07,73.22,63300.0,64.7614,64.9029,64.6111,64.7437,63300.0
2013-12-09 11:00:00,73.21,73.5,73.16,73.47,54100.0,64.7349,64.9913,64.6907,64.9648,54100.0
2013-12-09 11:30:00,73.49,73.58,73.46,73.49,43300.0,64.9825,65.0621,64.956,64.9825,43300.0
2013-12-09 12:00:00,73.51,73.63,73.47,73.51,24300.0,65.0002,65.1063,64.9648,65.0002,24300.0
2013-12-09 12:30:00,73.5,73.65,73.48,73.63,40100.0,64.9913,65.124,64.9736,65.1063,40100.0
2013-12-09 13:00:00,73.64,73.68,73.51,73.63,33300.0,65.1151,65.1505,65.0002,65.1063,33300.0
2013-12-09 13:30:00,73.62,73.62,73.36,73.39,29400.0,65.0974,65.0974,64.8675,64.8941,29400.0
2013-12-09 14:00:00,73.38,73.39,73.23,73.3,36400.0,64.8852,64.8941,64.7526,64.8145,36400.0
2013-12-09 14:30:00,73.33,73.41,73.29,73.31,36400.0,64.841,64.9118,64.8056,64.8233,36400.0
2013-12-09 15:00:00,73.28,73.42,73.28,73.34,42700.0,64.7968,64.9206,64.7968,64.8499,42700.0
2013-12-09 15:30:00,73.32,73.44,73.3,73.42,158400.0,64.8322,64.9383,64.8145,64.9206,158400.0
2013-12-10 09:30:00,73.22,73.61,72.88,73.03,113200.0,64.7437,65.0886,64.4431,64.5757,113200.0
2013-12-10 10:00:00,73.06,73.58,72.91,73.52,76600.0,64.6023,65.0621,64.4696,65.009,76600.0
2013-12-10 10:30:00,73.52,73.85,73.36,73.42,40700.0,65.009,65.3008,64.8675,64.9206,40700.0
2013-12-10 11:00:00,73.42,73.43,73.21,73.28,33000.0,64.9206,64.9294,64.7349,64.7968,33000.0
2013-12-10 11:30:00,73.28,73.3,73.03,73.03,43400.0,64.7968,64.8145,64.5757,64.5757,43400.0
2013-12-10 12:00:00,73.03,73.26,72.96,73.26,32500.0,64.5757,64.7791,64.5138,64.7791,32500.0
2013-12-10 12:30:00,73.29,73.39,73.23,73.3,23800.0,64.8056,64.8941,64.7526,64.8145,23800.0
2013-12-10 13:00:00,73.26,73.36,73.21,73.22,27800.0,64.7791,64.8675,64.7349,64.7437,27800.0
2013-12-10 13:30:00,73.26,73.28,73.08,73.19,31100.0,64.7791,64.7968,64.62,64.7172,31100.0
2013-12-10 14:00:00,73.17,73.28,73.11,73.19,25500.0,64.6995,64.7968,64.6465,64.7172,25500.0
2013-12-10 14:30:00,73.2,73.33,73.19,73.3,35000.0,64.7261,64.841,64.7172,64.8145,35000.0
2013-12-10 15:00:00,73.3,73.37,73.19,73.31,63700.0,64.8145,64.8764,64.7172,64.8233,63700.0
2013-12-10 15:30:00,73.32,73.34,73.06,73.07,167800.0,64.8322,64.8499,64.6023,64.6111,167800.0
2013-12-11 09:30:00,73.33,73.44,72.73,73.2,88400.0,64.841,64.9383,64.3105,64.7261,88400.0
2013-12-11 10:00:00,73.2,73.27,72.89,72.91,66300.0,64.7261,64.788,64.4519,64.4696,66300.0
2013-12-11 10:30:00,72.93,73.05,72.84,72.87,46500.0,64.4873,64.5934,64.4077,64.4343,46500.0
2013-12-11 11:00:00,72.85,73.01,72.69,72.83,40200.0,64.4166,64.5581,64.2751,64.3989,40200.0
2013-12-11 11:30:00,72.85,72.85,72.54,72.64,50900.0,64.4166,64.4166,64.1425,64.2309,50900.0
2013-12-11 12:00:00,72.64,72.65,72.38,72.53,69500.0,64.2309,64.2397,64.001,64.1336,69500.0
2013-12-11 12:30:00,72.54,72.67,72.46,72.56,53600.0,64.1425,64.2574,64.0717,64.1602,53600.0
2013-12-11 13:00:00,72.6,72.79,72.45,72.48,32200.0,64.1955,64.3635,64.0629,64.0894,32200.0
2013-12-11 13:30:00,72.52,72.79,72.46,72.76,41900.0,64.1248,64.3635,64.0717,64.337,41900.0
2013-12-11 14:00:00,72.77,72.77,72.49,72.59,40200.0,64.3458,64.3458,64.0983,64.1867,40200.0
2013-12-11 14:30:00,72.59,72.59,72.38,72.48,48400.0,64.1867,64.1867,64.001,64.0894,48400.0
2013-12-11 15:00:00,72.49,72.53,72.38,72.44,81000.0,64.0983,64.1336,64.001,64.054,81000.0
2013-12-11 15:30:00,72.42,72.45,72.16,72.28,177700.0,64.0364,64.0629,63.8065,63.9126,177700.0
2013-12-12 09:30:00,72.26,72.71,72.0,72.65,82100.0,63.8949,64.2928,63.665,64.2397,82100.0
2013-12-12 10:00:00,72.66,72.81,72.4,72.56,67500.0,64.2486,64.3812,64.0187,64.1602,67500.0
2013-12-12 10:30:00,72.55,72.93,72.44,72.86,96200.0,64.1513,64.4873,64.054,64.4254,96200.0
2013-12-12 11:00:00,72.84,72.92,72.43,72.43,60700.0,64.4077,64.4785,64.0452,64.0452,60700.0
2013-12-12 11:30:00,72.44,72.52,72.32,72.44,54100.0,64.054,64.1248,63.9479,64.054,54100.0
2013-12-12 12:00:00,72.41,72.41,72.03,72.09,36100.0,64.0275,64.0275,63.6915,63.7446,36100.0
2013-12-12 12:30:00,72.09,72.13,71.91,71.94,41200.0,63.7446,63.7799,63.5854,63.6119,41200.0
2013-12-12 13:00:00,71.96,72.1,71.92,72.09,39900.0,63.6296,63.7534,63.5942,63.7446,39900.0
2013-12-12 13:30:00,72.1,72.16,71.94,72.01,55000.0,63.7534,63.8065,63.6119,63.6738,55000.0
2013-12-12 14:00:00,72.0,72.1,71.99,72.04,56900.0,63.665,63.7534,63.6561,63.7003,56900.0
2013-12-12 14:30:00,72.05,72.13,71.91,72.13,57300.0,63.7092,63.7799,63.5854,63.7799,57300.0
2013-12-12 15:00:00,72.12,72.14,71.91,72.05,68000.0,63.7711,63.7888,63.5854,63.7092,68000.0
2013-12-12 15:30:00,72.05,72.06,71.64,71.71,236200.0,63.7092,63.718,63.3467,63.4086,236200.0
2013-12-13 09:30:00,72.3,72.86,71.89,72.32,120900.0,63.9302,64.4254,63.5677,63.9479,120900.0
2013-12-13 10:00:00,72.34,72.5,72.0,72.0,58900.0,63.9656,64.1071,63.665,63.665,58900.0
2013-12-13 10:30:00,72.0,72.19,71.87,71.94,37300.0,63.665,63.833,63.55,63.6119,37300.0
2013-12-13 11:00:00,71.93,72.05,71.81,71.9,37800.0,63.6031,63.7092,63.497,63.5766,37800.0
2013-12-13 11:30:00,71.87,71.97,71.81,71.96,38200.0,63.55,63.6385,63.497,63.6296,38200.0
2013-12-13 12:00:00,71.97,72.08,71.92,72.07,46200.0,63.6385,63.7357,63.5942,63.7269,46200.0
2013-12-13 12:30:00,72.09,72.09,71.97,72.05,46300.0,63.7446,63.7446,63.6385,63.7092,46300.0
2013-12-13 13:00:00,72.04,72.06,71.97,72.02,41700.0,63.7003,63.718,63.6385,63.6827,41700.0
2013-12-13 13:30:00,72.02,72.1,71.98,72.02,38200.0,63.6827,63.7534,63.6473,63.6827,38200.0
2013-12-13 14:00:00,72.01,72.04,71.8,71.83,50900.0,63.6738,63.7003,63.4881,63.5147,50900.0
2013-12-13 14:30:00,71.85,72.02,71.81,72.01,31800.0,63.5323,63.6827,63.497,63.6738,31800.0
2013-12-13 15:00:00,72.02,72.04,71.89,71.97,47200.0,63.6827,63.7003,63.5677,63.6385,47200.0
2013-12-13 15:30:00,71.97,72.0,71.8,71.83,180000.0,63.6385,63.665,63.4881,63.5147,180000.0
2013-12-16 09:30:00,73.22,74.38,72.59,74.06,212500.0,64.7437,65.7695,64.1867,65.4865,212500.0
2013-12-16 10:00:00,74.07,74.12,73.44,73.63,145500.0,65.4953,65.5396,64.9383,65.1063,145500.0
2013-12-16 10:30:00,73.63,73.7,73.42,73.56,88600.0,65.1063,65.1682,64.9206,65.0444,88600.0
2013-12-16 11:00:00,73.58,73.91,73.56,73.76,66500.0,65.0621,65.3539,65.0444,65.2212,66500.0
2013-12-16 11:30:00,73.81,73.96,73.73,73.94,56100.0,65.2654,65.3981,65.1947,65.3804,56100.0
2013-12-16 12:00:00,73.94,73.97,73.84,73.92,59800.0,65.3804,65.4069,65.292,65.3627,59800.0
2013-12-16 12:30:00,73.92,73.99,73.83,73.84,56900.0,65.3627,65.4246,65.2831,65.292,56900.0
2013-12-16 13:00:00,73.84,73.9,73.74,73.75,61500.0,65.292,65.345,65.2035,65.2124,61500.0
2013-12-16 13:30:00,73.76,73.8,73.65,73.73,59200.0,65.2212,65.2566,65.124,65.1947,59200.0
2013-12-16 14:00:00,73.72,73.85,73.71,73.8,58000.0,65.1859,65.3008,65.177,65.2566,58000.0
2013-12-16 14:30:00,73.8,74.05,73.73,74.05,53900.0,65.2566,65.4777,65.1947,65.4777,53900.0
2013-12-16 15:00:00,74.05,74.23,73.98,74.03,104700.0,65.4777,65.6368,65.4158,65.46,104700.0
2013-12-16 15:30:00,74.02,74.15,73.88,73.91,191400.0,65.4511,65.5661,65.3273,65.3539,191400.0
2013-12-17 09:30:00,74.27,74.38,73.59,74.08,97400.0,65.6722,65.7695,65.0709,65.5042,97400.0
2013-12-17 10:00:00,74.06,74.3,73.96,74.12,80200.0,65.4865,65.6987,65.3981,65.5396,80200.0
2013-12-17 10:30:00,74.09,74.29,73.82,74.04,68600.0,65.513,65.6899,65.2743,65.4688,68600.0
2013-12-17 11:00:00,74.0,74.1,73.88,74.01,75700.0,65.4335,65.5219,65.3273,65.4423,75700.0
2013-12-17 11:30:00,74.02,74.22,73.92,74.2,57600.0,65.4511,65.628,65.3627,65.6103,57600.0
2013-12-17 12:00:00,74.16,74.16,74.0,74.02,31400.0,65.5749,65.5749,65.4335,65.4511,31400.0
2013-12-17 12:30:00,74.02,74.06,73.87,73.97,33700.0,65.4511,65.4865,65.3185,65.4069,33700.0
2013-12-17 13:00:00,73.98,74.03,73.77,73.78,34500.0,65.4158,65.46,65.2301,65.2389,34500.0
2013-12-17 13:30:00,73.78,73.87,73.72,73.77,38200.0,65.2389,65.3185,65.1859,65.2301,38200.0
2013-12-17 14:00:00,73.77,74.07,73.77,73.95,36500.0,65.2301,65.4953,65.2301,65.3892,36500.0
2013-12-17 14:30:00,73.96,73.97,73.7,73.73,50500.0,65.3981,65.4069,65.1682,65.1947,50500.0
2013-12-17 15:00:00,73.74,73.92,73.73,73.88,77300.0,65.2035,65.3627,65.1947,65.3273,77300.0
2013-12-17 15:30:00,73.89,73.92,73.59,73.62,160800.0,65.3362,65.3627,65.0709,65.0974,160800.0
2013-12-18 09:30:00,74.07,74.67,73.74,74.4,110900.0,65.4953,66.0259,65.2035,65.7871,110900.0
2013-12-18 10:00:00,74.41,74.42,73.64,73.71,76100.0,65.796,65.8048,65.1151,65.177,76100.0
2013-12-18 10:30:00,73.71,73.87,73.58,73.82,93600.0,65.177,65.3185,65.0621,65.2743,93600.0
2013-12-18 11:00:00,73.81,73.84,73.71,73.75,31700.0,65.2654,65.292,65.177,65.2124,31700.0
2013-12-18 11:30:00,73.72,73.78,73.45,73.57,36100.0,65.1859,65.2389,64.9471,65.0532,36100.0
2013-12-18 12:00:00,73.56,73.66,73.49,73.57,31500.0,65.0444,65.1328,64.9825,65.0532,31500.0
2013-12-18 12:30:00,73.56,73.61,73.37,73.42,36500.0,65.0444,65.0886,64.8764,64.9206,36500.0
2013-12-18 13:00:00,73.4,73.42,73.05,73.25,60500.0,64.9029,64.9206,64.5934,64.7703,60500.0
2013-12-18 13:30:00,73.26,73.85,73.11,73.36,54600.0,64.7791,65.3008,64.6465,64.8675,54600.0
2013-12-18 14:00:00,73.44,74.31,73.0,74.15,242600.0,64.9383,65.7076,64.5492,65.5661,242600.0
2013-12-18 14:30:00,74.18,74.6,74.14,74.32,225500.0,65.5926,65.964,65.5572,65.7164,225500.0
2013-12-18 15:00:00,74.31,74.9,74.17,74.74,160200.0,65.7076,66.2293,65.5838,66.0878,160200.0
2013-12-18 15:30:00,74.75,75.18,74.67,75.14,232400.0,66.0966,66.4768,66.0259,66.4415,232400.0
2013-12-19 09:30:00,74.61,75.18,74.45,74.57,62300.0,65.9728,66.4768,65.8314,65.9375,62300.0
2013-12-19 10:00:00,74.56,74.67,74.37,74.55,103200.0,65.9286,66.0259,65.7606,65.9198,103200.0
2013-12-19 10:30:00,74.53,74.57,74.2,74.24,50200.0,65.9021,65.9375,65.6103,65.6457,50200.0
2013-12-19 11:00:00,74.23,74.23,74.03,74.11,56000.0,65.6368,65.6368,65.46,65.5307,56000.0
2013-12-19 11:30:00,74.12,74.37,74.1,74.35,38600.0,65.5396,65.7606,65.5219,65.7429,38600.0
2013-12-19 12:00:00,74.34,74.43,74.16,74.34,34800.0,65.7341,65.8137,65.5749,65.7341,34800.0
2013-12-19 12:30:00,74.34,74.52,74.29,74.42,51500.0,65.7341,65.8933,65.6899,65.8048,51500.0
2013-12-19 13:00:00,74.42,74.48,74.34,74.36,36400.0,65.8048,65.8579,65.7341,65.7518,36400.0
2013-12-19 13:30:00,74.35,74.43,74.3,74.33,37000.0,65.7429,65.8137,65.6987,65.7252,37000.0
2013-12-19 14:00:00,74.32,74.37,74.2,74.24,50200.0,65.7164,65.7606,65.6103,65.6457,50200.0
2013-12-19 14:30:00,74.24,74.29,74.2,74.24,42500.0,65.6457,65.6899,65.6103,65.6457,42500.0
2013-12-19 15:00:00,74.23,74.27,74.16,74.19,74600.0,65.6368,65.6722,65.5749,65.6015,74600.0
2013-12-19 15:30:00,74.18,74.38,74.11,74.22,194800.0,65.5926,65.7695,65.5307,65.628,194800.0
2013-12-20 09:30:00,74.8,75.56,74.55,75.53,284000.0,66.1408,66.8129,65.9198,66.7863,284000.0
2013-12-20 10:00:00,75.54,76.07,75.5,76.03,145900.0,66.7952,67.2638,66.7598,67.2284,145900.0
2013-12-20 10:30:00,76.02,76.27,75.96,76.18,135100.0,67.2196,67.4407,67.1666,67.3611,135100.0
2013-12-20 11:00:00,76.17,76.39,76.12,76.29,88900.0,67.3522,67.5468,67.308,67.4584,88900.0
2013-12-20 11:30:00,76.3,76.99,76.3,76.87,140000.0,67.4672,68.0773,67.4672,67.9712,140000.0
2013-12-20 12:00:00,76.86,77.24,76.85,77.17,116000.0,67.9624,68.2984,67.9535,68.2365,116000.0
2013-12-20 12:30:00,77.17,77.23,76.99,77.03,90200.0,68.2365,68.2895,68.0773,68.1127,90200.0
2013-12-20 13:00:00,77.03,77.22,77.01,77.14,65600.0,68.1127,68.2807,68.095,68.21,65600.0
2013-12-20 13:30:00,77.1,77.28,77.08,77.23,123300.0,68.1746,68.3337,68.1569,68.2895,123300.0
2013-12-20 14:00:00,77.23,77.27,77.12,77.13,62600.0,68.2895,68.3249,68.1923,68.2011,62600.0
2013-12-20 14:30:00,77.14,77.29,77.14,77.17,94600.0,68.21,68.3426,68.21,68.2365,94600.0
2013-12-20 15:00:00,77.17,77.3,77.05,77.25,178200.0,68.2365,68.3514,68.1304,68.3072,178200.0
2013-12-20 15:30:00,77.25,77.37,77.19,77.33,419600.0,68.3072,68.4133,68.2542,68.378,419600.0
2013-12-23 09:30:00,77.5,77.65,76.74,76.82,89000.0,68.5283,68.6609,67.8563,67.927,89000.0
2013-12-23 10:00:00,76.81,76.96,76.59,76.96,95800.0,67.9182,68.0508,67.7236,68.0508,95800.0
2013-12-23 10:30:00,76.96,77.03,76.79,77.0,56100.0,68.0508,68.1127,67.9005,68.0862,56100.0
2013-12-23 11:00:00,76.98,76.99,76.84,76.88,49800.0,68.0685,68.0773,67.9447,67.98,49800.0
2013-12-23 11:30:00,76.9,77.02,76.78,76.84,56800.0,67.9977,68.1038,67.8916,67.9447,56800.0
2013-12-23 12:00:00,76.84,76.9,76.69,76.89,42700.0,67.9447,67.9977,67.812,67.9889,42700.0
2013-12-23 12:30:00,76.9,76.96,76.86,76.88,32100.0,67.9977,68.0508,67.9624,67.98,32100.0
2013-12-23 13:00:00,76.89,77.05,76.89,77.05,37800.0,67.9889,68.1304,67.9889,68.1304,37800.0
2013-12-23 13:30:00,77.06,77.1,76.8,76.93,43400.0,68.1392,68.1746,67.9093,68.0243,43400.0
2013-12-23 14:00:00,76.92,77.18,76.91,77.13,46600.0,68.0154,68.2453,68.0066,68.2011,46600.0
2013-12-23 14:30:00,77.14,77.4,77.14,77.2,65400.0,68.21,68.4399,68.21,68.263,65400.0
2013-12-23 15:00:00,77.21,77.36,77.21,77.36,70400.0,68.2718,68.4045,68.2718,68.4045,70400.0
2013-12-23 15:30:00,77.36,77.41,77.18,77.24,149300.0,68.4045,68.4487,68.2453,68.2984,149300.0
2013-12-24 09:30:00,77.12,77.5,76.91,77.19,47100.0,68.1923,68.5283,68.0066,68.2542,47100.0
2013-12-24 10:00:00,77.19,77.22,76.78,77.21,24000.0,68.2542,68.2807,67.8916,68.2718,24000.0
2013-12-24 10:30:00,77.23,77.47,77.19,77.47,31800.0,68.2895,68.5017,68.2542,68.5017,31800.0
2013-12-24 11:00:00,77.47,77.57,77.36,77.4,23400.0,68.5017,68.5902,68.4045,68.4399,23400.0
2013-12-24 11:30:00,77.37,77.39,77.17,77.33,43000.0,68.4133,68.431,68.2365,68.378,43000.0
2013-12-24 12:00:00,77.33,77.37,77.28,77.35,31500.0,68.378,68.4133,68.3337,68.3956,31500.0
2013-12-24 12:30:00,77.35,77.45,77.3,77.44,59500.0,68.3956,68.4841,68.3514,68.4752,59500.0
2013-12-26 09:30:00,77.46,77.6,76.71,77.37,38200.0,68.4929,68.6167,67.8297,68.4133,38200.0
2013-12-26 10:00:00,77.39,77.6,77.31,77.51,41000.0,68.431,68.6167,68.3603,68.5371,41000.0
2013-12-26 10:30:00,77.51,77.52,77.27,77.43,31200.0,68.5371,68.546,68.3249,68.4664,31200.0
2013-12-26 11:00:00,77.41,77.43,77.25,77.33,36200.0,68.4487,68.4664,68.3072,68.378,36200.0
2013-12-26 11:30:00,77.35,77.43,77.33,77.4,17800.0,68.3956,68.4664,68.378,68.4399,17800.0
2013-12-26 12:00:00,77.42,77.57,77.4,77.57,19400.0,68.4575,68.5902,68.4399,68.5902,19400.0
2013-12-26 12:30:00,77.56,77.59,77.51,77.58,15800.0,68.5813,68.6079,68.5371,68.599,15800.0
2013-12-26 13:00:00,77.58,77.65,77.56,77.63,36800.0,68.599,68.6609,68.5813,68.6432,36800.0
2013-12-26 13:30:00,77.64,77.83,77.61,77.8,28500.0,68.6521,68.8201,68.6255,68.7935,28500.0
2013-12-26 14:00:00,77.8,77.82,77.72,77.76,18300.0,68.7935,68.8112,68.7228,68.7582,18300.0
2013-12-26 14:30:00,77.73,77.76,77.63,77.64,19900.0,68.7316,68.7582,68.6432,68.6521,19900.0
2013-12-26 15:00:00,77.63,77.69,77.59,77.67,26900.0,68.6432,68.6963,68.6079,68.6786,26900.0
2013-12-26 15:30:00,77.65,77.71,77.56,77.68,109400.0,68.6609,68.714,68.5813,68.6874,109400.0
2013-12-27 09:30:00,77.77,77.99,77.45,77.7,22700.0,68.767,68.9616,68.4841,68.7051,22700.0
2013-12-27 10:00:00,77.7,77.88,77.63,77.64,23600.0,68.7051,68.8643,68.6432,68.6521,23600.0
2013-12-27 10:30:00,77.63,77.68,77.34,77.54,21300.0,68.6432,68.6874,68.3868,68.5636,21300.0
2013-12-27 11:00:00,77.54,77.91,77.54,77.8,20900.0,68.5636,68.8908,68.5636,68.7935,20900.0
2013-12-27 11:30:00,77.8,77.91,77.61,77.81,20300.0,68.7935,68.8908,68.6255,68.8024,20300.0
2013-12-27 12:00:00,77.79,77.79,77.6,77.63,28200.0,68.7847,68.7847,68.6167,68.6432,28200.0
2013-12-27 12:30:00,77.63,77.7,77.43,77.53,17600.0,68.6432,68.7051,68.4664,68.5548,17600.0
2013-12-27 13:00:00,77.51,77.54,77.42,77.51,28300.0,68.5371,68.5636,68.4575,68.5371,28300.0
2013-12-27 13:30:00,77.5,77.54,77.43,77.45,35800.0,68.5283,68.5636,68.4664,68.4841,35800.0
2013-12-27 14:00:00,77.44,77.46,77.31,77.44,42100.0,68.4752,68.4929,68.3603,68.4752,42100.0
2013-12-27 14:30:00,77.47,77.48,77.38,77.42,19600.0,68.5017,68.5106,68.4222,68.4575,19600.0
2013-12-27 15:00:00,77.41,77.53,77.39,77.51,23600.0,68.4487,68.5548,68.431,68.5371,23600.0
2013-12-27 15:30:00,77.51,77.57,77.42,77.45,77200.0,68.5371,68.5902,68.4575,68.4841,77200.0
2013-12-30 09:30:00,77.42,77.68,77.16,77.5,25200.0,68.4575,68.6874,68.2276,68.5283,25200.0
2013-12-30 10:00:00,77.4,77.68,77.36,77.54,22100.0,68.4399,68.6874,68.4045,68.5636,22100.0
2013-12-30 10:30:00,77.53,78.15,77.53,78.14,94000.0,68.5548,69.103,68.5548,69.0942,94000.0
2013-12-30 11:00:00,78.14,78.46,78.1,78.2,68700.0,69.0942,69.3771,69.0588,69.1472,68700.0
2013-12-30 11:30:00,78.22,78.31,77.98,78.14,37400.0,69.1649,69.2445,68.9527,69.0942,37400.0
2013-12-30 12:00:00,78.15,78.21,78.1,78.15,33600.0,69.103,69.1561,69.0588,69.103,33600.0
2013-12-30 12:30:00,78.15,78.22,78.13,78.22,44400.0,69.103,69.1649,69.0853,69.1649,44400.0
2013-12-30 13:00:00,78.21,78.23,78.15,78.15,35600.0,69.1561,69.1738,69.103,69.103,35600.0
2013-12-30 13:30:00,78.16,78.28,78.15,78.25,50500.0,69.1119,69.218,69.103,69.1915,50500.0
2013-12-30 14:00:00,78.2,78.35,78.16,78.32,33500.0,69.1472,69.2799,69.1119,69.2533,33500.0
2013-12-30 14:30:00,78.3,78.38,78.24,78.3,28500.0,69.2357,69.3064,69.1826,69.2357,28500.0
2013-12-30 15:00:00,78.3,78.34,78.27,78.29,73200.0,69.2357,69.271,69.2091,69.2268,73200.0
2013-12-30 15:30:00,78.29,78.31,78.24,78.26,170200.0,69.2268,69.2445,69.1826,69.2003,170200.0
2013-12-31 09:30:00,78.27,78.89,78.13,78.53,41400.0,69.2091,69.7574,69.0853,69.439,41400.0
2013-12-31 10:00:00,78.56,79.15,78.25,78.58,81700.0,69.4656,69.9873,69.1915,69.4833,81700.0
2013-12-31 10:30:00,78.58,78.91,78.56,78.91,53900.0,69.4833,69.775,69.4656,69.775,53900.0
2013-12-31 11:00:00,78.89,79.14,78.83,78.85,44800.0,69.7574,69.9784,69.7043,69.722,44800.0
2013-12-31 11:30:00,78.87,79.05,78.74,78.77,35800.0,69.7397,69.8988,69.6247,69.6513,35800.0
2013-12-31 12:00:00,78.77,78.88,78.7,78.71,28100.0,69.6513,69.7485,69.5894,69.5982,28100.0
2013-12-31 12:30:00,78.71,78.79,78.57,78.68,19900.0,69.5982,69.6689,69.4744,69.5717,19900.0
2013-12-31 13:00:00,78.68,78.76,78.6,78.76,24400.0,69.5717,69.6424,69.5009,69.6424,24400.0
2013-12-31 13:30:00,78.77,78.78,78.57,78.75,28400.0,69.6513,69.6601,69.4744,69.6336,28400.0
2013-12-31 14:00:00,78.73,78.78,78.6,78.6,31100.0,69.6159,69.6601,69.5009,69.5009,31100.0
2013-12-31 14:30:00,78.64,78.69,78.45,78.6,29400.0,69.5363,69.5805,69.3683,69.5009,29400.0
2013-12-31 15:00:00,78.57,78.62,78.38,78.43,40700.0,69.4744,69.5186,69.3064,69.3506,40700.0
2013-12-31 15:30:00,78.44,78.65,78.37,78.48,171300.0,69.3595,69.5451,69.2976,69.3948,171300.0
2014-01-02 09:30:00,77.71,77.96,76.78,76.78,203000.0,68.714,68.935,67.8916,67.8916,203000.0
2014-01-02 10:00:00,76.8,76.84,76.42,76.56,121500.0,67.9093,67.9447,67.5733,67.6971,121500.0
2014-01-02 10:30:00,76.61,76.73,76.42,76.72,128700.0,67.7413,67.8474,67.5733,67.8386,128700.0
2014-01-02 11:00:00,76.72,76.89,76.6,76.81,59300.0,67.8386,67.9889,67.7325,67.9182,59300.0
2014-01-02 11:30:00,76.81,76.83,76.67,76.74,79000.0,67.9182,67.9358,67.7944,67.8563,79000.0
2014-01-02 12:00:00,76.73,77.05,76.71,77.02,40100.0,67.8474,68.1304,67.8297,68.1038,40100.0
2014-01-02 12:30:00,76.99,77.06,76.83,77.01,45400.0,68.0773,68.1392,67.9358,68.095,45400.0
2014-01-02 13:00:00,77.05,77.23,77.0,77.08,36700.0,68.1304,68.2895,68.0862,68.1569,36700.0
2014-01-02 13:30:00,77.08,77.25,77.03,77.14,31800.0,68.1569,68.3072,68.1127,68.21,31800.0
2014-01-02 14:00:00,77.17,77.19,76.81,76.92,45600.0,68.2365,68.2542,67.9182,68.0154,45600.0
2014-01-02 14:30:00,76.91,77.05,76.89,76.98,31000.0,68.0066,68.1304,67.9889,68.0685,31000.0
2014-01-02 15:00:00,76.98,77.31,76.98,77.24,47600.0,68.0685,68.3603,68.0685,68.2984,47600.0
2014-01-02 15:30:00,77.21,77.47,77.06,77.32,178500.0,68.2718,68.5017,68.1392,68.3691,178500.0
2014-01-03 09:30:00,77.22,77.61,76.77,76.99,142100.0,68.2807,68.6255,67.8828,68.0773,142100.0
2014-01-03 10:00:00,77.02,77.17,76.89,77.16,112100.0,68.1038,68.2365,67.9889,68.2276,112100.0
2014-01-03 10:30:00,77.14,77.4,77.1,77.39,59400.0,68.21,68.4399,68.1746,68.431,59400.0
2014-01-03 11:00:00,77.37,77.51,77.24,77.25,47300.0,68.4133,68.5371,68.2984,68.3072,47300.0
2014-01-03 11:30:00,77.26,77.41,77.16,77.3,35500.0,68.3161,68.4487,68.2276,68.3514,35500.0
2014-01-03 12:00:00,77.31,77.33,77.14,77.28,39000.0,68.3603,68.378,68.21,68.3337,39000.0
2014-01-03 12:30:00,77.29,77.43,77.24,77.33,19600.0,68.3426,68.4664,68.2984,68.378,19600.0
2014-01-03 13:00:00,77.34,77.63,77.33,77.61,49800.0,68.3868,68.6432,68.378,68.6255,49800.0
2014-01-03 13:30:00,77.6,77.78,77.59,77.78,82700.0,68.6167,68.7759,68.6079,68.7759,82700.0
2014-01-03 14:00:00,77.78,78.03,77.78,77.87,55900.0,68.7759,68.9969,68.7759,68.8554,55900.0
2014-01-03 14:30:00,77.87,78.04,77.82,78.03,61100.0,68.8554,69.0058,68.8112,68.9969,61100.0
2014-01-03 15:00:00,78.01,78.08,77.86,77.9,102100.0,68.9792,69.0411,68.8466,68.882,102100.0
2014-01-03 15:30:00,77.91,78.05,77.81,77.83,239700.0,68.8908,69.0146,68.8024,68.8201,239700.0
2014-01-06 09:30:00,78.12,78.31,77.95,78.03,111200.0,69.0765,69.2445,68.9262,68.9969,111200.0
2014-01-06 10:00:00,78.01,78.68,77.89,78.62,99100.0,68.9792,69.5717,68.8731,69.5186,99100.0
2014-01-06 10:30:00,78.61,78.75,78.27,78.29,110200.0,69.5098,69.6336,69.2091,69.2268,110200.0
2014-01-06 11:00:00,78.25,78.26,77.84,77.86,40800.0,69.1915,69.2003,68.8289,68.8466,40800.0
2014-01-06 11:30:00,77.91,77.94,77.51,77.66,53500.0,68.8908,68.9173,68.5371,68.6698,53500.0
2014-01-06 12:00:00,77.67,77.67,77.45,77.55,20300.0,68.6786,68.6786,68.4841,68.5725,20300.0
2014-01-06 12:30:00,77.51,77.58,77.43,77.54,23100.0,68.5371,68.599,68.4664,68.5636,23100.0
2014-01-06 13:00:00,77.52,77.57,77.43,77.53,35900.0,68.546,68.5902,68.4664,68.5548,35900.0
2014-01-06 13:30:00,77.52,77.7,77.46,77.68,32400.0,68.546,68.7051,68.4929,68.6874,32400.0
2014-01-06 14:00:00,77.67,77.72,77.55,77.57,25700.0,68.6786,68.7228,68.5725,68.5902,25700.0
2014-01-06 14:30:00,77.56,77.88,77.56,77.88,32400.0,68.5813,68.8643,68.5813,68.8643,32400.0
2014-01-06 15:00:00,77.88,78.03,77.8,78.0,82800.0,68.8643,68.9969,68.7935,68.9704,82800.0
2014-01-06 15:30:00,77.99,78.01,77.78,77.81,207400.0,68.9616,68.9792,68.7759,68.8024,207400.0
2014-01-07 09:30:00,78.09,78.25,77.59,77.9,97600.0,69.05,69.1915,68.6079,68.882,97600.0
2014-01-07 10:00:00,77.86,77.94,77.54,77.73,77500.0,68.8466,68.9173,68.5636,68.7316,77500.0
2014-01-07 10:30:00,77.76,78.03,77.75,78.03,62600.0,68.7582,68.9969,68.7493,68.9969,62600.0
2014-01-07 11:00:00,78.03,78.16,77.9,78.03,57900.0,68.9969,69.1119,68.882,68.9969,57900.0
2014-01-07 11:30:00,78.0,78.07,77.81,77.81,48100.0,68.9704,69.0323,68.8024,68.8024,48100.0
2014-01-07 12:00:00,77.81,77.81,77.62,77.62,33100.0,68.8024,68.8024,68.6344,68.6344,33100.0
2014-01-07 12:30:00,77.64,77.76,77.6,77.68,36700.0,68.6521,68.7582,68.6167,68.6874,36700.0
2014-01-07 13:00:00,77.69,77.9,77.66,77.83,42500.0,68.6963,68.882,68.6698,68.8201,42500.0
2014-01-07 13:30:00,77.83,77.88,77.64,77.67,42300.0,68.8201,68.8643,68.6521,68.6786,42300.0
2014-01-07 14:00:00,77.65,77.7,77.48,77.66,52400.0,68.6609,68.7051,68.5106,68.6698,52400.0
2014-01-07 14:30:00,77.69,77.92,77.67,77.91,48400.0,68.6963,68.8997,68.6786,68.8908,48400.0
2014-01-07 15:00:00,77.92,78.2,77.92,78.07,121100.0,68.8997,69.1472,68.8997,69.0323,121100.0
2014-01-07 15:30:00,78.06,78.06,77.89,77.89,220100.0,69.0234,69.0234,68.8731,68.8731,220100.0
2014-01-08 09:30:00,78.02,78.11,76.91,77.09,101700.0,68.9881,69.0677,68.0066,68.1657,101700.0
2014-01-08 10:00:00,77.07,77.37,76.9,77.3,121600.0,68.1481,68.4133,67.9977,68.3514,121600.0
2014-01-08 10:30:00,77.3,77.51,77.12,77.19,98300.0,68.3514,68.5371,68.1923,68.2542,98300.0
2014-01-08 11:00:00,77.18,77.25,77.07,77.2,90900.0,68.2453,68.3072,68.1481,68.263,90900.0
2014-01-08 11:30:00,77.16,77.29,76.9,76.92,101900.0,68.2276,68.3426,67.9977,68.0154,101900.0
2014-01-08 12:00:00,76.9,77.05,76.62,76.64,80600.0,67.9977,68.1304,67.7501,67.7678,80600.0
2014-01-08 12:30:00,76.64,76.67,76.31,76.37,174900.0,67.7678,67.7944,67.476,67.5291,174900.0
2014-01-08 13:00:00,76.4,76.43,76.19,76.43,85500.0,67.5556,67.5821,67.3699,67.5821,85500.0
2014-01-08 13:30:00,76.44,76.52,76.06,76.2,128300.0,67.591,67.6617,67.255,67.3788,128300.0
2014-01-08 14:00:00,76.2,76.49,75.96,76.48,158200.0,67.3788,67.6352,67.1666,67.6264,158200.0
2014-01-08 14:30:00,76.47,76.61,76.28,76.38,172000.0,67.6175,67.7413,67.4495,67.5379,172000.0
2014-01-08 15:00:00,76.38,76.42,75.72,75.84,196800.0,67.5379,67.5733,66.9543,67.0604,196800.0
2014-01-08 15:30:00,75.84,76.44,75.82,76.29,428500.0,67.0604,67.591,67.0428,67.4584,428500.0
2014-01-09 09:30:00,76.46,76.68,75.74,75.86,122200.0,67.6087,67.8032,66.972,67.0781,122200.0
2014-01-09 10:00:00,75.86,76.1,75.71,75.93,124600.0,67.0781,67.2903,66.9455,67.14,124600.0
2014-01-09 10:30:00,75.93,76.0,75.47,75.84,103800.0,67.14,67.2019,66.7333,67.0604,103800.0
2014-01-09 11:00:00,75.84,76.06,75.77,75.82,95400.0,67.0604,67.255,66.9985,67.0428,95400.0
2014-01-09 11:30:00,75.81,76.2,75.76,76.17,71800.0,67.0339,67.3788,66.9897,67.3522,71800.0
2014-01-09 12:00:00,76.17,76.23,76.06,76.22,49800.0,67.3522,67.4053,67.255,67.3965,49800.0
2014-01-09 12:30:00,76.21,76.43,76.2,76.43,46800.0,67.3876,67.5821,67.3788,67.5821,46800.0
2014-01-09 13:00:00,76.39,76.44,76.27,76.32,46100.0,67.5468,67.591,67.4407,67.4849,46100.0
2014-01-09 13:30:00,76.33,76.49,76.33,76.39,45400.0,67.4937,67.6352,67.4937,67.5468,45400.0
2014-01-09 14:00:00,76.39,76.41,76.13,76.32,49400.0,67.5468,67.5645,67.3169,67.4849,49400.0
2014-01-09 14:30:00,76.31,76.46,76.24,76.31,73400.0,67.476,67.6087,67.4141,67.476,73400.0
2014-01-09 15:00:00,76.3,76.51,76.28,76.35,103900.0,67.4672,67.6529,67.4495,67.5114,103900.0
2014-01-09 15:30:00,76.36,76.6,76.35,76.55,247800.0,67.5202,67.7325,67.5114,67.6883,247800.0
2014-01-10 09:30:00,76.64,77.38,76.49,76.91,98000.0,67.7678,68.4222,67.6352,68.0066,98000.0
2014-01-10 10:00:00,76.92,77.08,76.64,76.78,113000.0,68.0154,68.1569,67.7678,67.8916,113000.0
2014-01-10 10:30:00,76.71,76.92,76.58,76.88,65000.0,67.8297,68.0154,67.7148,67.98,65000.0
2014-01-10 11:00:00,76.87,76.97,76.59,76.67,73200.0,67.9712,68.0596,67.7236,67.7944,73200.0
2014-01-10 11:30:00,76.7,76.83,76.63,76.66,54400.0,67.8209,67.9358,67.759,67.7855,54400.0
2014-01-10 12:00:00,76.66,76.79,76.61,76.71,49800.0,67.7855,67.9005,67.7413,67.8297,49800.0
2014-01-10 12:30:00,76.72,76.86,76.66,76.69,58200.0,67.8386,67.9624,67.7855,67.812,58200.0
2014-01-10 13:00:00,76.69,76.94,76.67,76.94,59200.0,67.812,68.0331,67.7944,68.0331,59200.0
2014-01-10 13:30:00,76.95,76.99,76.74,76.77,75100.0,68.0419,68.0773,67.8563,67.8828,75100.0
2014-01-10 14:00:00,76.78,76.95,76.78,76.91,45500.0,67.8916,68.0419,67.8916,68.0066,45500.0
2014-01-10 14:30:00,76.88,76.94,76.7,76.78,99400.0,67.98,68.0331,67.8209,67.8916,99400.0
2014-01-10 15:00:00,76.77,76.96,76.76,76.85,79000.0,67.8828,68.0508,67.8739,67.9535,79000.0
2014-01-10 15:30:00,76.85,76.91,76.7,76.8,160500.0,67.9535,68.0066,67.8209,67.9093,160500.0
2014-01-13 09:30:00,76.64,76.86,76.56,76.63,28000.0,67.7678,67.9624,67.6971,67.759,28000.0
2014-01-13 10:00:00,76.65,76.8,76.52,76.56,20100.0,67.7767,67.9093,67.6617,67.6971,20100.0
2014-01-13 10:30:00,76.54,76.6,76.35,76.39,18600.0,67.6794,67.7325,67.5114,67.5468,18600.0
2014-01-13 11:00:00,76.35,76.39,76.17,76.2,33500.0,67.5114,67.5468,67.3522,67.3788,33500.0
2014-01-13 11:30:00,76.2,76.27,76.07,76.16,19000.0,67.3788,67.4407,67.2638,67.3434,19000.0
2014-01-13 12:00:00,76.19,76.19,75.86,75.86,19300.0,67.3699,67.3699,67.0781,67.0781,19300.0
2014-01-13 12:30:00,75.86,75.95,75.74,75.74,15400.0,67.0781,67.1577,66.972,66.972,15400.0
2014-01-13 13:00:00,75.72,75.83,75.61,75.76,18500.0,66.9543,67.0516,66.8571,66.9897,18500.0
2014-01-13 13:30:00,75.74,75.74,75.62,75.71,31200.0,66.972,66.972,66.8659,66.9455,31200.0
2014-01-13 14:00:00,75.7,75.72,75.31,75.4,41500.0,66.9367,66.9543,66.5918,66.6714,41500.0
2014-01-13 14:30:00,75.4,75.46,75.09,75.1,24100.0,66.6714,66.7244,66.3973,66.4061,24100.0
2014-01-13 15:00:00,75.1,75.14,74.85,75.11,72200.0,66.4061,66.4415,66.1851,66.415,72200.0
2014-01-13 15:30:00,75.12,75.23,74.96,75.06,172400.0,66.4238,66.5211,66.2823,66.3707,172400.0
2014-01-14 09:30:00,75.5,75.81,75.28,75.58,29000.0,66.7598,67.0339,66.5653,66.8305,29000.0
2014-01-14 10:00:00,75.52,75.95,75.52,75.63,40200.0,66.7775,67.1577,66.7775,66.8748,40200.0
2014-01-14 10:30:00,75.65,75.93,75.61,75.92,29800.0,66.8924,67.14,66.8571,67.1312,29800.0
2014-01-14 11:00:00,75.95,76.22,75.94,76.05,26800.0,67.1577,67.3965,67.1489,67.2461,26800.0
2014-01-14 11:30:00,76.0,76.18,75.94,76.09,24500.0,67.2019,67.3611,67.1489,67.2815,24500.0
2014-01-14 12:00:00,76.09,76.45,76.08,76.44,33400.0,67.2815,67.5998,67.2727,67.591,33400.0
2014-01-14 12:30:00,76.42,76.49,76.16,76.16,35000.0,67.5733,67.6352,67.3434,67.3434,35000.0
2014-01-14 13:00:00,76.18,76.33,76.15,76.29,20300.0,67.3611,67.4937,67.3346,67.4584,20300.0
2014-01-14 13:30:00,76.29,76.39,76.12,76.16,21900.0,67.4584,67.5468,67.308,67.3434,21900.0
2014-01-14 14:00:00,76.16,76.23,76.01,76.06,32000.0,67.3434,67.4053,67.2108,67.255,32000.0
2014-01-14 14:30:00,76.06,76.07,75.92,76.02,38800.0,67.255,67.2638,67.1312,67.2196,38800.0
2014-01-14 15:00:00,76.02,76.33,75.97,76.28,202200.0,67.2196,67.4937,67.1754,67.4495,202200.0
2014-01-14 15:30:00,76.28,76.29,75.98,76.03,199000.0,67.4495,67.4584,67.1842,67.2284,199000.0
2014-01-15 09:30:00,76.29,76.74,76.22,76.47,52500.0,67.4584,67.8563,67.3965,67.6175,52500.0
2014-01-15 10:00:00,76.47,76.68,76.07,76.32,57200.0,67.6175,67.8032,67.2638,67.4849,57200.0
2014-01-15 10:30:00,76.33,76.36,75.97,76.03,49400.0,67.4937,67.5202,67.1754,67.2284,49400.0
2014-01-15 11:00:00,76.03,76.33,76.0,76.03,44300.0,67.2284,67.4937,67.2019,67.2284,44300.0
2014-01-15 11:30:00,76.05,76.15,75.94,75.95,97500.0,67.2461,67.3346,67.1489,67.1577,97500.0
2014-01-15 12:00:00,75.96,76.05,75.9,76.01,34800.0,67.1666,67.2461,67.1135,67.2108,34800.0
2014-01-15 12:30:00,76.01,76.19,75.99,76.19,31000.0,67.2108,67.3699,67.1931,67.3699,31000.0
2014-01-15 13:00:00,76.19,76.34,76.14,76.18,31100.0,67.3699,67.5026,67.3257,67.3611,31100.0
2014-01-15 13:30:00,76.18,76.3,76.15,76.27,26500.0,67.3611,67.4672,67.3346,67.4407,26500.0
2014-01-15 14:00:00,76.27,76.33,76.23,76.29,68100.0,67.4407,67.4937,67.4053,67.4584,68100.0
2014-01-15 14:30:00,76.29,76.58,76.29,76.55,31000.0,67.4584,67.7148,67.4584,67.6883,31000.0
2014-01-15 15:00:00,76.55,76.55,76.23,76.28,53700.0,67.6883,67.6883,67.4053,67.4495,53700.0
2014-01-15 15:30:00,76.27,76.54,76.26,76.47,131600.0,67.4407,67.6794,67.4318,67.6175,131600.0
2014-01-16 09:30:00,76.4,76.7,75.95,76.6,64100.0,67.5556,67.8209,67.1577,67.7325,64100.0
2014-01-16 10:00:00,76.5,76.53,76.16,76.34,35500.0,67.644,67.6706,67.3434,67.5026,35500.0
2014-01-16 10:30:00,76.31,76.36,76.0,76.23,32200.0,67.476,67.5202,67.2019,67.4053,32200.0
2014-01-16 11:00:00,76.19,76.19,75.87,75.92,30600.0,67.3699,67.3699,67.087,67.1312,30600.0
2014-01-16 11:30:00,75.96,76.2,75.95,76.18,22700.0,67.1666,67.3788,67.1577,67.3611,22700.0
2014-01-16 12:00:00,76.18,76.18,76.0,76.13,15900.0,67.3611,67.3611,67.2019,67.3169,15900.0
2014-01-16 12:30:00,76.13,76.14,76.03,76.06,13100.0,67.3169,67.3257,67.2284,67.255,13100.0
2014-01-16 13:00:00,76.05,76.09,75.92,76.07,20100.0,67.2461,67.2815,67.1312,67.2638,20100.0
2014-01-16 13:30:00,76.04,76.06,75.73,75.74,23100.0,67.2373,67.255,66.9632,66.972,23100.0
2014-01-16 14:00:00,75.74,75.77,75.47,75.65,44000.0,66.972,66.9985,66.7333,66.8924,44000.0
2014-01-16 14:30:00,75.65,75.92,75.54,75.89,41400.0,66.8924,67.1312,66.7952,67.1047,41400.0
2014-01-16 15:00:00,75.9,75.97,75.8,75.97,46700.0,67.1135,67.1754,67.0251,67.1754,46700.0
2014-01-16 15:30:00,76.0,76.12,75.83,76.08,95000.0,67.2019,67.308,67.0516,67.2727,95000.0
2014-01-17 09:30:00,75.52,76.23,75.52,75.99,207900.0,66.7775,67.4053,66.7775,67.1931,207900.0
2014-01-17 10:00:00,76.03,76.17,75.77,76.02,50200.0,67.2284,67.3522,66.9985,67.2196,50200.0
2014-01-17 10:30:00,76.01,76.48,76.01,76.42,33800.0,67.2108,67.6264,67.2108,67.5733,33800.0
2014-01-17 11:00:00,76.44,76.65,76.36,76.41,20400.0,67.591,67.7767,67.5202,67.5645,20400.0
2014-01-17 11:30:00,76.46,76.56,76.28,76.34,31400.0,67.6087,67.6971,67.4495,67.5026,31400.0
2014-01-17 12:00:00,76.36,76.43,76.21,76.23,33200.0,67.5202,67.5821,67.3876,67.4053,33200.0
2014-01-17 12:30:00,76.24,76.47,76.24,76.31,32100.0,67.4141,67.6175,67.4141,67.476,32100.0
2014-01-17 13:00:00,76.31,76.4,76.18,76.2,27800.0,67.476,67.5556,67.3611,67.3788,27800.0
2014-01-17 13:30:00,76.21,76.29,76.01,76.13,44600.0,67.3876,67.4584,67.2108,67.3169,44600.0
2014-01-17 14:00:00,76.13,76.29,76.12,76.17,24000.0,67.3169,67.4584,67.308,67.3522,24000.0
2014-01-17 14:30:00,76.22,76.22,76.06,76.1,23500.0,67.3965,67.3965,67.255,67.2903,23500.0
2014-01-17 15:00:00,76.12,76.19,75.8,75.89,31300.0,67.308,67.3699,67.0251,67.1047,31300.0
2014-01-17 15:30:00,75.87,75.87,75.63,75.72,112000.0,67.087,67.087,66.8748,66.9543,112000.0
2014-01-21 09:30:00,76.48,77.0,76.19,76.62,66400.0,67.6264,68.0862,67.3699,67.7501,66400.0
2014-01-21 10:00:00,76.62,76.77,76.21,76.38,30700.0,67.7501,67.8828,67.3876,67.5379,30700.0
2014-01-21 10:30:00,76.39,76.56,76.25,76.52,33700.0,67.5468,67.6971,67.423,67.6617,33700.0
2014-01-21 11:00:00,76.55,76.62,75.83,75.91,30500.0,67.6883,67.7501,67.0516,67.1223,30500.0
2014-01-21 11:30:00,75.89,76.05,75.8,76.01,22500.0,67.1047,67.2461,67.0251,67.2108,22500.0
2014-01-21 12:00:00,76.02,76.18,75.75,76.14,26200.0,67.2196,67.3611,66.9809,67.3257,26200.0
2014-01-21 12:30:00,76.16,76.25,76.08,76.23,29000.0,67.3434,67.423,67.2727,67.4053,29000.0
2014-01-21 13:00:00,76.22,76.29,76.04,76.08,26300.0,67.3965,67.4584,67.2373,67.2727,26300.0
2014-01-21 13:30:00,76.11,76.47,76.11,76.4,27800.0,67.2992,67.6175,67.2992,67.5556,27800.0
2014-01-21 14:00:00,76.42,76.48,76.32,76.33,22800.0,67.5733,67.6264,67.4849,67.4937,22800.0
2014-01-21 14:30:00,76.31,76.48,76.21,76.24,18500.0,67.476,67.6264,67.3876,67.4141,18500.0
2014-01-21 15:00:00,76.24,76.32,76.05,76.08,21900.0,67.4141,67.4849,67.2461,67.2727,21900.0
2014-01-21 15:30:00,76.07,76.28,76.07,76.2,60700.0,67.2638,67.4495,67.2638,67.3788,60700.0
2014-01-22 09:30:00,76.35,76.61,76.01,76.42,61100.0,67.5114,67.7413,67.2108,67.5733,61100.0
2014-01-22 10:00:00,76.45,76.68,76.28,76.64,25500.0,67.5998,67.8032,67.4495,67.7678,25500.0
2014-01-22 10:30:00,76.64,76.7,76.4,76.4,14900.0,67.7678,67.8209,67.5556,67.5556,14900.0
2014-01-22 11:00:00,76.39,76.58,76.29,76.52,30800.0,67.5468,67.7148,67.4584,67.6617,30800.0
2014-01-22 11:30:00,76.5,76.72,76.32,76.65,21500.0,67.644,67.8386,67.4849,67.7767,21500.0
2014-01-22 12:00:00,76.66,76.94,76.64,76.83,13000.0,67.7855,68.0331,67.7678,67.9358,13000.0
2014-01-22 12:30:00,76.85,76.92,76.83,76.9,11900.0,67.9535,68.0154,67.9358,67.9977,11900.0
2014-01-22 13:00:00,76.89,76.97,76.74,76.77,49600.0,67.9889,68.0596,67.8563,67.8828,49600.0
2014-01-22 13:30:00,76.79,76.79,76.57,76.66,17000.0,67.9005,67.9005,67.7059,67.7855,17000.0
2014-01-22 14:00:00,76.69,76.96,76.69,76.84,19200.0,67.812,68.0508,67.812,67.9447,19200.0
2014-01-22 14:30:00,76.85,76.92,76.74,76.74,23300.0,67.9535,68.0154,67.8563,67.8563,23300.0
2014-01-22 15:00:00,76.75,76.85,76.71,76.71,25700.0,67.8651,67.9535,67.8297,67.8297,25700.0
2014-01-22 15:30:00,76.73,76.75,76.42,76.59,196600.0,67.8474,67.8651,67.5733,67.7236,196600.0
2014-01-23 09:30:00,75.96,76.18,75.63,75.86,78000.0,67.1666,67.3611,66.8748,67.0781,78000.0
2014-01-23 10:00:00,75.85,76.04,75.5,75.58,54800.0,67.0693,67.2373,66.7598,66.8305,54800.0
2014-01-23 10:30:00,75.59,75.73,75.5,75.62,29100.0,66.8394,66.9632,66.7598,66.8659,29100.0
2014-01-23 11:00:00,75.55,75.85,75.49,75.77,13900.0,66.804,67.0693,66.751,66.9985,13900.0
2014-01-23 11:30:00,75.77,75.9,75.74,75.81,17400.0,66.9985,67.1135,66.972,67.0339,17400.0
2014-01-23 12:00:00,75.8,75.82,75.53,75.65,29500.0,67.0251,67.0428,66.7863,66.8924,29500.0
2014-01-23 12:30:00,75.64,75.81,75.5,75.71,30400.0,66.8836,67.0339,66.7598,66.9455,30400.0
2014-01-23 13:00:00,75.71,75.85,75.64,75.69,31900.0,66.9455,67.0693,66.8836,66.9278,31900.0
2014-01-23 13:30:00,75.74,75.78,75.55,75.57,35700.0,66.972,67.0074,66.804,66.8217,35700.0
2014-01-23 14:00:00,75.57,75.7,75.53,75.55,34400.0,66.8217,66.9367,66.7863,66.804,34400.0
2014-01-23 14:30:00,75.55,75.66,75.49,75.63,42600.0,66.804,66.9013,66.751,66.8748,42600.0
2014-01-23 15:00:00,75.64,75.67,75.48,75.5,67000.0,66.8836,66.9101,66.7421,66.7598,67000.0
2014-01-23 15:30:00,75.51,75.71,75.39,75.49,96100.0,66.7686,66.9455,66.6625,66.751,96100.0
2014-01-24 09:30:00,74.26,75.5,74.07,74.41,75400.0,65.6634,66.7598,65.4953,65.796,75400.0
2014-01-24 10:00:00,74.4,74.72,74.03,74.08,40600.0,65.7871,66.0701,65.46,65.5042,40600.0
2014-01-24 10:30:00,74.08,74.08,73.42,73.78,114200.0,65.5042,65.5042,64.9206,65.2389,114200.0
2014-01-24 11:00:00,73.76,73.89,73.53,73.56,91900.0,65.2212,65.3362,65.0179,65.0444,91900.0
2014-01-24 11:30:00,73.57,73.9,73.49,73.9,43100.0,65.0532,65.345,64.9825,65.345,43100.0
2014-01-24 12:00:00,73.88,73.9,73.45,73.48,39500.0,65.3273,65.345,64.9471,64.9736,39500.0
2014-01-24 12:30:00,73.5,73.64,73.38,73.6,34100.0,64.9913,65.1151,64.8852,65.0798,34100.0
2014-01-24 13:00:00,73.57,73.57,73.24,73.32,24900.0,65.0532,65.0532,64.7614,64.8322,24900.0
2014-01-24 13:30:00,73.3,73.47,73.18,73.45,35600.0,64.8145,64.9648,64.7084,64.9471,35600.0
2014-01-24 14:00:00,73.45,73.5,73.09,73.21,45400.0,64.9471,64.9913,64.6288,64.7349,45400.0
2014-01-24 14:30:00,73.15,73.36,73.12,73.23,39200.0,64.6818,64.8675,64.6553,64.7526,39200.0
2014-01-24 15:00:00,73.24,73.41,73.07,73.18,79000.0,64.7614,64.9118,64.6111,64.7084,79000.0
2014-01-24 15:30:00,73.18,73.28,72.97,72.98,179900.0,64.7084,64.7968,64.5227,64.5315,179900.0
2014-01-27 09:30:00,72.96,73.74,72.65,73.74,43800.0,64.5138,65.2035,64.2397,65.2035,43800.0
2014-01-27 10:00:00,73.6,73.65,73.2,73.27,82200.0,65.0798,65.124,64.7261,64.788,82200.0
2014-01-27 10:30:00,73.28,73.58,73.16,73.41,42500.0,64.7968,65.0621,64.6907,64.9118,42500.0
2014-01-27 11:00:00,73.38,73.67,73.38,73.56,26000.0,64.8852,65.1417,64.8852,65.0444,26000.0
2014-01-27 11:30:00,73.5,73.66,73.36,73.36,37200.0,64.9913,65.1328,64.8675,64.8675,37200.0
2014-01-27 12:00:00,73.32,73.36,72.8,73.01,43800.0,64.8322,64.8675,64.3724,64.5581,43800.0
2014-01-27 12:30:00,72.99,73.23,72.88,73.06,18300.0,64.5404,64.7526,64.4431,64.6023,18300.0
2014-01-27 13:00:00,73.05,73.45,72.95,73.42,16500.0,64.5934,64.9471,64.505,64.9206,16500.0
2014-01-27 13:30:00,73.42,73.84,73.39,73.75,41100.0,64.9206,65.292,64.8941,65.2124,41100.0
2014-01-27 14:00:00,73.75,74.1,73.72,73.87,68300.0,65.2124,65.5219,65.1859,65.3185,68300.0
2014-01-27 14:30:00,73.9,74.16,73.76,74.13,47300.0,65.345,65.5749,65.2212,65.5484,47300.0
2014-01-27 15:00:00,74.13,74.15,73.95,74.0,36800.0,65.5484,65.5661,65.3892,65.4335,36800.0
2014-01-27 15:30:00,74.0,74.07,73.64,73.67,203800.0,65.4335,65.4953,65.1151,65.1417,203800.0
2014-01-28 09:30:00,73.65,74.8,73.65,74.75,132800.0,65.124,66.1408,65.124,66.0966,132800.0
2014-01-28 10:00:00,74.75,75.19,74.56,74.71,82500.0,66.0966,66.4857,65.9286,66.0613,82500.0
2014-01-28 10:30:00,74.71,74.78,74.55,74.56,62300.0,66.0613,66.1232,65.9198,65.9286,62300.0
2014-01-28 11:00:00,74.59,74.6,74.02,74.15,61800.0,65.9551,65.964,65.4511,65.5661,61800.0
2014-01-28 11:30:00,74.13,74.19,73.81,74.0,27500.0,65.5484,65.6015,65.2654,65.4335,27500.0
2014-01-28 12:00:00,74.02,74.26,73.99,74.21,16700.0,65.4511,65.6634,65.4246,65.6191,16700.0
2014-01-28 12:30:00,74.23,74.32,74.09,74.18,11700.0,65.6368,65.7164,65.513,65.5926,11700.0
2014-01-28 13:00:00,74.19,74.44,74.12,74.4,13600.0,65.6015,65.8225,65.5396,65.7871,13600.0
2014-01-28 13:30:00,74.38,74.42,74.22,74.33,27700.0,65.7695,65.8048,65.628,65.7252,27700.0
2014-01-28 14:00:00,74.29,74.6,74.28,74.56,20000.0,65.6899,65.964,65.681,65.9286,20000.0
2014-01-28 14:30:00,74.58,74.82,74.57,74.74,33100.0,65.9463,66.1585,65.9375,66.0878,33100.0
2014-01-28 15:00:00,74.8,74.85,74.6,74.82,39700.0,66.1408,66.1851,65.964,66.1585,39700.0
2014-01-28 15:30:00,74.82,74.89,74.64,74.69,83500.0,66.1585,66.2204,65.9994,66.0436,83500.0
2014-01-29 09:30:00,73.81,74.49,72.92,74.08,78800.0,65.2654,65.8667,64.4785,65.5042,78800.0
2014-01-29 10:00:00,74.1,74.42,73.74,73.88,177300.0,65.5219,65.8048,65.2035,65.3273,177300.0
2014-01-29 10:30:00,73.87,74.37,73.81,74.21,18700.0,65.3185,65.7606,65.2654,65.6191,18700.0
2014-01-29 11:00:00,74.28,74.67,74.23,74.67,15500.0,65.681,66.0259,65.6368,66.0259,15500.0
2014-01-29 11:30:00,74.6,74.66,74.4,74.61,18000.0,65.964,66.017,65.7871,65.9728,18000.0
2014-01-29 12:00:00,74.66,74.68,74.34,74.37,14200.0,66.017,66.0347,65.7341,65.7606,14200.0
2014-01-29 12:30:00,74.35,74.35,74.1,74.11,23900.0,65.7429,65.7429,65.5219,65.5307,23900.0
2014-01-29 13:00:00,74.08,74.09,73.85,73.91,29200.0,65.5042,65.513,65.3008,65.3539,29200.0
2014-01-29 13:30:00,73.9,73.94,73.74,73.92,55100.0,65.345,65.3804,65.2035,65.3627,55100.0
2014-01-29 14:00:00,73.9,74.31,73.38,73.72,50400.0,65.345,65.7076,64.8852,65.1859,50400.0
2014-01-29 14:30:00,73.73,73.95,73.45,73.49,21300.0,65.1947,65.3892,64.9471,64.9825,21300.0
2014-01-29 15:00:00,73.46,73.6,73.28,73.33,42100.0,64.956,65.0798,64.7968,64.841,42100.0
2014-01-29 15:30:00,73.31,73.55,73.13,73.29,118400.0,64.8233,65.0355,64.6642,64.8056,118400.0
2014-01-30 09:30:00,73.86,74.54,73.86,74.11,43300.0,65.3097,65.9109,65.3097,65.5307,43300.0
2014-01-30 10:00:00,74.08,74.7,73.98,74.6,27200.0,65.5042,66.0524,65.4158,65.964,27200.0
2014-01-30 10:30:00,74.58,74.77,74.51,74.59,16300.0,65.9463,66.1143,65.8844,65.9551,16300.0
2014-01-30 11:00:00,74.58,75.09,74.58,75.03,51500.0,65.9463,66.3973,65.9463,66.3442,51500.0
2014-01-30 11:30:00,75.03,75.18,75.0,75.14,48200.0,66.3442,66.4768,66.3177,66.4415,48200.0
2014-01-30 12:00:00,75.14,75.16,75.01,75.04,12000.0,66.4415,66.4592,66.3265,66.3531,12000.0
2014-01-30 12:30:00,75.01,75.38,75.01,75.27,10400.0,66.3265,66.6537,66.3265,66.5564,10400.0
2014-01-30 13:00:00,75.27,75.32,75.19,75.23,9500.0,66.5564,66.6006,66.4857,66.5211,9500.0
2014-01-30 13:30:00,75.27,75.27,75.05,75.08,12900.0,66.5564,66.5564,66.3619,66.3884,12900.0
2014-01-30 14:00:00,75.07,75.07,74.84,75.04,43900.0,66.3796,66.3796,66.1762,66.3531,43900.0
2014-01-30 14:30:00,75.08,75.1,74.9,75.0,30900.0,66.3884,66.4061,66.2293,66.3177,30900.0
2014-01-30 15:00:00,75.0,75.2,75.0,75.08,33800.0,66.3177,66.4945,66.3177,66.3884,33800.0
2014-01-30 15:30:00,75.11,75.25,74.99,75.16,155900.0,66.415,66.5387,66.3088,66.4592,155900.0
2014-01-31 09:30:00,73.71,74.55,73.3,73.77,46800.0,65.177,65.9198,64.8145,65.2301,46800.0
2014-01-31 10:00:00,73.84,74.43,73.84,73.87,98900.0,65.292,65.8137,65.292,65.3185,98900.0
2014-01-31 10:30:00,73.9,74.64,73.9,74.53,31300.0,65.345,65.9994,65.345,65.9021,31300.0
2014-01-31 11:00:00,74.51,74.82,74.41,74.65,27900.0,65.8844,66.1585,65.796,66.0082,27900.0
2014-01-31 11:30:00,74.65,74.67,74.39,74.59,32000.0,66.0082,66.0259,65.7783,65.9551,32000.0
2014-01-31 12:00:00,74.63,74.8,74.55,74.64,14500.0,65.9905,66.1408,65.9198,65.9994,14500.0
2014-01-31 12:30:00,74.65,74.65,74.34,74.57,13700.0,66.0082,66.0082,65.7341,65.9375,13700.0
2014-01-31 13:00:00,74.54,74.59,74.38,74.49,13200.0,65.9109,65.9551,65.7695,65.8667,13200.0
2014-01-31 13:30:00,74.5,74.98,74.49,74.98,14800.0,65.8756,66.3,65.8667,66.3,14800.0
2014-01-31 14:00:00,74.98,75.18,74.81,74.92,32000.0,66.3,66.4768,66.1497,66.2469,32000.0
2014-01-31 14:30:00,74.91,75.2,74.86,75.1,20400.0,66.2381,66.4945,66.1939,66.4061,20400.0
2014-01-31 15:00:00,75.09,75.09,74.73,74.78,34100.0,66.3973,66.3973,66.0789,66.1232,34100.0
2014-01-31 15:30:00,74.78,74.95,74.51,74.58,151400.0,66.1232,66.2735,65.8844,65.9463,151400.0
2014-02-03 09:30:00,74.47,74.86,74.22,74.63,64300.0,65.849,66.1939,65.628,65.9905,64300.0
2014-02-03 10:00:00,74.58,74.62,73.84,73.84,87800.0,65.9463,65.9817,65.292,65.292,87800.0
2014-02-03 10:30:00,73.86,74.21,73.74,73.87,46000.0,65.3097,65.6191,65.2035,65.3185,46000.0
2014-02-03 11:00:00,73.9,73.95,73.51,73.63,110800.0,65.345,65.3892,65.0002,65.1063,110800.0
2014-02-03 11:30:00,73.63,73.85,73.45,73.5,45200.0,65.1063,65.3008,64.9471,64.9913,45200.0
2014-02-03 12:00:00,73.44,73.72,73.36,73.65,49500.0,64.9383,65.1859,64.8675,65.124,49500.0
2014-02-03 12:30:00,73.63,74.21,73.61,74.04,119600.0,65.1063,65.6191,65.0886,65.4688,119600.0
2014-02-03 13:00:00,74.02,74.09,73.61,73.67,65400.0,65.4511,65.513,65.0886,65.1417,65400.0
2014-02-03 13:30:00,73.66,73.75,73.43,73.62,84100.0,65.1328,65.2124,64.9294,65.0974,84100.0
2014-02-03 14:00:00,73.55,73.7,73.34,73.39,62400.0,65.0355,65.1682,64.8499,64.8941,62400.0
2014-02-03 14:30:00,73.35,73.36,72.82,72.87,55700.0,64.8587,64.8675,64.3901,64.4343,55700.0
2014-02-03 15:00:00,72.84,73.05,72.79,72.94,62000.0,64.4077,64.5934,64.3635,64.4962,62000.0
2014-02-03 15:30:00,72.96,72.99,72.61,72.65,156400.0,64.5138,64.5404,64.2044,64.2397,156400.0
2014-02-04 09:30:00,73.04,73.45,72.57,73.22,110200.0,64.5846,64.9471,64.169,64.7437,110200.0
2014-02-04 10:00:00,73.28,73.32,72.73,73.19,110000.0,64.7968,64.8322,64.3105,64.7172,110000.0
2014-02-04 10:30:00,73.21,73.45,73.02,73.4,98500.0,64.7349,64.9471,64.5669,64.9029,98500.0
2014-02-04 11:00:00,73.34,74.07,73.3,74.03,56200.0,64.8499,65.4953,64.8145,65.46,56200.0
2014-02-04 11:30:00,74.06,74.84,74.05,74.83,59900.0,65.4865,66.1762,65.4777,66.1674,59900.0
2014-02-04 12:00:00,74.85,74.94,74.49,74.66,33500.0,66.1851,66.2646,65.8667,66.017,33500.0
2014-02-04 12:30:00,74.65,74.74,74.58,74.7,39600.0,66.0082,66.0878,65.9463,66.0524,39600.0
2014-02-04 13:00:00,74.7,74.84,74.48,74.61,49400.0,66.0524,66.1762,65.8579,65.9728,49400.0
2014-02-04 13:30:00,74.67,74.71,74.35,74.42,36100.0,66.0259,66.0613,65.7429,65.8048,36100.0
2014-02-04 14:00:00,74.44,74.73,74.36,74.63,52300.0,65.8225,66.0789,65.7518,65.9905,52300.0
2014-02-04 14:30:00,74.63,74.83,74.59,74.75,32000.0,65.9905,66.1674,65.9551,66.0966,32000.0
2014-02-04 15:00:00,74.73,74.8,74.41,74.5,48800.0,66.0789,66.1408,65.796,65.8756,48800.0
2014-02-04 15:30:00,74.46,75.0,74.43,74.87,264300.0,65.8402,66.3177,65.8137,66.2027,264300.0
2014-02-05 09:30:00,74.65,75.1,73.96,74.23,66500.0,66.0082,66.4061,65.3981,65.6368,66500.0
2014-02-05 10:00:00,74.29,74.67,73.93,74.21,49400.0,65.6899,66.0259,65.3716,65.6191,49400.0
2014-02-05 10:30:00,74.2,74.55,74.11,74.49,44500.0,65.6103,65.9198,65.5307,65.8667,44500.0
2014-02-05 11:00:00,74.47,74.7,74.18,74.52,51900.0,65.849,66.0524,65.5926,65.8933,51900.0
2014-02-05 11:30:00,74.52,74.88,74.48,74.73,164700.0,65.8933,66.2116,65.8579,66.0789,164700.0
2014-02-05 12:00:00,74.77,74.86,74.5,74.71,20700.0,66.1143,66.1939,65.8756,66.0613,20700.0
2014-02-05 12:30:00,74.69,74.89,74.69,74.74,23100.0,66.0436,66.2204,66.0436,66.0878,23100.0
2014-02-05 13:00:00,74.77,75.0,74.75,74.77,26700.0,66.1143,66.3177,66.0966,66.1143,26700.0
2014-02-05 13:30:00,74.79,74.97,74.78,74.93,24000.0,66.132,66.2912,66.1232,66.2558,24000.0
2014-02-05 14:00:00,74.92,74.98,74.47,74.64,40600.0,66.2469,66.3,65.849,65.9994,40600.0
2014-02-05 14:30:00,74.63,74.73,74.34,74.37,38900.0,65.9905,66.0789,65.7341,65.7606,38900.0
2014-02-05 15:00:00,74.37,74.73,74.33,74.73,27800.0,65.7606,66.0789,65.7252,66.0789,27800.0
2014-02-05 15:30:00,74.73,74.8,74.52,74.56,77900.0,66.0789,66.1408,65.8933,65.9286,77900.0
2014-02-06 09:30:00,74.7,75.38,74.7,75.18,33400.0,66.0524,66.6537,66.0524,66.4768,33400.0
2014-02-06 10:00:00,75.25,75.28,74.84,74.98,46400.0,66.5387,66.5653,66.1762,66.3,46400.0
2014-02-06 10:30:00,75.0,75.67,75.0,75.06,61600.0,66.3177,66.9101,66.3177,66.3707,61600.0
2014-02-06 11:00:00,75.06,75.13,74.7,74.95,67200.0,66.3707,66.4326,66.0524,66.2735,67200.0
2014-02-06 11:30:00,74.88,75.09,74.62,74.75,38400.0,66.2116,66.3973,65.9817,66.0966,38400.0
2014-02-06 12:00:00,74.77,75.27,74.76,75.15,14700.0,66.1143,66.5564,66.1055,66.4503,14700.0
2014-02-06 12:30:00,75.14,75.29,75.06,75.2,22100.0,66.4415,66.5741,66.3707,66.4945,22100.0
2014-02-06 13:00:00,75.23,75.51,75.23,75.37,65400.0,66.5211,66.7686,66.5211,66.6449,65400.0
2014-02-06 13:30:00,75.35,76.0,75.31,76.0,116500.0,66.6272,67.2019,66.5918,67.2019,116500.0
2014-02-06 14:00:00,76.0,76.1,75.78,76.04,71100.0,67.2019,67.2903,67.0074,67.2373,71100.0
2014-02-06 14:30:00,76.04,76.55,75.97,76.52,91200.0,67.2373,67.6883,67.1754,67.6617,91200.0
2014-02-06 15:00:00,76.52,76.66,76.45,76.56,146400.0,67.6617,67.7855,67.5998,67.6971,146400.0
2014-02-06 15:30:00,76.56,76.79,76.44,76.77,241000.0,67.6971,67.9005,67.591,67.8828,241000.0
2014-02-07 09:30:00,84.17,85.7,80.18,82.74,646300.0,74.4261,75.779,70.898,73.1617,646300.0
2014-02-07 10:00:00,82.75,82.98,82.02,82.05,219800.0,73.1705,73.3739,72.525,72.5515,219800.0
2014-02-07 10:30:00,82.05,82.25,81.36,81.66,220700.0,72.5515,72.7284,71.9414,72.2067,220700.0
2014-02-07 11:00:00,81.57,81.66,80.42,80.61,335700.0,72.1271,72.2067,71.1102,71.2782,335700.0
2014-02-07 11:30:00,80.62,81.56,79.81,81.4,325300.0,71.2871,72.1183,70.5709,71.9768,325300.0
2014-02-07 12:00:00,81.38,81.72,81.0,81.28,133800.0,71.9591,72.2598,71.6231,71.8707,133800.0
2014-02-07 12:30:00,81.28,82.0,81.27,81.34,146400.0,71.8707,72.5073,71.8618,71.9237,146400.0
2014-02-07 13:00:00,81.34,81.44,80.9,81.04,122700.0,71.9237,72.0122,71.5347,71.6585,122700.0
2014-02-07 13:30:00,81.03,81.89,80.8,80.91,141700.0,71.6496,72.4101,71.4463,71.5435,141700.0
2014-02-07 14:00:00,80.88,80.88,80.15,80.54,143800.0,71.517,71.517,70.8715,71.2164,143800.0
2014-02-07 14:30:00,80.55,80.71,79.93,80.21,222400.0,71.2252,71.3667,70.677,70.9246,222400.0
2014-02-07 15:00:00,80.2,80.45,79.73,79.96,277000.0,70.9157,71.1368,70.5001,70.7035,277000.0
2014-02-07 15:30:00,79.96,80.16,79.85,80.02,463500.0,70.7035,70.8803,70.6062,70.7565,463500.0
2014-02-10 09:30:00,80.17,80.17,79.45,79.77,110700.0,70.8892,70.8892,70.2525,70.5355,110700.0
2014-02-10 10:00:00,79.8,80.12,79.75,79.92,64600.0,70.562,70.845,70.5178,70.6681,64600.0
2014-02-10 10:30:00,79.92,79.93,79.49,79.58,63800.0,70.6681,70.677,70.2879,70.3675,63800.0
2014-02-10 11:00:00,79.58,79.59,79.34,79.47,53000.0,70.3675,70.3763,70.1553,70.2702,53000.0
2014-02-10 11:30:00,79.43,79.53,79.13,79.34,63400.0,70.2349,70.3233,69.9696,70.1553,63400.0
2014-02-10 12:00:00,79.32,79.46,79.2,79.38,38300.0,70.1376,70.2614,70.0315,70.1906,38300.0
2014-02-10 12:30:00,79.38,79.63,79.33,79.47,36300.0,70.1906,70.4117,70.1464,70.2702,36300.0
2014-02-10 13:00:00,79.46,79.48,79.32,79.37,28500.0,70.2614,70.2791,70.1376,70.1818,28500.0
2014-02-10 13:30:00,79.36,79.37,79.17,79.26,35300.0,70.173,70.1818,70.0049,70.0845,35300.0
2014-02-10 14:00:00,79.25,79.26,79.09,79.25,46500.0,70.0757,70.0845,69.9342,70.0757,46500.0
2014-02-10 14:30:00,79.25,79.5,79.25,79.36,44700.0,70.0757,70.2967,70.0757,70.173,44700.0
2014-02-10 15:00:00,79.36,79.37,79.18,79.23,53700.0,70.173,70.1818,70.0138,70.058,53700.0
2014-02-10 15:30:00,79.22,79.35,79.18,79.33,142700.0,70.0492,70.1641,70.0138,70.1464,142700.0
2014-02-11 09:30:00,79.07,79.09,78.45,78.57,83000.0,69.9165,69.9342,69.3683,69.4744,83000.0
2014-02-11 10:00:00,78.62,79.11,78.62,78.89,82800.0,69.5186,69.9519,69.5186,69.7574,82800.0
2014-02-11 10:30:00,78.92,79.03,78.75,78.84,49600.0,69.7839,69.8812,69.6336,69.7132,49600.0
2014-02-11 11:00:00,78.91,79.13,78.81,79.09,65000.0,69.775,69.9696,69.6866,69.9342,65000.0
2014-02-11 11:30:00,79.11,79.28,79.04,79.09,64600.0,69.9519,70.1022,69.89,69.9342,64600.0
2014-02-11 12:00:00,79.11,79.17,78.97,79.1,37700.0,69.9519,70.0049,69.8281,69.9431,37700.0
2014-02-11 12:30:00,79.1,79.13,78.99,79.12,26600.0,69.9431,69.9696,69.8458,69.9607,26600.0
2014-02-11 13:00:00,79.14,79.27,79.12,79.23,42600.0,69.9784,70.0934,69.9607,70.058,42600.0
2014-02-11 13:30:00,79.24,79.25,79.14,79.2,70800.0,70.0668,70.0757,69.9784,70.0315,70800.0
2014-02-11 14:00:00,79.2,79.5,79.18,79.46,38500.0,70.0315,70.2967,70.0138,70.2614,38500.0
2014-02-11 14:30:00,79.47,79.61,79.33,79.58,61600.0,70.2702,70.394,70.1464,70.3675,61600.0
2014-02-11 15:00:00,79.6,79.72,79.27,79.45,122700.0,70.3852,70.4913,70.0934,70.2525,122700.0
2014-02-11 15:30:00,79.45,79.56,79.32,79.48,207200.0,70.2525,70.3498,70.1376,70.2791,207200.0
2014-02-12 09:30:00,79.39,79.85,79.26,79.8,113400.0,70.1995,70.6062,70.0845,70.562,113400.0
2014-02-12 10:00:00,79.82,79.85,79.53,79.66,78100.0,70.5797,70.6062,70.3233,70.4382,78100.0
2014-02-12 10:30:00,79.67,79.74,79.33,79.51,48600.0,70.4471,70.509,70.1464,70.3056,48600.0
2014-02-12 11:00:00,79.48,79.68,79.37,79.41,45800.0,70.2791,70.4559,70.1818,70.2172,45800.0
2014-02-12 11:30:00,79.43,79.63,79.36,79.38,32800.0,70.2349,70.4117,70.173,70.1906,32800.0
2014-02-12 12:00:00,79.38,79.65,79.36,79.65,58400.0,70.1906,70.4294,70.173,70.4294,58400.0
2014-02-12 12:30:00,79.66,79.73,79.41,79.46,83600.0,70.4382,70.5001,70.2172,70.2614,83600.0
2014-02-12 13:00:00,79.5,79.71,79.25,79.67,51300.0,70.2967,70.4824,70.0757,70.4471,51300.0
2014-02-12 13:30:00,79.66,79.73,79.62,79.69,37100.0,70.4382,70.5001,70.4029,70.4648,37100.0
2014-02-12 14:00:00,79.69,79.73,79.61,79.62,81400.0,70.4648,70.5001,70.394,70.4029,81400.0
2014-02-12 14:30:00,79.61,79.61,79.42,79.55,51400.0,70.394,70.394,70.226,70.341,51400.0
2014-02-12 15:00:00,79.57,79.63,79.52,79.59,53600.0,70.3586,70.4117,70.3144,70.3763,53600.0
2014-02-12 15:30:00,79.59,79.66,79.54,79.55,166400.0,70.3763,70.4382,70.3321,70.341,166400.0
2014-02-13 09:30:00,78.89,79.31,78.89,79.28,89500.0,69.7574,70.1287,69.7574,70.1022,89500.0
2014-02-13 10:00:00,79.27,79.65,79.12,79.42,99000.0,70.0934,70.4294,69.9607,70.226,99000.0
2014-02-13 10:30:00,79.41,79.61,79.2,79.5,91900.0,70.2172,70.394,70.0315,70.2967,91900.0
2014-02-13 11:00:00,79.52,79.58,79.36,79.55,44100.0,70.3144,70.3675,70.173,70.341,44100.0
2014-02-13 11:30:00,79.58,79.6,79.37,79.41,35100.0,70.3675,70.3852,70.1818,70.2172,35100.0
2014-02-13 12:00:00,79.45,79.49,79.34,79.46,22000.0,70.2525,70.2879,70.1553,70.2614,22000.0
2014-02-13 12:30:00,79.46,79.57,79.41,79.55,15800.0,70.2614,70.3586,70.2172,70.341,15800.0
2014-02-13 13:00:00,79.55,79.67,79.52,79.63,35900.0,70.341,70.4471,70.3144,70.4117,35900.0
2014-02-13 13:30:00,79.65,79.65,79.53,79.55,39300.0,70.4294,70.4294,70.3233,70.341,39300.0
2014-02-13 14:00:00,79.55,79.63,79.48,79.48,38400.0,70.341,70.4117,70.2791,70.2791,38400.0
2014-02-13 14:30:00,79.51,79.6,79.47,79.59,44100.0,70.3056,70.3852,70.2702,70.3763,44100.0
2014-02-13 15:00:00,79.58,79.59,79.45,79.5,72100.0,70.3675,70.3763,70.2525,70.2967,72100.0
2014-02-13 15:30:00,79.5,79.53,79.32,79.43,126800.0,70.2967,70.3233,70.1376,70.2349,126800.0
2014-02-14 09:30:00,79.31,79.39,79.04,79.33,34800.0,70.1287,70.1995,69.89,70.1464,34800.0
2014-02-14 10:00:00,79.32,79.72,79.17,79.67,48600.0,70.1376,70.4913,70.0049,70.4471,48600.0
2014-02-14 10:30:00,79.61,79.7,79.16,79.16,36500.0,70.394,70.4736,69.9961,69.9961,36500.0
2014-02-14 11:00:00,79.22,79.23,78.78,79.08,57800.0,70.0492,70.058,69.6601,69.9254,57800.0
2014-02-14 11:30:00,79.08,79.36,79.08,79.31,65600.0,69.9254,70.173,69.9254,70.1287,65600.0
2014-02-14 12:00:00,79.32,79.56,79.27,79.41,32600.0,70.1376,70.3498,70.0934,70.2172,32600.0
2014-02-14 12:30:00,79.4,79.43,79.26,79.36,21500.0,70.2083,70.2349,70.0845,70.173,21500.0
2014-02-14 13:00:00,79.37,79.4,79.27,79.4,14700.0,70.1818,70.2083,70.0934,70.2083,14700.0
2014-02-14 13:30:00,79.42,79.5,79.34,79.48,16500.0,70.226,70.2967,70.1553,70.2791,16500.0
2014-02-14 14:00:00,79.49,79.56,79.42,79.53,24200.0,70.2879,70.3498,70.226,70.3233,24200.0
2014-02-14 14:30:00,79.53,79.62,79.49,79.49,31600.0,70.3233,70.4029,70.2879,70.2879,31600.0
2014-02-14 15:00:00,79.52,79.6,79.44,79.48,42200.0,70.3144,70.3852,70.2437,70.2791,42200.0
2014-02-14 15:30:00,79.5,79.54,79.31,79.47,201500.0,70.2967,70.3321,70.1287,70.2702,201500.0
2014-02-18 09:30:00,79.47,79.77,79.2,79.26,81600.0,70.518,70.7842,70.2784,70.3316,81600.0
2014-02-18 10:00:00,79.26,79.69,79.03,79.68,50000.0,70.3316,70.7132,70.1275,70.7043,50000.0
2014-02-18 10:30:00,79.69,79.72,79.55,79.62,100500.0,70.7132,70.7398,70.589,70.6511,100500.0
2014-02-18 11:00:00,79.57,79.7,79.46,79.59,130100.0,70.6067,70.7221,70.5091,70.6244,130100.0
2014-02-18 11:30:00,79.6,79.63,79.44,79.5,36400.0,70.6333,70.6599,70.4913,70.5446,36400.0
2014-02-18 12:00:00,79.5,79.6,79.44,79.46,42600.0,70.5446,70.6333,70.4913,70.5091,42600.0
2014-02-18 12:30:00,79.5,79.54,79.44,79.47,29800.0,70.5446,70.5801,70.4913,70.518,29800.0
2014-02-18 13:00:00,79.44,79.52,79.44,79.47,25500.0,70.4913,70.5623,70.4913,70.518,25500.0
2014-02-18 13:30:00,79.47,79.55,79.39,79.49,46100.0,70.518,70.589,70.447,70.5357,46100.0
2014-02-18 14:00:00,79.5,79.6,79.48,79.56,39700.0,70.5446,70.6333,70.5268,70.5978,39700.0
2014-02-18 14:30:00,79.57,79.6,79.49,79.53,41300.0,70.6067,70.6333,70.5357,70.5712,41300.0
2014-02-18 15:00:00,79.55,79.59,79.45,79.51,71200.0,70.589,70.6244,70.5002,70.5535,71200.0
2014-02-18 15:30:00,79.51,79.61,79.41,79.43,164900.0,70.5535,70.6422,70.4647,70.4825,164900.0
2014-02-19 09:30:00,79.17,79.49,78.96,79.45,80200.0,70.2518,70.5357,70.0654,70.5002,80200.0
2014-02-19 10:00:00,79.46,80.0,79.16,79.98,136800.0,70.5091,70.9883,70.2429,70.9705,136800.0
2014-02-19 10:30:00,79.95,80.0,79.87,79.96,117800.0,70.9439,70.9883,70.8729,70.9528,117800.0
2014-02-19 11:00:00,79.93,80.06,79.79,79.98,75600.0,70.9261,71.0415,70.8019,70.9705,75600.0
2014-02-19 11:30:00,79.97,80.04,79.72,79.72,60000.0,70.9616,71.0238,70.7398,70.7398,60000.0
2014-02-19 12:00:00,79.66,79.86,79.48,79.52,47300.0,70.6866,70.864,70.5268,70.5623,47300.0
2014-02-19 12:30:00,79.54,79.71,79.54,79.69,32900.0,70.5801,70.7309,70.5801,70.7132,32900.0
2014-02-19 13:00:00,79.68,79.92,79.68,79.88,23300.0,70.7043,70.9173,70.7043,70.8818,23300.0
2014-02-19 13:30:00,79.89,80.0,79.82,79.82,34700.0,70.8907,70.9883,70.8285,70.8285,34700.0
2014-02-19 14:00:00,79.84,80.0,79.71,79.89,39100.0,70.8463,70.9883,70.7309,70.8907,39100.0
2014-02-19 14:30:00,79.88,79.97,79.68,79.74,33400.0,70.8818,70.9616,70.7043,70.7575,33400.0
2014-02-19 15:00:00,79.76,79.85,79.27,79.3,45900.0,70.7753,70.8552,70.3405,70.3671,45900.0
2014-02-19 15:30:00,79.33,79.41,79.17,79.22,112200.0,70.3937,70.4647,70.2518,70.2961,112200.0
2014-02-20 09:30:00,79.33,79.5,78.6,79.0,57700.0,70.3937,70.5446,69.746,70.1009,57700.0
2014-02-20 10:00:00,78.94,79.26,78.74,79.19,75500.0,70.0477,70.3316,69.8702,70.2695,75500.0
2014-02-20 10:30:00,79.2,79.24,78.99,79.02,85500.0,70.2784,70.3139,70.092,70.1187,85500.0
2014-02-20 11:00:00,79.04,79.04,78.51,78.61,60900.0,70.1364,70.1364,69.6661,69.7548,60900.0
2014-02-20 11:30:00,78.61,79.12,78.59,79.1,65200.0,69.7548,70.2074,69.7371,70.1896,65200.0
2014-02-20 12:00:00,79.11,79.18,78.89,79.13,54500.0,70.1985,70.2606,70.0033,70.2163,54500.0
2014-02-20 12:30:00,79.15,79.2,79.07,79.08,33500.0,70.234,70.2784,70.163,70.1719,33500.0
2014-02-20 13:00:00,79.1,79.13,78.88,78.95,53000.0,70.1896,70.2163,69.9944,70.0565,53000.0
2014-02-20 13:30:00,78.97,79.16,78.88,79.06,200300.0,70.0743,70.2429,69.9944,70.1541,200300.0
2014-02-20 14:00:00,79.06,79.09,78.97,79.04,58500.0,70.1541,70.1808,70.0743,70.1364,58500.0
2014-02-20 14:30:00,79.05,79.08,78.99,79.06,68700.0,70.1453,70.1719,70.092,70.1541,68700.0
2014-02-20 15:00:00,79.06,79.1,78.96,78.99,99600.0,70.1541,70.1896,70.0654,70.092,99600.0
2014-02-20 15:30:00,78.99,79.11,78.93,78.94,207600.0,70.092,70.1985,70.0388,70.0477,207600.0
2014-02-21 09:30:00,78.74,79.38,78.7,79.17,139100.0,69.8702,70.4381,69.8347,70.2518,139100.0
2014-02-21 10:00:00,79.17,79.39,78.84,78.87,68000.0,70.2518,70.447,69.9589,69.9856,68000.0
2014-02-21 10:30:00,78.91,79.1,78.9,79.03,52900.0,70.021,70.1896,70.0122,70.1275,52900.0
2014-02-21 11:00:00,79.08,79.08,78.92,78.98,53800.0,70.1719,70.1719,70.0299,70.0832,53800.0
2014-02-21 11:30:00,79.01,79.05,78.91,79.02,95000.0,70.1098,70.1453,70.021,70.1187,95000.0
2014-02-21 12:00:00,79.04,79.04,78.96,79.0,32900.0,70.1364,70.1364,70.0654,70.1009,32900.0
2014-02-21 12:30:00,78.99,79.01,78.81,79.0,24500.0,70.092,70.1098,69.9323,70.1009,24500.0
2014-02-21 13:00:00,78.98,79.02,78.91,78.95,32200.0,70.0832,70.1187,70.021,70.0565,32200.0
2014-02-21 13:30:00,78.97,79.0,78.83,78.95,79300.0,70.0743,70.1009,69.9501,70.0565,79300.0
2014-02-21 14:00:00,78.93,78.97,78.81,78.88,29400.0,70.0388,70.0743,69.9323,69.9944,29400.0
2014-02-21 14:30:00,78.85,78.95,78.7,78.9,39900.0,69.9678,70.0565,69.8347,70.0122,39900.0
2014-02-21 15:00:00,78.87,78.95,78.85,78.91,45000.0,69.9856,70.0565,69.9678,70.021,45000.0
2014-02-21 15:30:00,78.94,78.95,78.73,78.79,176200.0,70.0477,70.0565,69.8613,69.9146,176200.0
2014-02-24 09:30:00,78.75,79.33,78.75,78.98,86800.0,69.8791,70.3937,69.8791,70.0832,86800.0
2014-02-24 10:00:00,79.03,79.11,78.73,78.76,57600.0,70.1275,70.1985,69.8613,69.8879,57600.0
2014-02-24 10:30:00,78.75,78.8,78.55,78.55,95400.0,69.8791,69.9234,69.7016,69.7016,95400.0
2014-02-24 11:00:00,78.57,78.57,78.4,78.45,125400.0,69.7193,69.7193,69.5685,69.6129,125400.0
2014-02-24 11:30:00,78.47,78.89,78.4,78.88,148300.0,69.6306,70.0033,69.5685,69.9944,148300.0
2014-02-24 12:00:00,78.89,78.97,78.67,78.72,95600.0,70.0033,70.0743,69.8081,69.8524,95600.0
2014-02-24 12:30:00,78.75,78.8,78.65,78.72,128200.0,69.8791,69.9234,69.7903,69.8524,128200.0
2014-02-24 13:00:00,78.73,78.78,78.64,78.68,76100.0,69.8613,69.9057,69.7815,69.817,76100.0
2014-02-24 13:30:00,78.69,78.73,78.65,78.7,54900.0,69.8258,69.8613,69.7903,69.8347,54900.0
2014-02-24 14:00:00,78.7,78.86,78.69,78.78,84300.0,69.8347,69.9767,69.8258,69.9057,84300.0
2014-02-24 14:30:00,78.78,78.86,78.73,78.78,53100.0,69.9057,69.9767,69.8613,69.9057,53100.0
2014-02-24 15:00:00,78.8,78.82,78.69,78.7,70700.0,69.9234,69.9412,69.8258,69.8347,70700.0
2014-02-24 15:30:00,78.7,78.87,78.67,78.74,207200.0,69.8347,69.9856,69.8081,69.8702,207200.0
2014-02-25 09:30:00,78.99,79.64,78.81,79.14,106300.0,70.092,70.6688,69.9323,70.2251,106300.0
2014-02-25 10:00:00,79.12,79.19,78.74,78.77,64300.0,70.2074,70.2695,69.8702,69.8968,64300.0
2014-02-25 10:30:00,78.83,79.25,78.69,79.22,42900.0,69.9501,70.3227,69.8258,70.2961,42900.0
2014-02-25 11:00:00,79.24,79.51,79.07,79.42,82600.0,70.3139,70.5535,70.163,70.4736,82600.0
2014-02-25 11:30:00,79.44,79.44,78.92,78.92,93600.0,70.4913,70.4913,70.0299,70.0299,93600.0
2014-02-25 12:00:00,78.94,79.03,78.83,78.91,29200.0,70.0477,70.1275,69.9501,70.021,29200.0
2014-02-25 12:30:00,78.91,78.96,78.79,78.8,17600.0,70.021,70.0654,69.9146,69.9234,17600.0
2014-02-25 13:00:00,78.8,78.88,78.71,78.82,18500.0,69.9234,69.9944,69.8436,69.9412,18500.0
2014-02-25 13:30:00,78.79,78.86,78.63,78.82,33600.0,69.9146,69.9767,69.7726,69.9412,33600.0
2014-02-25 14:00:00,78.85,78.9,78.5,78.62,35100.0,69.9678,70.0122,69.6572,69.7637,35100.0
2014-02-25 14:30:00,78.64,78.68,78.52,78.54,29000.0,69.7815,69.817,69.675,69.6927,29000.0
2014-02-25 15:00:00,78.54,78.55,78.26,78.29,60800.0,69.6927,69.7016,69.4443,69.4709,60800.0
2014-02-25 15:30:00,78.28,78.37,78.21,78.34,143300.0,69.462,69.5419,69.3999,69.5153,143300.0
2014-02-26 09:30:00,78.6,79.17,78.31,78.59,49100.0,69.746,70.2518,69.4886,69.7371,49100.0
2014-02-26 10:00:00,78.66,79.03,78.42,78.92,96700.0,69.7992,70.1275,69.5862,70.0299,96700.0
2014-02-26 10:30:00,78.92,79.03,78.84,78.97,79800.0,70.0299,70.1275,69.9589,70.0743,79800.0
2014-02-26 11:00:00,79.0,79.06,78.9,79.01,63600.0,70.1009,70.1541,70.0122,70.1098,63600.0
2014-02-26 11:30:00,79.02,79.1,78.9,78.9,57600.0,70.1187,70.1896,70.0122,70.0122,57600.0
2014-02-26 12:00:00,78.91,79.11,78.9,78.91,130300.0,70.021,70.1985,70.0122,70.021,130300.0
2014-02-26 12:30:00,78.91,79.08,78.55,79.0,227500.0,70.021,70.1719,69.7016,70.1009,227500.0
2014-02-26 13:00:00,79.01,79.05,78.9,78.98,69000.0,70.1098,70.1453,70.0122,70.0832,69000.0
2014-02-26 13:30:00,78.98,78.99,78.74,78.77,50100.0,70.0832,70.092,69.8702,69.8968,50100.0
2014-02-26 14:00:00,78.77,78.87,78.55,78.55,37600.0,69.8968,69.9856,69.7016,69.7016,37600.0
2014-02-26 14:30:00,78.55,78.75,78.53,78.75,35100.0,69.7016,69.8791,69.6839,69.8791,35100.0
2014-02-26 15:00:00,78.76,78.79,78.64,78.75,83800.0,69.8879,69.9146,69.7815,69.8791,83800.0
2014-02-26 15:30:00,78.77,78.92,78.77,78.88,171500.0,69.8968,70.0299,69.8968,69.9944,171500.0
2014-02-27 09:30:00,78.87,79.18,78.62,78.94,73300.0,69.9856,70.2606,69.7637,70.0477,73300.0
2014-02-27 10:00:00,79.02,79.08,78.81,78.87,82200.0,70.1187,70.1719,69.9323,69.9856,82200.0
2014-02-27 10:30:00,78.87,79.0,78.77,78.95,75100.0,69.9856,70.1009,69.8968,70.0565,75100.0
2014-02-27 11:00:00,78.97,79.01,78.87,78.92,91200.0,70.0743,70.1098,69.9856,70.0299,91200.0
2014-02-27 11:30:00,78.91,78.95,78.83,78.83,29300.0,70.021,70.0565,69.9501,69.9501,29300.0
2014-02-27 12:00:00,78.85,78.91,78.63,78.65,20000.0,69.9678,70.021,69.7726,69.7903,20000.0
2014-02-27 12:30:00,78.65,78.67,78.44,78.55,30200.0,69.7903,69.8081,69.604,69.7016,30200.0
2014-02-27 13:00:00,78.54,78.78,78.51,78.78,43200.0,69.6927,69.9057,69.6661,69.9057,43200.0
2014-02-27 13:30:00,78.76,78.9,78.7,78.74,38700.0,69.8879,70.0122,69.8347,69.8702,38700.0
2014-02-27 14:00:00,78.74,78.93,78.74,78.9,75500.0,69.8702,70.0388,69.8702,70.0122,75500.0
2014-02-27 14:30:00,78.9,78.95,78.81,78.9,47200.0,70.0122,70.0565,69.9323,70.0122,47200.0
2014-02-27 15:00:00,78.89,78.96,78.81,78.93,125000.0,70.0033,70.0654,69.9323,70.0388,125000.0
2014-02-27 15:30:00,78.95,79.05,78.79,78.9,214900.0,70.0565,70.1453,69.9146,70.0122,214900.0
2014-02-28 09:30:00,78.8,79.16,78.76,79.1,111700.0,69.9234,70.2429,69.8879,70.1896,111700.0
2014-02-28 10:00:00,79.15,79.27,78.74,78.91,159500.0,70.234,70.3405,69.8702,70.021,159500.0
2014-02-28 10:30:00,78.97,79.15,78.78,79.04,120000.0,70.0743,70.234,69.9057,70.1364,120000.0
2014-02-28 11:00:00,79.04,79.06,78.89,78.95,71100.0,70.1364,70.1541,70.0033,70.0565,71100.0
2014-02-28 11:30:00,78.95,79.0,78.84,78.91,77200.0,70.0565,70.1009,69.9589,70.021,77200.0
2014-02-28 12:00:00,78.92,78.93,78.85,78.89,41200.0,70.0299,70.0388,69.9678,70.0033,41200.0
2014-02-28 12:30:00,78.86,78.91,78.7,78.74,34100.0,69.9767,70.021,69.8347,69.8702,34100.0
2014-02-28 13:00:00,78.75,78.95,78.7,78.91,45900.0,69.8791,70.0565,69.8347,70.021,45900.0
2014-02-28 13:30:00,78.91,78.93,78.8,78.86,28200.0,70.021,70.0388,69.9234,69.9767,28200.0
2014-02-28 14:00:00,78.84,78.93,78.78,78.92,65300.0,69.9589,70.0388,69.9057,70.0299,65300.0
2014-02-28 14:30:00,78.92,79.0,78.76,78.8,71000.0,70.0299,70.1009,69.8879,69.9234,71000.0
2014-02-28 15:00:00,78.8,78.88,78.52,78.88,107300.0,69.9234,69.9944,69.675,69.9944,107300.0
2014-02-28 15:30:00,78.86,79.1,78.82,79.0,200100.0,69.9767,70.1896,69.9412,70.1009,200100.0
2014-03-03 09:30:00,78.0,78.15,77.67,77.92,78900.0,69.2136,69.3467,68.9207,69.1426,78900.0
2014-03-03 10:00:00,78.0,78.1,77.74,77.97,82600.0,69.2136,69.3023,68.9828,69.1869,82600.0
2014-03-03 10:30:00,77.99,78.39,77.96,78.39,111800.0,69.2047,69.5596,69.1781,69.5596,111800.0
2014-03-03 11:00:00,78.38,78.45,78.18,78.45,128400.0,69.5507,69.6129,69.3733,69.6129,128400.0
2014-03-03 11:30:00,78.42,78.5,78.33,78.39,48600.0,69.5862,69.6572,69.5064,69.5596,48600.0
2014-03-03 12:00:00,78.42,78.54,78.35,78.38,89600.0,69.5862,69.6927,69.5241,69.5507,89600.0
2014-03-03 12:30:00,78.38,78.49,78.36,78.42,60300.0,69.5507,69.6484,69.533,69.5862,60300.0
2014-03-03 13:00:00,78.43,78.86,78.41,78.73,103000.0,69.5951,69.9767,69.5774,69.8613,103000.0
2014-03-03 13:30:00,78.74,78.75,78.54,78.66,77400.0,69.8702,69.8791,69.6927,69.7992,77400.0
2014-03-03 14:00:00,78.65,79.17,78.63,78.83,69600.0,69.7903,70.2518,69.7726,69.9501,69600.0
2014-03-03 14:30:00,78.82,78.97,78.71,78.73,102100.0,69.9412,70.0743,69.8436,69.8613,102100.0
2014-03-03 15:00:00,78.74,78.75,78.4,78.6,60800.0,69.8702,69.8791,69.5685,69.746,60800.0
2014-03-03 15:30:00,78.6,78.82,78.51,78.65,150700.0,69.746,69.9412,69.6661,69.7903,150700.0
2014-03-04 09:30:00,79.34,79.99,79.31,79.51,259000.0,70.4026,70.9794,70.376,70.5535,259000.0
2014-03-04 10:00:00,79.55,80.1,79.54,80.03,99200.0,70.589,71.077,70.5801,71.0149,99200.0
2014-03-04 10:30:00,80.06,80.45,79.94,80.29,84300.0,71.0415,71.3876,70.935,71.2456,84300.0
2014-03-04 11:00:00,80.3,80.45,80.19,80.43,74800.0,71.2545,71.3876,71.1569,71.3698,74800.0
2014-03-04 11:30:00,80.44,80.45,80.03,80.12,79700.0,71.3787,71.3876,71.0149,71.0947,79700.0
2014-03-04 12:00:00,80.13,80.15,80.0,80.05,125500.0,71.1036,71.1214,70.9883,71.0326,125500.0
2014-03-04 12:30:00,80.05,80.68,79.99,80.57,72200.0,71.0326,71.5917,70.9794,71.4941,72200.0
2014-03-04 13:00:00,80.57,80.91,80.54,80.9,59800.0,71.4941,71.7958,71.4674,71.7869,59800.0
2014-03-04 13:30:00,80.89,81.15,80.8,80.95,61000.0,71.778,72.0087,71.6981,71.8312,61000.0
2014-03-04 14:00:00,80.95,80.98,80.65,80.74,79400.0,71.8312,71.8579,71.565,71.6449,79400.0
2014-03-04 14:30:00,80.72,80.91,80.7,80.88,82600.0,71.6272,71.7958,71.6094,71.7691,82600.0
2014-03-04 15:00:00,80.86,81.2,80.85,81.1,63300.0,71.7514,72.0531,71.7425,71.9643,63300.0
2014-03-04 15:30:00,81.12,81.24,81.01,81.12,146500.0,71.9821,72.0886,71.8845,71.9821,146500.0
2014-03-05 09:30:00,80.97,81.27,80.55,81.08,66500.0,71.849,72.1152,71.4763,71.9466,66500.0
2014-03-05 10:00:00,81.14,81.5,81.08,81.44,90200.0,71.9998,72.3193,71.9466,72.266,90200.0
2014-03-05 10:30:00,81.45,81.94,81.45,81.84,118600.0,72.2749,72.7097,72.2749,72.621,118600.0
2014-03-05 11:00:00,81.84,82.0,81.65,81.82,86800.0,72.621,72.763,72.4524,72.6032,86800.0
2014-03-05 11:30:00,81.78,81.97,81.74,81.87,52700.0,72.5677,72.7363,72.5323,72.6476,52700.0
2014-03-05 12:00:00,81.86,82.0,81.79,81.93,70500.0,72.6387,72.763,72.5766,72.7009,70500.0
2014-03-05 12:30:00,81.94,82.3,81.93,82.13,135300.0,72.7097,73.0292,72.7009,72.8783,135300.0
2014-03-05 13:00:00,82.15,82.25,82.06,82.15,61700.0,72.8961,72.9848,72.8162,72.8961,61700.0
2014-03-05 13:30:00,82.18,82.32,82.12,82.23,96300.0,72.9227,73.0469,72.8694,72.9671,96300.0
2014-03-05 14:00:00,82.25,82.38,82.01,82.04,97800.0,72.9848,73.1002,72.7718,72.7985,97800.0
2014-03-05 14:30:00,82.03,82.15,81.86,81.94,62000.0,72.7896,72.8961,72.6387,72.7097,62000.0
2014-03-05 15:00:00,81.95,82.15,81.93,82.05,82700.0,72.7186,72.8961,72.7009,72.8073,82700.0
2014-03-05 15:30:00,82.05,82.09,81.96,82.02,119800.0,72.8073,72.8428,72.7275,72.7807,119800.0
2014-03-06 09:30:00,82.12,82.75,82.06,82.75,53400.0,72.8694,73.4285,72.8162,73.4285,53400.0
2014-03-06 10:00:00,82.68,82.71,82.2,82.58,35000.0,73.3664,73.393,72.9404,73.2776,35000.0
2014-03-06 10:30:00,82.6,82.74,82.44,82.69,51600.0,73.2954,73.4196,73.1534,73.3752,51600.0
2014-03-06 11:00:00,82.66,82.69,82.49,82.56,43000.0,73.3486,73.3752,73.1978,73.2599,43000.0
2014-03-06 11:30:00,82.55,82.71,82.55,82.7,101100.0,73.251,73.393,73.251,73.3841,101100.0
2014-03-06 12:00:00,82.71,82.95,82.71,82.91,18900.0,73.393,73.606,73.393,73.5705,18900.0
2014-03-06 12:30:00,82.91,82.95,82.8,82.92,33200.0,73.5705,73.606,73.4728,73.5793,33200.0
2014-03-06 13:00:00,82.93,82.93,82.52,82.59,39000.0,73.5882,73.5882,73.2244,73.2865,39000.0
2014-03-06 13:30:00,82.6,82.68,82.55,82.63,26200.0,73.2954,73.3664,73.251,73.322,26200.0
2014-03-06 14:00:00,82.63,82.9,82.6,82.86,60500.0,73.322,73.5616,73.2954,73.5261,60500.0
2014-03-06 14:30:00,82.85,82.92,82.78,82.83,25800.0,73.5172,73.5793,73.4551,73.4995,25800.0
2014-03-06 15:00:00,82.84,82.93,82.8,82.89,74700.0,73.5083,73.5882,73.4728,73.5527,74700.0
2014-03-06 15:30:00,82.89,82.91,82.72,82.87,130900.0,73.5527,73.5705,73.4019,73.535,130900.0
2014-03-07 09:30:00,82.86,83.0,82.33,82.7,146300.0,73.5261,73.6503,73.0558,73.3841,146300.0
2014-03-07 10:00:00,82.69,83.26,82.58,83.08,130000.0,73.3752,73.881,73.2776,73.7213,130000.0
2014-03-07 10:30:00,83.08,83.16,82.47,82.47,59400.0,73.7213,73.7923,73.18,73.18,59400.0
2014-03-07 11:00:00,82.43,82.46,81.99,82.3,74100.0,73.1445,73.1711,72.7541,73.0292,74100.0
2014-03-07 11:30:00,82.3,82.52,82.22,82.49,34000.0,73.0292,73.2244,72.9582,73.1978,34000.0
2014-03-07 12:00:00,82.49,82.83,82.47,82.78,29300.0,73.1978,73.4995,73.18,73.4551,29300.0
2014-03-07 12:30:00,82.78,82.86,82.61,82.7,27300.0,73.4551,73.5261,73.3043,73.3841,27300.0
2014-03-07 13:00:00,82.64,82.64,82.37,82.37,28500.0,73.3309,73.3309,73.0913,73.0913,28500.0
2014-03-07 13:30:00,82.35,82.54,82.34,82.46,18200.0,73.0735,73.2421,73.0647,73.1711,18200.0
2014-03-07 14:00:00,82.49,82.53,82.17,82.3,63000.0,73.1978,73.2333,72.9138,73.0292,63000.0
2014-03-07 14:30:00,82.34,82.69,82.34,82.56,47300.0,73.0647,73.3752,73.0647,73.2599,47300.0
2014-03-07 15:00:00,82.56,82.62,82.48,82.56,75000.0,73.2599,73.3131,73.1889,73.2599,75000.0
2014-03-07 15:30:00,82.57,82.78,82.51,82.73,148200.0,73.2688,73.4551,73.2155,73.4107,148200.0
2014-03-10 09:30:00,82.61,82.77,82.4,82.6,38400.0,73.3043,73.4462,73.1179,73.2954,38400.0
2014-03-10 10:00:00,82.6,82.76,82.53,82.7,80100.0,73.2954,73.4374,73.2333,73.3841,80100.0
2014-03-10 10:30:00,82.64,82.64,82.21,82.22,35500.0,73.3309,73.3309,72.9493,72.9582,35500.0
2014-03-10 11:00:00,82.19,82.54,82.11,82.53,27500.0,72.9316,73.2421,72.8606,73.2333,27500.0
2014-03-10 11:30:00,82.6,82.85,82.53,82.62,22800.0,73.2954,73.5172,73.2333,73.3131,22800.0
2014-03-10 12:00:00,82.63,82.8,82.63,82.8,20600.0,73.322,73.4728,73.322,73.4728,20600.0
2014-03-10 12:30:00,82.82,82.86,82.61,82.76,23500.0,73.4906,73.5261,73.3043,73.4374,23500.0
2014-03-10 13:00:00,82.76,82.92,82.75,82.84,16000.0,73.4374,73.5793,73.4285,73.5083,16000.0
2014-03-10 13:30:00,82.83,82.93,82.67,82.9,35600.0,73.4995,73.5882,73.3575,73.5616,35600.0
2014-03-10 14:00:00,82.88,82.99,82.83,82.95,38600.0,73.5438,73.6414,73.4995,73.606,38600.0
2014-03-10 14:30:00,82.94,83.07,82.92,83.03,32300.0,73.5971,73.7124,73.5793,73.6769,32300.0
2014-03-10 15:00:00,82.99,83.0,82.89,82.94,33900.0,73.6414,73.6503,73.5527,73.5971,33900.0
2014-03-10 15:30:00,82.95,83.1,82.94,83.02,96900.0,73.606,73.7391,73.5971,73.6681,96900.0
2014-03-11 09:30:00,83.22,83.51,82.84,82.91,70000.0,73.8455,74.1029,73.5083,73.5705,70000.0
2014-03-11 10:00:00,82.91,83.03,82.71,83.03,53800.0,73.5705,73.6769,73.393,73.6769,53800.0
2014-03-11 10:30:00,83.03,83.36,83.03,83.36,22100.0,73.6769,73.9698,73.6769,73.9698,22100.0
2014-03-11 11:00:00,83.37,83.38,83.2,83.21,24200.0,73.9786,73.9875,73.8278,73.8367,24200.0
2014-03-11 11:30:00,83.2,83.24,83.05,83.18,48300.0,73.8278,73.8633,73.6947,73.81,48300.0
2014-03-11 12:00:00,83.15,83.23,82.92,82.98,49800.0,73.7834,73.8544,73.5793,73.6326,49800.0
2014-03-11 12:30:00,82.97,83.2,82.96,83.06,59800.0,73.6237,73.8278,73.6148,73.7036,59800.0
2014-03-11 13:00:00,83.02,83.14,82.92,82.97,25800.0,73.6681,73.7745,73.5793,73.6237,25800.0
2014-03-11 13:30:00,82.98,83.23,82.96,83.2,29600.0,73.6326,73.8544,73.6148,73.8278,29600.0
2014-03-11 14:00:00,83.19,83.23,82.97,83.02,26500.0,73.8189,73.8544,73.6237,73.6681,26500.0
2014-03-11 14:30:00,83.01,83.06,82.9,82.9,70400.0,73.6592,73.7036,73.5616,73.5616,70400.0
2014-03-11 15:00:00,82.88,83.11,82.8,83.0,92600.0,73.5438,73.7479,73.4728,73.6503,92600.0
2014-03-11 15:30:00,83.0,83.23,82.95,83.15,172600.0,73.6503,73.8544,73.606,73.7834,172600.0
2014-03-12 09:30:00,82.82,83.22,82.57,82.74,56500.0,73.4906,73.8455,73.2688,73.4196,56500.0
2014-03-12 10:00:00,82.67,82.67,82.08,82.22,68400.0,73.3575,73.3575,72.834,72.9582,68400.0
2014-03-12 10:30:00,82.21,82.32,81.99,82.3,41900.0,72.9493,73.0469,72.7541,73.0292,41900.0
2014-03-12 11:00:00,82.3,82.65,82.17,82.54,86800.0,73.0292,73.3397,72.9138,73.2421,86800.0
2014-03-12 11:30:00,82.55,82.67,82.28,82.36,32900.0,73.251,73.3575,73.0114,73.0824,32900.0
2014-03-12 12:00:00,82.35,82.5,82.29,82.34,29400.0,73.0735,73.2066,73.0203,73.0647,29400.0
2014-03-12 12:30:00,82.35,82.85,82.3,82.85,44000.0,73.0735,73.5172,73.0292,73.5172,44000.0
2014-03-12 13:00:00,82.84,82.84,82.57,82.68,34000.0,73.5083,73.5083,73.2688,73.3664,34000.0
2014-03-12 13:30:00,82.7,83.15,82.69,83.13,90800.0,73.3841,73.7834,73.3752,73.7657,90800.0
2014-03-12 14:00:00,83.13,83.43,83.12,83.26,108800.0,73.7657,74.0319,73.7568,73.881,108800.0
2014-03-12 14:30:00,83.3,83.31,82.97,82.99,75600.0,73.9165,73.9254,73.6237,73.6414,75600.0
2014-03-12 15:00:00,83.0,83.24,82.95,83.24,168300.0,73.6503,73.8633,73.606,73.8633,168300.0
2014-03-12 15:30:00,83.24,83.62,83.21,83.58,240500.0,73.8633,74.2005,73.8367,74.165,240500.0
2014-03-13 09:30:00,83.48,83.58,81.76,82.3,228000.0,74.0762,74.165,72.55,73.0292,228000.0
2014-03-13 10:00:00,82.3,82.3,81.88,81.99,101600.0,73.0292,73.0292,72.6565,72.7541,101600.0
2014-03-13 10:30:00,82.04,82.05,81.31,81.39,120400.0,72.7985,72.8073,72.1507,72.2217,120400.0
2014-03-13 11:00:00,81.38,81.72,81.35,81.41,92600.0,72.2128,72.5145,72.1862,72.2394,92600.0
2014-03-13 11:30:00,81.39,81.43,81.13,81.15,102500.0,72.2217,72.2572,71.991,72.0087,102500.0
2014-03-13 12:00:00,81.15,81.2,80.57,80.6,104300.0,72.0087,72.0531,71.4941,71.5207,104300.0
2014-03-13 12:30:00,80.61,80.64,80.3,80.33,136000.0,71.5295,71.5562,71.2545,71.2811,136000.0
2014-03-13 13:00:00,80.33,80.66,80.12,80.63,78000.0,71.2811,71.5739,71.0947,71.5473,78000.0
2014-03-13 13:30:00,80.63,80.64,80.32,80.38,58900.0,71.5473,71.5562,71.2722,71.3255,58900.0
2014-03-13 14:00:00,80.38,80.41,80.15,80.38,92300.0,71.3255,71.3521,71.1214,71.3255,92300.0
2014-03-13 14:30:00,80.37,80.57,80.19,80.22,116600.0,71.3166,71.4941,71.1569,71.1835,116600.0
2014-03-13 15:00:00,80.22,80.23,79.32,79.38,199200.0,71.1835,71.1924,70.3849,70.4381,199200.0
2014-03-13 15:30:00,79.37,79.61,79.18,79.47,557100.0,70.4292,70.6422,70.2606,70.518,557100.0
2014-03-14 09:30:00,79.31,79.51,79.01,79.21,103600.0,70.376,70.5535,70.1098,70.2873,103600.0
2014-03-14 10:00:00,79.22,79.55,79.11,79.36,166400.0,70.2961,70.589,70.1985,70.4204,166400.0
2014-03-14 10:30:00,79.37,79.66,79.13,79.15,174100.0,70.4292,70.6866,70.2163,70.234,174100.0
2014-03-14 11:00:00,79.16,79.31,79.01,79.31,67000.0,70.2429,70.376,70.1098,70.376,67000.0
2014-03-14 11:30:00,79.31,80.09,79.31,80.06,85500.0,70.376,71.0681,70.376,71.0415,85500.0
2014-03-14 12:00:00,80.03,80.14,79.9,79.95,49700.0,71.0149,71.1125,70.8995,70.9439,49700.0
2014-03-14 12:30:00,79.95,80.38,79.86,80.31,75900.0,70.9439,71.3255,70.864,71.2633,75900.0
2014-03-14 13:00:00,80.32,80.35,80.22,80.34,49700.0,71.2722,71.2988,71.1835,71.29,49700.0
2014-03-14 13:30:00,80.34,80.78,80.32,80.78,97600.0,71.29,71.6804,71.2722,71.6804,97600.0
2014-03-14 14:00:00,80.79,80.9,80.63,80.74,79900.0,71.6893,71.7869,71.5473,71.6449,79900.0
2014-03-14 14:30:00,80.72,80.77,80.63,80.63,61300.0,71.6272,71.6715,71.5473,71.5473,61300.0
2014-03-14 15:00:00,80.63,80.76,80.6,80.7,102000.0,71.5473,71.6626,71.5207,71.6094,102000.0
2014-03-14 15:30:00,80.7,80.89,80.64,80.68,268400.0,71.6094,71.778,71.5562,71.5917,268400.0
2014-03-17 09:30:00,81.53,82.38,81.36,82.14,63600.0,72.3459,73.1002,72.1951,72.8872,63600.0
2014-03-17 10:00:00,82.17,82.54,82.15,82.31,81800.0,72.9138,73.2421,72.8961,73.038,81800.0
2014-03-17 10:30:00,82.32,82.33,81.78,81.81,55300.0,73.0469,73.0558,72.5677,72.5944,55300.0
2014-03-17 11:00:00,81.81,81.99,81.53,81.55,33900.0,72.5944,72.7541,72.3459,72.3637,33900.0
2014-03-17 11:30:00,81.6,81.68,81.47,81.65,26900.0,72.408,72.479,72.2927,72.4524,26900.0
2014-03-17 12:00:00,81.67,81.92,81.64,81.73,25700.0,72.4701,72.692,72.4435,72.5234,25700.0
2014-03-17 12:30:00,81.74,81.97,81.74,81.89,37300.0,72.5323,72.7363,72.5323,72.6654,37300.0
2014-03-17 13:00:00,81.91,81.98,81.59,81.59,24400.0,72.6831,72.7452,72.3992,72.3992,24400.0
2014-03-17 13:30:00,81.61,81.7,81.56,81.67,22800.0,72.4169,72.4968,72.3725,72.4701,22800.0
2014-03-17 14:00:00,81.69,81.89,81.62,81.85,37000.0,72.4879,72.6654,72.4258,72.6299,37000.0
2014-03-17 14:30:00,81.85,81.85,81.55,81.65,36400.0,72.6299,72.6299,72.3637,72.4524,36400.0
2014-03-17 15:00:00,81.66,81.68,81.54,81.62,52900.0,72.4613,72.479,72.3548,72.4258,52900.0
2014-03-17 15:30:00,81.62,81.67,81.39,81.56,327800.0,72.4258,72.4701,72.2217,72.3725,327800.0
2014-03-18 09:30:00,81.66,82.27,81.66,82.19,46500.0,72.4613,73.0026,72.4613,72.9316,46500.0
2014-03-18 10:00:00,82.17,82.39,82.09,82.3,51600.0,72.9138,73.109,72.8428,73.0292,51600.0
2014-03-18 10:30:00,82.32,82.56,82.31,82.37,80800.0,73.0469,73.2599,73.038,73.0913,80800.0
2014-03-18 11:00:00,82.37,82.54,82.36,82.39,49900.0,73.0913,73.2421,73.0824,73.109,49900.0
2014-03-18 11:30:00,82.4,82.46,82.1,82.31,75400.0,73.1179,73.1711,72.8517,73.038,75400.0
2014-03-18 12:00:00,82.32,82.34,81.87,81.87,35100.0,73.0469,73.0647,72.6476,72.6476,35100.0
2014-03-18 12:30:00,81.87,81.89,81.18,81.25,74800.0,72.6476,72.6654,72.0353,72.0975,74800.0
2014-03-18 13:00:00,81.28,82.05,81.28,82.03,21900.0,72.1241,72.8073,72.1241,72.7896,21900.0
2014-03-18 13:30:00,82.02,82.13,81.94,82.11,38000.0,72.7807,72.8783,72.7097,72.8606,38000.0
2014-03-18 14:00:00,82.11,82.28,82.1,82.24,46200.0,72.8606,73.0114,72.8517,72.9759,46200.0
2014-03-18 14:30:00,82.25,82.29,82.13,82.18,56600.0,72.9848,73.0203,72.8783,72.9227,56600.0
2014-03-18 15:00:00,82.18,82.19,81.9,81.99,59700.0,72.9227,72.9316,72.6742,72.7541,59700.0
2014-03-18 15:30:00,81.97,81.99,81.86,81.95,109100.0,72.7363,72.7541,72.6387,72.7186,109100.0
2014-03-19 09:30:00,80.03,82.17,80.03,82.17,48000.0,71.0149,72.9138,71.0149,72.9138,48000.0
2014-03-19 10:00:00,82.17,82.31,82.0,82.28,38400.0,72.9138,73.038,72.763,73.0114,38400.0
2014-03-19 10:30:00,82.28,82.52,82.16,82.42,42700.0,73.0114,73.2244,72.9049,73.1357,42700.0
2014-03-19 11:00:00,82.4,82.59,82.15,82.37,106800.0,73.1179,73.2865,72.8961,73.0913,106800.0
2014-03-19 11:30:00,82.37,82.38,82.2,82.33,32800.0,73.0913,73.1002,72.9404,73.0558,32800.0
2014-03-19 12:00:00,82.31,82.36,82.02,82.06,40800.0,73.038,73.0824,72.7807,72.8162,40800.0
2014-03-19 12:30:00,82.06,82.06,81.89,82.05,32400.0,72.8162,72.8162,72.6654,72.8073,32400.0
2014-03-19 13:00:00,82.05,82.09,82.0,82.01,28900.0,72.8073,72.8428,72.763,72.7718,28900.0
2014-03-19 13:30:00,82.01,82.38,82.01,82.35,28400.0,72.7718,73.1002,72.7718,73.0735,28400.0
2014-03-19 14:00:00,82.34,82.34,81.81,82.15,69000.0,73.0647,73.0647,72.5944,72.8961,69000.0
2014-03-19 14:30:00,82.16,82.2,81.9,82.02,66400.0,72.9049,72.9404,72.6742,72.7807,66400.0
2014-03-19 15:00:00,82.02,82.06,81.11,81.59,91500.0,72.7807,72.8162,71.9732,72.3992,91500.0
2014-03-19 15:30:00,81.58,81.9,81.44,81.56,275300.0,72.3903,72.6742,72.266,72.3725,275300.0
2014-03-20 09:30:00,80.95,81.48,79.24,80.94,54300.0,71.8312,72.3015,70.3139,71.8224,54300.0
2014-03-20 10:00:00,80.94,81.43,80.87,81.17,60600.0,71.8224,72.2572,71.7603,72.0265,60600.0
2014-03-20 10:30:00,81.17,81.37,81.07,81.1,31300.0,72.0265,72.2039,71.9377,71.9643,31300.0
2014-03-20 11:00:00,81.1,81.12,80.49,80.76,64000.0,71.9643,71.9821,71.4231,71.6626,64000.0
2014-03-20 11:30:00,80.75,80.95,80.6,80.95,73200.0,71.6538,71.8312,71.5207,71.8312,73200.0
2014-03-20 12:00:00,80.95,81.36,80.9,81.33,33100.0,71.8312,72.1951,71.7869,72.1684,33100.0
2014-03-20 12:30:00,81.32,81.34,80.99,81.03,32100.0,72.1596,72.1773,71.8667,71.9022,32100.0
2014-03-20 13:00:00,81.06,81.32,81.06,81.2,25900.0,71.9289,72.1596,71.9289,72.0531,25900.0
2014-03-20 13:30:00,81.2,81.22,80.88,80.88,55400.0,72.0531,72.0708,71.7691,71.7691,55400.0
2014-03-20 14:00:00,80.88,81.05,80.73,80.99,110300.0,71.7691,71.92,71.636,71.8667,110300.0
2014-03-20 14:30:00,81.0,81.01,80.67,80.92,119600.0,71.8756,71.8845,71.5828,71.8046,119600.0
2014-03-20 15:00:00,80.92,80.94,80.72,80.74,71400.0,71.8046,71.8224,71.6272,71.6449,71400.0
2014-03-20 15:30:00,80.76,80.99,80.7,80.93,161100.0,71.6626,71.8667,71.6094,71.8135,161100.0
2014-03-21 09:30:00,81.39,81.99,81.37,81.74,251200.0,72.2217,72.7541,72.2039,72.5323,251200.0
2014-03-21 10:00:00,81.76,82.32,81.69,82.22,82100.0,72.55,73.0469,72.4879,72.9582,82100.0
2014-03-21 10:30:00,82.22,82.46,82.17,82.42,44700.0,72.9582,73.1711,72.9138,73.1357,44700.0
2014-03-21 11:00:00,82.45,82.68,82.45,82.65,28200.0,73.1623,73.3664,73.1623,73.3397,28200.0
2014-03-21 11:30:00,82.68,82.76,82.39,82.52,91400.0,73.3664,73.4374,73.109,73.2244,91400.0
2014-03-21 12:00:00,82.53,82.7,82.53,82.55,29700.0,73.2333,73.3841,73.2333,73.251,29700.0
2014-03-21 12:30:00,82.55,82.64,82.41,82.44,74500.0,73.251,73.3309,73.1268,73.1534,74500.0
2014-03-21 13:00:00,82.44,82.48,81.92,81.99,30100.0,73.1534,73.1889,72.692,72.7541,30100.0
2014-03-21 13:30:00,81.97,82.15,81.8,81.82,28800.0,72.7363,72.8961,72.5855,72.6032,28800.0
2014-03-21 14:00:00,81.84,81.95,81.55,81.6,28500.0,72.621,72.7186,72.3637,72.408,28500.0
2014-03-21 14:30:00,81.56,81.83,81.48,81.81,30800.0,72.3725,72.6121,72.3015,72.5944,30800.0
2014-03-21 15:00:00,81.78,81.8,81.37,81.54,61200.0,72.5677,72.5855,72.2039,72.3548,61200.0
2014-03-21 15:30:00,81.52,81.52,81.08,81.11,231800.0,72.337,72.337,71.9466,71.9732,231800.0
2014-03-24 09:30:00,81.43,81.72,80.81,81.15,39400.0,72.2572,72.5145,71.707,72.0087,39400.0
2014-03-24 10:00:00,81.13,81.13,80.47,80.57,25800.0,71.991,71.991,71.4053,71.4941,25800.0
2014-03-24 10:30:00,80.51,80.51,80.25,80.29,41600.0,71.4408,71.4408,71.2101,71.2456,41600.0
2014-03-24 11:00:00,80.29,80.43,80.24,80.39,107700.0,71.2456,71.3698,71.2012,71.3343,107700.0
2014-03-24 11:30:00,80.36,80.52,80.27,80.5,106300.0,71.3077,71.4497,71.2278,71.4319,106300.0
2014-03-24 12:00:00,80.5,80.57,80.19,80.19,80700.0,71.4319,71.4941,71.1569,71.1569,80700.0
2014-03-24 12:30:00,80.19,80.42,80.11,80.41,63800.0,71.1569,71.3609,71.0859,71.3521,63800.0
2014-03-24 13:00:00,80.41,80.54,80.39,80.45,59900.0,71.3521,71.4674,71.3343,71.3876,59900.0
2014-03-24 13:30:00,80.45,80.62,80.4,80.54,53900.0,71.3876,71.5384,71.3432,71.4674,53900.0
2014-03-24 14:00:00,80.55,80.57,80.44,80.53,86400.0,71.4763,71.4941,71.3787,71.4586,86400.0
2014-03-24 14:30:00,80.53,80.69,80.47,80.5,54200.0,71.4586,71.6005,71.4053,71.4319,54200.0
2014-03-24 15:00:00,80.5,80.59,80.22,80.57,69500.0,71.4319,71.5118,71.1835,71.4941,69500.0
2014-03-24 15:30:00,80.61,80.73,80.29,80.29,199500.0,71.5295,71.636,71.2456,71.2456,199500.0
2014-03-25 09:30:00,80.66,80.81,79.84,80.27,61900.0,71.5739,71.707,70.8463,71.2278,61900.0
2014-03-25 10:00:00,80.27,80.58,80.23,80.38,45100.0,71.2278,71.5029,71.1924,71.3255,45100.0
2014-03-25 10:30:00,80.4,80.4,79.8,79.88,79500.0,71.3432,71.3432,70.8108,70.8818,79500.0
2014-03-25 11:00:00,79.86,80.26,79.85,80.05,25100.0,70.864,71.219,70.8552,71.0326,25100.0
2014-03-25 11:30:00,80.05,80.1,79.7,79.84,35400.0,71.0326,71.077,70.7221,70.8463,35400.0
2014-03-25 12:00:00,79.83,79.89,79.53,79.61,20600.0,70.8374,70.8907,70.5712,70.6422,20600.0
2014-03-25 12:30:00,79.6,79.79,79.59,79.76,15800.0,70.6333,70.8019,70.6244,70.7753,15800.0
2014-03-25 13:00:00,79.7,80.02,79.56,79.99,56600.0,70.7221,71.006,70.5978,70.9794,56600.0
2014-03-25 13:30:00,80.03,80.13,79.84,79.99,31300.0,71.0149,71.1036,70.8463,70.9794,31300.0
2014-03-25 14:00:00,79.98,80.2,79.93,79.99,22900.0,70.9705,71.1657,70.9261,70.9794,22900.0
2014-03-25 14:30:00,79.97,80.0,79.75,79.83,26100.0,70.9616,70.9883,70.7664,70.8374,26100.0
2014-03-25 15:00:00,79.82,79.91,79.69,79.88,33300.0,70.8285,70.9084,70.7132,70.8818,33300.0
2014-03-25 15:30:00,79.88,79.98,79.69,79.73,99400.0,70.8818,70.9705,70.7132,70.7487,99400.0
2014-03-26 09:30:00,80.24,80.66,79.72,80.35,32800.0,71.2012,71.5739,70.7398,71.2988,32800.0
2014-03-26 10:00:00,80.28,80.45,79.88,79.97,32500.0,71.2367,71.3876,70.8818,70.9616,32500.0
2014-03-26 10:30:00,79.92,80.16,79.87,79.87,42300.0,70.9173,71.1302,70.8729,70.8729,42300.0
2014-03-26 11:00:00,79.87,80.36,79.85,80.29,36300.0,70.8729,71.3077,70.8552,71.2456,36300.0
2014-03-26 11:30:00,80.26,80.35,80.07,80.22,70300.0,71.219,71.2988,71.0504,71.1835,70300.0
2014-03-26 12:00:00,80.21,80.21,79.93,80.0,16600.0,71.1746,71.1746,70.9261,70.9883,16600.0
2014-03-26 12:30:00,80.01,80.09,79.82,79.86,16900.0,70.9971,71.0681,70.8285,70.864,16900.0
2014-03-26 13:00:00,79.85,79.89,79.64,79.64,21200.0,70.8552,70.8907,70.6688,70.6688,21200.0
2014-03-26 13:30:00,79.61,79.77,79.52,79.66,32800.0,70.6422,70.7842,70.5623,70.6866,32800.0
2014-03-26 14:00:00,79.67,79.75,79.52,79.69,51000.0,70.6954,70.7664,70.5623,70.7132,51000.0
2014-03-26 14:30:00,79.67,79.71,79.44,79.46,51400.0,70.6954,70.7309,70.4913,70.5091,51400.0
2014-03-26 15:00:00,79.46,79.47,79.08,79.14,56200.0,70.5091,70.518,70.1719,70.2251,56200.0
2014-03-26 15:30:00,79.13,79.22,78.67,78.68,157300.0,70.2163,70.2961,69.8081,69.817,157300.0
2014-03-27 09:30:00,78.18,78.66,77.73,78.3,78500.0,69.3733,69.7992,68.974,69.4798,78500.0
2014-03-27 10:00:00,78.24,78.69,78.18,78.45,44200.0,69.4265,69.8258,69.3733,69.6129,44200.0
2014-03-27 10:30:00,78.45,78.64,78.39,78.51,65900.0,69.6129,69.7815,69.5596,69.6661,65900.0
2014-03-27 11:00:00,78.53,78.53,78.17,78.17,45600.0,69.6839,69.6839,69.3644,69.3644,45600.0
2014-03-27 11:30:00,78.16,78.16,77.71,77.93,93700.0,69.3555,69.3555,68.9562,69.1514,93700.0
2014-03-27 12:00:00,77.94,77.98,77.75,77.96,47300.0,69.1603,69.1958,68.9917,69.1781,47300.0
2014-03-27 12:30:00,77.97,78.07,77.85,77.86,39000.0,69.1869,69.2757,69.0804,69.0893,39000.0
2014-03-27 13:00:00,77.86,77.93,77.65,77.67,58500.0,69.0893,69.1514,68.903,68.9207,58500.0
2014-03-27 13:30:00,77.69,77.89,77.63,77.8,84000.0,68.9385,69.1159,68.8852,69.0361,84000.0
2014-03-27 14:00:00,77.79,77.98,77.71,77.91,49100.0,69.0272,69.1958,68.9562,69.1337,49100.0
2014-03-27 14:30:00,77.92,77.94,77.56,77.56,97100.0,69.1426,69.1603,68.8231,68.8231,97100.0
2014-03-27 15:00:00,77.56,77.72,77.38,77.65,125100.0,68.8231,68.9651,68.6634,68.903,125100.0
2014-03-27 15:30:00,77.66,77.79,77.51,77.75,274800.0,68.9119,69.0272,68.7787,68.9917,274800.0
2014-03-28 09:30:00,78.11,78.28,77.69,78.26,52200.0,69.3112,69.462,68.9385,69.4443,52200.0
2014-03-28 10:00:00,78.24,78.52,78.24,78.27,41300.0,69.4265,69.675,69.4265,69.4531,41300.0
2014-03-28 10:30:00,78.3,78.47,78.21,78.36,66100.0,69.4798,69.6306,69.3999,69.533,66100.0
2014-03-28 11:00:00,78.37,78.4,78.15,78.16,46200.0,69.5419,69.5685,69.3467,69.3555,46200.0
2014-03-28 11:30:00,78.15,78.18,78.04,78.1,31600.0,69.3467,69.3733,69.249,69.3023,31600.0
2014-03-28 12:00:00,78.12,78.13,77.69,77.69,61300.0,69.32,69.3289,68.9385,68.9385,61300.0
2014-03-28 12:30:00,77.68,77.8,77.68,77.7,47700.0,68.9296,69.0361,68.9296,68.9473,47700.0
2014-03-28 13:00:00,77.72,77.72,77.45,77.53,76800.0,68.9651,68.9651,68.7255,68.7965,76800.0
2014-03-28 13:30:00,77.54,77.55,77.32,77.32,88300.0,68.8054,68.8142,68.6102,68.6102,88300.0
2014-03-28 14:00:00,77.3,77.34,77.12,77.33,77300.0,68.5924,68.6279,68.4327,68.619,77300.0
2014-03-28 14:30:00,77.33,77.61,77.3,77.61,52600.0,68.619,68.8675,68.5924,68.8675,52600.0
2014-03-28 15:00:00,77.62,77.64,77.38,77.48,37700.0,68.8764,68.8941,68.6634,68.7521,37700.0
2014-03-28 15:30:00,77.48,77.59,77.44,77.58,64700.0,68.7521,68.8497,68.7166,68.8409,64700.0
2014-03-31 09:30:00,78.28,79.03,78.22,78.9,55800.0,69.462,70.1275,69.4088,70.0122,55800.0
2014-03-31 10:00:00,78.91,78.99,78.52,78.62,36000.0,70.021,70.092,69.675,69.7637,36000.0
2014-03-31 10:30:00,78.63,78.97,78.59,78.89,50600.0,69.7726,70.0743,69.7371,70.0033,50600.0
2014-03-31 11:00:00,78.88,79.01,78.66,78.73,57600.0,69.9944,70.1098,69.7992,69.8613,57600.0
2014-03-31 11:30:00,78.74,78.77,78.6,78.69,30200.0,69.8702,69.8968,69.746,69.8258,30200.0
2014-03-31 12:00:00,78.69,78.94,78.67,78.91,23900.0,69.8258,70.0477,69.8081,70.021,23900.0
2014-03-31 12:30:00,78.91,79.08,78.91,79.08,19900.0,70.021,70.1719,70.021,70.1719,19900.0
2014-03-31 13:00:00,79.08,79.13,78.89,78.93,23500.0,70.1719,70.2163,70.0033,70.0388,23500.0
2014-03-31 13:30:00,78.91,78.95,78.8,78.87,30600.0,70.021,70.0565,69.9234,69.9856,30600.0
2014-03-31 14:00:00,78.87,79.02,78.84,78.98,30900.0,69.9856,70.1187,69.9589,70.0832,30900.0
2014-03-31 14:30:00,78.95,79.18,78.95,79.18,39800.0,70.0565,70.2606,70.0565,70.2606,39800.0
2014-03-31 15:00:00,79.17,79.44,79.16,79.42,76900.0,70.2518,70.4913,70.2429,70.4736,76900.0
2014-03-31 15:30:00,79.41,79.47,79.19,79.31,137200.0,70.4647,70.518,70.2695,70.376,137200.0
2014-04-01 09:30:00,79.64,80.0,79.42,79.83,56100.0,70.6688,70.9883,70.4736,70.8374,56100.0
2014-04-01 10:00:00,79.78,80.0,79.76,79.95,43000.0,70.793,70.9883,70.7753,70.9439,43000.0
2014-04-01 10:30:00,79.97,80.1,79.67,79.8,39700.0,70.9616,71.077,70.6954,70.8108,39700.0
2014-04-01 11:00:00,79.79,80.08,79.62,79.98,92400.0,70.8019,71.0592,70.6511,70.9705,92400.0
2014-04-01 11:30:00,79.99,80.08,79.92,80.02,29100.0,70.9794,71.0592,70.9173,71.006,29100.0
2014-04-01 12:00:00,79.99,80.45,79.92,80.26,36100.0,70.9794,71.3876,70.9173,71.219,36100.0
2014-04-01 12:30:00,80.24,80.49,80.18,80.22,65800.0,71.2012,71.4231,71.148,71.1835,65800.0
2014-04-01 13:00:00,80.23,80.4,80.12,80.36,19300.0,71.1924,71.3432,71.0947,71.3077,19300.0
2014-04-01 13:30:00,80.33,80.44,80.26,80.3,26600.0,71.2811,71.3787,71.219,71.2545,26600.0
2014-04-01 14:00:00,80.3,80.47,80.25,80.41,30900.0,71.2545,71.4053,71.2101,71.3521,30900.0
2014-04-01 14:30:00,80.41,80.52,80.37,80.5,35800.0,71.3521,71.4497,71.3166,71.4319,35800.0
2014-04-01 15:00:00,80.48,80.64,80.41,80.61,57800.0,71.4142,71.5562,71.3521,71.5295,57800.0
2014-04-01 15:30:00,80.64,80.86,80.54,80.78,146300.0,71.5562,71.7514,71.4674,71.6804,146300.0
2014-04-02 09:30:00,81.64,83.3,80.15,80.19,55500.0,72.4435,73.9165,71.1214,71.1569,55500.0
2014-04-02 10:00:00,80.2,80.44,80.09,80.41,47700.0,71.1657,71.3787,71.0681,71.3521,47700.0
2014-04-02 10:30:00,80.44,80.57,80.25,80.27,51800.0,71.3787,71.4941,71.2101,71.2278,51800.0
2014-04-02 11:00:00,80.26,80.28,80.0,80.14,55200.0,71.219,71.2367,70.9883,71.1125,55200.0
2014-04-02 11:30:00,80.16,80.26,79.95,80.1,92300.0,71.1302,71.219,70.9439,71.077,92300.0
2014-04-02 12:00:00,80.12,80.3,80.1,80.29,39100.0,71.0947,71.2545,71.077,71.2456,39100.0
2014-04-02 12:30:00,80.29,80.51,80.29,80.47,22600.0,71.2456,71.4408,71.2456,71.4053,22600.0
2014-04-02 13:00:00,80.46,80.52,80.3,80.44,38700.0,71.3964,71.4497,71.2545,71.3787,38700.0
2014-04-02 13:30:00,80.43,80.45,80.15,80.23,30400.0,71.3698,71.3876,71.1214,71.1924,30400.0
2014-04-02 14:00:00,80.28,80.39,80.21,80.23,23900.0,71.2367,71.3343,71.1746,71.1924,23900.0
2014-04-02 14:30:00,80.25,80.35,80.1,80.35,43800.0,71.2101,71.2988,71.077,71.2988,43800.0
2014-04-02 15:00:00,80.35,80.58,80.33,80.58,43700.0,71.2988,71.5029,71.2811,71.5029,43700.0
2014-04-02 15:30:00,80.58,80.62,80.26,80.28,147300.0,71.5029,71.5384,71.219,71.2367,147300.0
2014-04-03 09:30:00,80.56,81.12,80.51,80.93,106600.0,71.4852,71.9821,71.4408,71.8135,106600.0
2014-04-03 10:00:00,80.92,81.04,80.32,80.37,36400.0,71.8046,71.9111,71.2722,71.3166,36400.0
2014-04-03 10:30:00,80.44,80.44,80.1,80.25,48300.0,71.3787,71.3787,71.077,71.2101,48300.0
2014-04-03 11:00:00,80.23,80.32,80.08,80.12,19000.0,71.1924,71.2722,71.0592,71.0947,19000.0
2014-04-03 11:30:00,80.12,80.32,80.05,80.3,23300.0,71.0947,71.2722,71.0326,71.2545,23300.0
2014-04-03 12:00:00,80.26,80.33,80.17,80.25,18400.0,71.219,71.2811,71.1391,71.2101,18400.0
2014-04-03 12:30:00,80.23,80.24,80.07,80.12,12700.0,71.1924,71.2012,71.0504,71.0947,12700.0
2014-04-03 13:00:00,80.1,80.28,80.1,80.28,13500.0,71.077,71.2367,71.077,71.2367,13500.0
2014-04-03 13:30:00,80.28,80.39,80.21,80.29,18700.0,71.2367,71.3343,71.1746,71.2456,18700.0
2014-04-03 14:00:00,80.28,80.31,80.07,80.08,13700.0,71.2367,71.2633,71.0504,71.0592,13700.0
2014-04-03 14:30:00,80.07,80.07,79.92,80.05,17600.0,71.0504,71.0504,70.9173,71.0326,17600.0
2014-04-03 15:00:00,80.08,80.21,80.04,80.21,26800.0,71.0592,71.1746,71.0238,71.1746,26800.0
2014-04-03 15:30:00,80.19,80.32,80.16,80.16,56400.0,71.1569,71.2722,71.1302,71.1302,56400.0
2014-04-04 09:30:00,80.51,81.06,80.26,80.78,74000.0,71.4408,71.9289,71.219,71.6804,74000.0
2014-04-04 10:00:00,80.78,81.34,80.77,81.3,47700.0,71.6804,72.1773,71.6715,72.1418,47700.0
2014-04-04 10:30:00,81.33,81.52,81.22,81.29,42700.0,72.1684,72.337,72.0708,72.1329,42700.0
2014-04-04 11:00:00,81.29,81.29,80.66,80.82,95400.0,72.1329,72.1329,71.5739,71.7159,95400.0
2014-04-04 11:30:00,80.83,80.91,80.55,80.66,66300.0,71.7248,71.7958,71.4763,71.5739,66300.0
2014-04-04 12:00:00,80.65,80.76,80.44,80.7,83600.0,71.565,71.6626,71.3787,71.6094,83600.0
2014-04-04 12:30:00,80.7,80.87,80.63,80.73,117000.0,71.6094,71.7603,71.5473,71.636,117000.0
2014-04-04 13:00:00,80.74,80.79,80.56,80.69,60700.0,71.6449,71.6893,71.4852,71.6005,60700.0
2014-04-04 13:30:00,80.68,80.78,80.56,80.68,70900.0,71.5917,71.6804,71.4852,71.5917,70900.0
2014-04-04 14:00:00,80.68,80.72,80.1,80.1,41100.0,71.5917,71.6272,71.077,71.077,41100.0
2014-04-04 14:30:00,80.05,80.07,79.63,79.8,43100.0,71.0326,71.0504,70.6599,70.8108,43100.0
2014-04-04 15:00:00,79.79,79.9,79.54,79.87,51000.0,70.8019,70.8995,70.5801,70.8729,51000.0
2014-04-04 15:30:00,79.86,79.89,79.59,79.63,96000.0,70.864,70.8907,70.6244,70.6599,96000.0
2014-04-07 09:30:00,79.53,79.86,78.81,79.0,44100.0,70.5712,70.864,69.9323,70.1009,44100.0
2014-04-07 10:00:00,79.0,79.03,78.68,78.76,53800.0,70.1009,70.1275,69.817,69.8879,53800.0
2014-04-07 10:30:00,78.76,78.76,77.9,78.0,77500.0,69.8879,69.8879,69.1248,69.2136,77500.0
2014-04-07 11:00:00,77.98,78.2,77.9,78.01,151500.0,69.1958,69.391,69.1248,69.2224,151500.0
2014-04-07 11:30:00,78.02,78.12,77.94,77.94,51000.0,69.2313,69.32,69.1603,69.1603,51000.0
2014-04-07 12:00:00,77.9,77.94,77.44,77.45,59900.0,69.1248,69.1603,68.7166,68.7255,59900.0
2014-04-07 12:30:00,77.43,77.67,77.4,77.66,38900.0,68.7078,68.9207,68.6811,68.9119,38900.0
2014-04-07 13:00:00,77.66,77.67,77.44,77.62,41500.0,68.9119,68.9207,68.7166,68.8764,41500.0
2014-04-07 13:30:00,77.61,77.78,77.47,77.72,71200.0,68.8675,69.0183,68.7433,68.9651,71200.0
2014-04-07 14:00:00,77.71,78.04,77.67,77.94,66500.0,68.9562,69.249,68.9207,69.1603,66500.0
2014-04-07 14:30:00,77.93,78.22,77.73,78.13,105300.0,69.1514,69.4088,68.974,69.3289,105300.0
2014-04-07 15:00:00,78.14,78.39,78.05,78.37,55100.0,69.3378,69.5596,69.2579,69.5419,55100.0
2014-04-07 15:30:00,78.36,78.39,77.96,77.98,156600.0,69.533,69.5596,69.1781,69.1958,156600.0
2014-04-08 09:30:00,78.29,78.7,78.04,78.57,68400.0,69.4709,69.8347,69.249,69.7193,68400.0
2014-04-08 10:00:00,78.52,78.73,78.05,78.05,77900.0,69.675,69.8613,69.2579,69.2579,77900.0
2014-04-08 10:30:00,78.02,78.25,77.85,78.05,117800.0,69.2313,69.4354,69.0804,69.2579,117800.0
2014-04-08 11:00:00,78.08,78.75,78.06,78.66,47300.0,69.2845,69.8791,69.2668,69.7992,47300.0
2014-04-08 11:30:00,78.65,78.71,78.41,78.5,74500.0,69.7903,69.8436,69.5774,69.6572,74500.0
2014-04-08 12:00:00,78.47,78.58,78.39,78.58,35300.0,69.6306,69.7282,69.5596,69.7282,35300.0
2014-04-08 12:30:00,78.58,78.58,78.35,78.37,44100.0,69.7282,69.7282,69.5241,69.5419,44100.0
2014-04-08 13:00:00,78.41,78.7,78.39,78.66,37200.0,69.5774,69.8347,69.5596,69.7992,37200.0
2014-04-08 13:30:00,78.66,78.72,78.44,78.69,67100.0,69.7992,69.8524,69.604,69.8258,67100.0
2014-04-08 14:00:00,78.7,78.7,78.42,78.5,65100.0,69.8347,69.8347,69.5862,69.6572,65100.0
2014-04-08 14:30:00,78.53,78.62,78.39,78.51,41700.0,69.6839,69.7637,69.5596,69.6661,41700.0
2014-04-08 15:00:00,78.53,78.59,78.33,78.39,124600.0,69.6839,69.7371,69.5064,69.5596,124600.0
2014-04-08 15:30:00,78.4,78.47,78.28,78.33,156500.0,69.5685,69.6306,69.462,69.5064,156500.0
2014-04-09 09:30:00,78.35,78.83,78.1,78.12,68300.0,69.5241,69.9501,69.3023,69.32,68300.0
2014-04-09 10:00:00,78.0,78.22,77.76,78.05,51100.0,69.2136,69.4088,69.0006,69.2579,51100.0
2014-04-09 10:30:00,78.09,78.39,77.82,77.87,111400.0,69.2934,69.5596,69.0538,69.0982,111400.0
2014-04-09 11:00:00,77.89,78.14,77.71,78.06,52200.0,69.1159,69.3378,68.9562,69.2668,52200.0
2014-04-09 11:30:00,78.05,78.2,78.0,78.18,47800.0,69.2579,69.391,69.2136,69.3733,47800.0
2014-04-09 12:00:00,78.2,78.45,78.17,78.39,21200.0,69.391,69.6129,69.3644,69.5596,21200.0
2014-04-09 12:30:00,78.43,78.48,78.33,78.35,31000.0,69.5951,69.6395,69.5064,69.5241,31000.0
2014-04-09 13:00:00,78.38,78.56,78.37,78.54,78300.0,69.5507,69.7105,69.5419,69.6927,78300.0
2014-04-09 13:30:00,78.52,78.71,78.46,78.52,22800.0,69.675,69.8436,69.6217,69.675,22800.0
2014-04-09 14:00:00,78.53,79.2,78.52,79.12,53300.0,69.6839,70.2784,69.675,70.2074,53300.0
2014-04-09 14:30:00,79.14,79.29,79.08,79.24,59400.0,70.2251,70.3582,70.1719,70.3139,59400.0
2014-04-09 15:00:00,79.24,79.42,79.17,79.4,75600.0,70.3139,70.4736,70.2518,70.4558,75600.0
2014-04-09 15:30:00,79.42,79.69,79.38,79.67,161600.0,70.4736,70.7132,70.4381,70.6954,161600.0
2014-04-10 09:30:00,79.66,79.89,79.25,79.46,100900.0,70.6866,70.8907,70.3227,70.5091,100900.0
2014-04-10 10:00:00,79.44,79.48,79.11,79.32,59300.0,70.4913,70.5268,70.1985,70.3849,59300.0
2014-04-10 10:30:00,79.32,79.33,78.91,78.91,27600.0,70.3849,70.3937,70.021,70.021,27600.0
2014-04-10 11:00:00,78.87,78.89,78.33,78.36,34400.0,69.9856,70.0033,69.5064,69.533,34400.0
2014-04-10 11:30:00,78.38,78.63,78.38,78.45,38200.0,69.5507,69.7726,69.5507,69.6129,38200.0
2014-04-10 12:00:00,78.42,78.54,78.1,78.21,30400.0,69.5862,69.6927,69.3023,69.3999,30400.0
2014-04-10 12:30:00,78.19,78.29,77.96,78.03,27500.0,69.3821,69.4709,69.1781,69.2402,27500.0
2014-04-10 13:00:00,77.96,78.13,77.56,77.63,40800.0,69.1781,69.3289,68.8231,68.8852,40800.0
2014-04-10 13:30:00,77.65,77.66,77.33,77.45,53000.0,68.903,68.9119,68.619,68.7255,53000.0
2014-04-10 14:00:00,77.44,77.48,77.22,77.25,61100.0,68.7166,68.7521,68.5214,68.548,61100.0
2014-04-10 14:30:00,77.23,77.47,77.1,77.26,111700.0,68.5303,68.7433,68.4149,68.5569,111700.0
2014-04-10 15:00:00,77.26,77.26,76.76,76.86,84100.0,68.5569,68.5569,68.1132,68.202,84100.0
2014-04-10 15:30:00,76.84,77.0,76.6,76.61,204100.0,68.1842,68.3262,67.9713,67.9801,204100.0
2014-04-11 09:30:00,75.24,76.36,74.83,74.98,208200.0,66.7645,67.7583,66.4006,66.5337,208200.0
2014-04-11 10:00:00,74.92,75.29,74.79,75.2,89800.0,66.4805,66.8088,66.3651,66.729,89800.0
2014-04-11 10:30:00,75.23,75.55,75.17,75.44,111500.0,66.7556,67.0395,66.7023,66.9419,111500.0
2014-04-11 11:00:00,75.43,75.65,75.28,75.42,187400.0,66.9331,67.1283,66.8,66.9242,187400.0
2014-04-11 11:30:00,75.42,75.43,75.08,75.22,37600.0,66.9242,66.9331,66.6225,66.7467,37600.0
2014-04-11 12:00:00,75.25,75.31,74.99,75.09,46900.0,66.7733,66.8266,66.5426,66.6314,46900.0
2014-04-11 12:30:00,75.08,75.31,75.07,75.2,40200.0,66.6225,66.8266,66.6136,66.729,40200.0
2014-04-11 13:00:00,75.19,75.23,74.64,74.66,76300.0,66.7201,66.7556,66.232,66.2498,76300.0
2014-04-11 13:30:00,74.66,75.01,74.55,74.76,79500.0,66.2498,66.5604,66.1522,66.3385,79500.0
2014-04-11 14:00:00,74.76,75.01,74.65,74.72,49700.0,66.3385,66.5604,66.2409,66.303,49700.0
2014-04-11 14:30:00,74.69,74.73,74.36,74.38,122900.0,66.2764,66.3119,65.9836,66.0013,122900.0
2014-04-11 15:00:00,74.39,75.02,74.37,74.97,90600.0,66.0102,66.5692,65.9925,66.5249,90600.0
2014-04-11 15:30:00,74.97,74.97,74.48,74.49,215500.0,66.5249,66.5249,66.0901,66.0989,215500.0
2014-04-14 09:30:00,75.34,76.13,75.31,75.55,472400.0,66.8532,67.5542,66.8266,67.0395,472400.0
2014-04-14 10:00:00,75.56,76.1,75.46,75.83,160200.0,67.0484,67.5276,66.9597,67.288,160200.0
2014-04-14 10:30:00,75.84,76.5,75.79,76.4,164700.0,67.2969,67.8825,67.2525,67.7938,164700.0
2014-04-14 11:00:00,76.39,76.41,76.15,76.24,102300.0,67.7849,67.8027,67.5719,67.6518,102300.0
2014-04-14 11:30:00,76.33,76.59,76.29,76.41,78200.0,67.7317,67.9624,67.6962,67.8027,78200.0
2014-04-14 12:00:00,76.42,76.45,76.23,76.4,52500.0,67.8115,67.8382,67.6429,67.7938,52500.0
2014-04-14 12:30:00,76.39,76.5,75.96,75.98,65400.0,67.7849,67.8825,67.4034,67.4211,65400.0
2014-04-14 13:00:00,76.0,76.06,75.9,75.92,42700.0,67.4388,67.4921,67.3501,67.3679,42700.0
2014-04-14 13:30:00,75.9,76.21,75.89,76.13,134900.0,67.3501,67.6252,67.3412,67.5542,134900.0
2014-04-14 14:00:00,76.13,76.36,75.76,75.82,169400.0,67.5542,67.7583,67.2259,67.2791,169400.0
2014-04-14 14:30:00,75.81,75.93,75.7,75.7,42500.0,67.2702,67.3767,67.1726,67.1726,42500.0
2014-04-14 15:00:00,75.7,75.7,75.29,75.53,64600.0,67.1726,67.1726,66.8088,67.0218,64600.0
2014-04-14 15:30:00,75.54,75.93,75.47,75.82,263200.0,67.0307,67.3767,66.9685,67.2791,263200.0
2014-04-15 09:30:00,76.1,76.85,75.9,76.28,110400.0,67.5276,68.1931,67.3501,67.6873,110400.0
2014-04-15 10:00:00,76.3,76.42,75.5,75.57,98100.0,67.7051,67.8115,66.9952,67.0573,98100.0
2014-04-15 10:30:00,75.56,75.83,75.12,75.33,113900.0,67.0484,67.288,66.658,66.8443,113900.0
2014-04-15 11:00:00,75.31,75.32,74.88,75.05,105600.0,66.8266,66.8354,66.445,66.5959,105600.0
2014-04-15 11:30:00,75.08,75.5,75.08,75.4,125200.0,66.6225,66.9952,66.6225,66.9064,125200.0
2014-04-15 12:00:00,75.41,75.53,75.31,75.47,100200.0,66.9153,67.0218,66.8266,66.9685,100200.0
2014-04-15 12:30:00,75.45,75.46,74.72,74.77,63800.0,66.9508,66.9597,66.303,66.3474,63800.0
2014-04-15 13:00:00,74.77,75.03,74.7,75.02,80700.0,66.3474,66.5781,66.2853,66.5692,80700.0
2014-04-15 13:30:00,75.02,75.38,74.99,75.3,72800.0,66.5692,66.8887,66.5426,66.8177,72800.0
2014-04-15 14:00:00,75.32,75.56,75.16,75.3,71800.0,66.8354,67.0484,66.6935,66.8177,71800.0
2014-04-15 14:30:00,75.3,75.64,75.3,75.47,120300.0,66.8177,67.1194,66.8177,66.9685,120300.0
2014-04-15 15:00:00,75.47,75.72,75.36,75.67,99700.0,66.9685,67.1904,66.8709,67.146,99700.0
2014-04-15 15:30:00,75.63,75.63,75.42,75.51,224200.0,67.1105,67.1105,66.9242,67.004,224200.0
2014-04-16 09:30:00,75.95,76.7,75.56,76.45,79200.0,67.3945,68.06,67.0484,67.8382,79200.0
2014-04-16 10:00:00,76.46,76.63,76.22,76.54,87900.0,67.847,67.9979,67.6341,67.918,87900.0
2014-04-16 10:30:00,76.56,76.76,76.44,76.67,57300.0,67.9358,68.1132,67.8293,68.0334,57300.0
2014-04-16 11:00:00,76.63,77.12,76.62,77.02,44600.0,67.9979,68.4327,67.989,68.3439,44600.0
2014-04-16 11:30:00,77.03,77.25,77.02,77.12,34700.0,68.3528,68.548,68.3439,68.4327,34700.0
2014-04-16 12:00:00,77.17,77.61,77.15,77.48,50000.0,68.477,68.8675,68.4593,68.7521,50000.0
2014-04-16 12:30:00,77.5,77.5,77.06,77.08,53100.0,68.7699,68.7699,68.3794,68.3972,53100.0
2014-04-16 13:00:00,77.09,77.33,77.02,77.33,66600.0,68.4061,68.619,68.3439,68.619,66600.0
2014-04-16 13:30:00,77.3,77.44,77.12,77.42,53000.0,68.5924,68.7166,68.4327,68.6989,53000.0
2014-04-16 14:00:00,77.4,77.49,77.16,77.23,109600.0,68.6811,68.761,68.4682,68.5303,109600.0
2014-04-16 14:30:00,77.27,77.54,77.22,77.4,81400.0,68.5658,68.8054,68.5214,68.6811,81400.0
2014-04-16 15:00:00,77.39,77.54,77.12,77.53,109600.0,68.6723,68.8054,68.4327,68.7965,109600.0
2014-04-16 15:30:00,77.55,77.66,77.38,77.65,214700.0,68.8142,68.9119,68.6634,68.903,214700.0
2014-04-17 09:30:00,77.66,78.4,77.62,78.28,113500.0,68.9119,69.5685,68.8764,69.462,113500.0
2014-04-17 10:00:00,78.28,78.73,78.07,78.71,46000.0,69.462,69.8613,69.2757,69.8436,46000.0
2014-04-17 10:30:00,78.71,78.99,78.7,78.9,65800.0,69.8436,70.092,69.8347,70.0122,65800.0
2014-04-17 11:00:00,78.9,79.0,78.76,79.0,51300.0,70.0122,70.1009,69.8879,70.1009,51300.0
2014-04-17 11:30:00,79.01,79.01,78.67,78.81,42000.0,70.1098,70.1098,69.8081,69.9323,42000.0
2014-04-17 12:00:00,78.8,78.95,78.73,78.9,22700.0,69.9234,70.0565,69.8613,70.0122,22700.0
2014-04-17 12:30:00,78.87,79.04,78.78,79.02,36100.0,69.9856,70.1364,69.9057,70.1187,36100.0
2014-04-17 13:00:00,79.01,79.27,78.98,79.08,28500.0,70.1098,70.3405,70.0832,70.1719,28500.0
2014-04-17 13:30:00,79.09,79.44,79.08,79.41,39100.0,70.1808,70.4913,70.1719,70.4647,39100.0
2014-04-17 14:00:00,79.41,79.42,79.14,79.29,101200.0,70.4647,70.4736,70.2251,70.3582,101200.0
2014-04-17 14:30:00,79.28,79.28,79.04,79.08,39900.0,70.3494,70.3494,70.1364,70.1719,39900.0
2014-04-17 15:00:00,79.08,79.25,79.0,79.16,60600.0,70.1719,70.3227,70.1009,70.2429,60600.0
2014-04-17 15:30:00,79.15,79.18,78.8,78.85,160800.0,70.234,70.2606,69.9234,69.9678,160800.0
2014-04-21 09:30:00,78.53,79.25,78.44,78.75,41500.0,69.6839,70.3227,69.604,69.8791,41500.0
2014-04-21 10:00:00,78.69,79.14,78.67,78.74,79800.0,69.8258,70.2251,69.8081,69.8702,79800.0
2014-04-21 10:30:00,78.73,78.77,78.54,78.7,30600.0,69.8613,69.8968,69.6927,69.8347,30600.0
2014-04-21 11:00:00,78.71,79.08,78.7,79.0,19900.0,69.8436,70.1719,69.8347,70.1009,19900.0
2014-04-21 11:30:00,79.01,79.06,78.94,79.05,9800.0,70.1098,70.1541,70.0477,70.1453,9800.0
2014-04-21 12:00:00,79.06,79.11,78.92,79.0,24500.0,70.1541,70.1985,70.0299,70.1009,24500.0
2014-04-21 12:30:00,79.04,79.04,78.81,78.87,14300.0,70.1364,70.1364,69.9323,69.9856,14300.0
2014-04-21 13:00:00,78.87,78.92,78.72,78.83,24700.0,69.9856,70.0299,69.8524,69.9501,24700.0
2014-04-21 13:30:00,78.83,78.9,78.76,78.9,20900.0,69.9501,70.0122,69.8879,70.0122,20900.0
2014-04-21 14:00:00,78.92,78.92,78.83,78.86,15400.0,70.0299,70.0299,69.9501,69.9767,15400.0
2014-04-21 14:30:00,78.88,79.0,78.86,78.97,23800.0,69.9944,70.1009,69.9767,70.0743,23800.0
2014-04-21 15:00:00,78.97,79.0,78.78,78.88,24000.0,70.0743,70.1009,69.9057,69.9944,24000.0
2014-04-21 15:30:00,78.84,78.87,78.79,78.85,51300.0,69.9589,69.9856,69.9146,69.9678,51300.0
2014-04-22 09:30:00,78.81,79.33,78.63,79.3,61300.0,69.9323,70.3937,69.7726,70.3671,61300.0
2014-04-22 10:00:00,79.3,79.62,79.25,79.5,52800.0,70.3671,70.6511,70.3227,70.5446,52800.0
2014-04-22 10:30:00,79.52,79.64,79.39,79.57,57200.0,70.5623,70.6688,70.447,70.6067,57200.0
2014-04-22 11:00:00,79.59,79.68,79.55,79.68,38800.0,70.6244,70.7043,70.589,70.7043,38800.0
2014-04-22 11:30:00,79.66,79.7,79.58,79.62,30000.0,70.6866,70.7221,70.6156,70.6511,30000.0
2014-04-22 12:00:00,79.62,79.84,79.62,79.79,25300.0,70.6511,70.8463,70.6511,70.8019,25300.0
2014-04-22 12:30:00,79.81,79.86,79.62,79.69,33200.0,70.8197,70.864,70.6511,70.7132,33200.0
2014-04-22 13:00:00,79.72,80.08,79.71,79.95,54300.0,70.7398,71.0592,70.7309,70.9439,54300.0
2014-04-22 13:30:00,80.0,80.01,79.86,79.94,66300.0,70.9883,70.9971,70.864,70.935,66300.0
2014-04-22 14:00:00,79.93,80.0,79.86,79.98,51800.0,70.9261,70.9883,70.864,70.9705,51800.0
2014-04-22 14:30:00,79.98,80.0,79.87,79.96,49200.0,70.9705,70.9883,70.8729,70.9528,49200.0
2014-04-22 15:00:00,79.97,79.99,79.73,79.76,62000.0,70.9616,70.9794,70.7487,70.7753,62000.0
2014-04-22 15:30:00,79.75,79.82,79.64,79.67,175700.0,70.7664,70.8285,70.6688,70.6954,175700.0
2014-04-23 09:30:00,79.74,80.85,79.57,80.54,172300.0,70.7575,71.7425,70.6067,71.4674,172300.0
2014-04-23 10:00:00,80.48,80.52,80.13,80.14,99200.0,71.4142,71.4497,71.1036,71.1125,99200.0
2014-04-23 10:30:00,80.14,80.27,80.1,80.19,72300.0,71.1125,71.2278,71.077,71.1569,72300.0
2014-04-23 11:00:00,80.21,80.37,79.89,80.0,117200.0,71.1746,71.3166,70.8907,70.9883,117200.0
2014-04-23 11:30:00,80.0,80.1,79.94,80.06,26800.0,70.9883,71.077,70.935,71.0415,26800.0
2014-04-23 12:00:00,80.01,80.05,79.92,80.01,21700.0,70.9971,71.0326,70.9173,70.9971,21700.0
2014-04-23 12:30:00,80.01,80.04,79.96,80.01,18100.0,70.9971,71.0238,70.9528,70.9971,18100.0
2014-04-23 13:00:00,80.0,80.07,79.86,79.98,38200.0,70.9883,71.0504,70.864,70.9705,38200.0
2014-04-23 13:30:00,79.98,80.0,79.79,79.81,30400.0,70.9705,70.9883,70.8019,70.8197,30400.0
2014-04-23 14:00:00,79.81,79.83,79.73,79.79,36800.0,70.8197,70.8374,70.7487,70.8019,36800.0
2014-04-23 14:30:00,79.8,80.11,79.73,80.09,28100.0,70.8108,71.0859,70.7487,71.0681,28100.0
2014-04-23 15:00:00,80.09,80.16,80.0,80.11,67000.0,71.0681,71.1302,70.9883,71.0859,67000.0
2014-04-23 15:30:00,80.09,80.13,79.84,79.89,102800.0,71.0681,71.1036,70.8463,70.8907,102800.0
2014-04-24 09:30:00,81.51,81.67,79.31,79.82,74500.0,72.3282,72.4701,70.376,70.8285,74500.0
2014-04-24 10:00:00,79.75,80.1,79.6,79.85,140900.0,70.7664,71.077,70.6333,70.8552,140900.0
2014-04-24 10:30:00,79.84,79.96,79.55,79.7,70100.0,70.8463,70.9528,70.589,70.7221,70100.0
2014-04-24 11:00:00,79.69,80.01,79.59,79.91,33800.0,70.7132,70.9971,70.6244,70.9084,33800.0
2014-04-24 11:30:00,79.88,79.98,79.8,79.85,28500.0,70.8818,70.9705,70.8108,70.8552,28500.0
2014-04-24 12:00:00,79.82,79.93,79.62,79.88,31400.0,70.8285,70.9261,70.6511,70.8818,31400.0
2014-04-24 12:30:00,79.88,79.97,79.69,79.79,22200.0,70.8818,70.9616,70.7132,70.8019,22200.0
2014-04-24 13:00:00,79.79,79.96,79.76,79.77,42300.0,70.8019,70.9528,70.7753,70.7842,42300.0
2014-04-24 13:30:00,79.77,79.83,79.5,79.54,53900.0,70.7842,70.8374,70.5446,70.5801,53900.0
2014-04-24 14:00:00,79.56,79.83,79.47,79.72,89400.0,70.5978,70.8374,70.518,70.7398,89400.0
2014-04-24 14:30:00,79.72,79.75,79.43,79.56,73600.0,70.7398,70.7664,70.4825,70.5978,73600.0
2014-04-24 15:00:00,79.56,79.77,79.51,79.66,74700.0,70.5978,70.7842,70.5535,70.6866,74700.0
2014-04-24 15:30:00,79.66,79.75,79.54,79.67,134500.0,70.6866,70.7664,70.5801,70.6954,134500.0
2014-04-25 09:30:00,79.9,81.47,78.9,79.79,620800.0,70.8995,72.2927,70.0122,70.8019,620800.0
2014-04-25 10:00:00,79.41,80.12,79.05,79.83,103800.0,70.4647,71.0947,70.1453,70.8374,103800.0
2014-04-25 10:30:00,79.83,79.84,79.29,79.52,95400.0,70.8374,70.8463,70.3582,70.5623,95400.0
2014-04-25 11:00:00,79.52,79.8,79.11,79.8,369700.0,70.5623,70.8108,70.1985,70.8108,369700.0
2014-04-25 11:30:00,79.8,79.8,79.38,79.39,35300.0,70.8108,70.8108,70.4381,70.447,35300.0
2014-04-25 12:00:00,79.44,79.92,79.42,79.72,38300.0,70.4913,70.9173,70.4736,70.7398,38300.0
2014-04-25 12:30:00,79.68,79.68,79.24,79.47,179700.0,70.7043,70.7043,70.3139,70.518,179700.0
2014-04-25 13:00:00,79.47,79.48,78.87,79.16,333400.0,70.518,70.5268,69.9856,70.2429,333400.0
2014-04-25 13:30:00,79.12,79.4,79.02,79.22,26500.0,70.2074,70.4558,70.1187,70.2961,26500.0
2014-04-25 14:00:00,79.27,79.31,78.87,79.02,54600.0,70.3405,70.376,69.9856,70.1187,54600.0
2014-04-25 14:30:00,79.0,79.93,78.92,79.31,76900.0,70.1009,70.9261,70.0299,70.376,76900.0
2014-04-25 15:00:00,79.31,79.4,79.12,79.35,84300.0,70.376,70.4558,70.2074,70.4115,84300.0
2014-04-25 15:30:00,79.35,79.4,79.06,79.13,116000.0,70.4115,70.4558,70.1541,70.2163,116000.0
2014-04-28 09:30:00,79.28,79.6,78.36,79.12,108700.0,70.3494,70.6333,69.533,70.2074,108700.0
2014-04-28 10:00:00,79.15,79.46,78.77,79.06,138800.0,70.234,70.5091,69.8968,70.1541,138800.0
2014-04-28 10:30:00,79.09,79.43,78.99,78.99,272400.0,70.1808,70.4825,70.092,70.092,272400.0
2014-04-28 11:00:00,79.02,79.07,78.37,78.47,306200.0,70.1187,70.163,69.5419,69.6306,306200.0
2014-04-28 11:30:00,78.49,78.63,78.0,78.08,222700.0,69.6484,69.7726,69.2136,69.2845,222700.0
2014-04-28 12:00:00,78.08,78.19,77.93,78.12,67200.0,69.2845,69.3821,69.1514,69.32,67200.0
2014-04-28 12:30:00,78.08,78.22,77.97,77.99,31300.0,69.2845,69.4088,69.1869,69.2047,31300.0
2014-04-28 13:00:00,77.93,77.96,77.71,77.81,44200.0,69.1514,69.1781,68.9562,69.045,44200.0
2014-04-28 13:30:00,77.81,78.61,77.69,78.01,67200.0,69.045,69.7548,68.9385,69.2224,67200.0
2014-04-28 14:00:00,78.01,78.3,77.89,78.27,26300.0,69.2224,69.4798,69.1159,69.4531,26300.0
2014-04-28 14:30:00,78.3,78.34,78.05,78.14,32800.0,69.4798,69.5153,69.2579,69.3378,32800.0
2014-04-28 15:00:00,78.14,78.55,78.1,78.44,64400.0,69.3378,69.7016,69.3023,69.604,64400.0
2014-04-28 15:30:00,78.48,78.59,78.34,78.36,98700.0,69.6395,69.7371,69.5153,69.533,98700.0
2014-04-29 09:30:00,78.62,79.3,78.51,78.63,52500.0,69.7637,70.3671,69.6661,69.7726,52500.0
2014-04-29 10:00:00,78.63,78.77,78.27,78.29,39300.0,69.7726,69.8968,69.4531,69.4709,39300.0
2014-04-29 10:30:00,78.29,78.73,78.29,78.6,47800.0,69.4709,69.8613,69.4709,69.746,47800.0
2014-04-29 11:00:00,78.63,78.68,78.39,78.54,38500.0,69.7726,69.817,69.5596,69.6927,38500.0
2014-04-29 11:30:00,78.54,78.67,78.48,78.49,39400.0,69.6927,69.8081,69.6395,69.6484,39400.0
2014-04-29 12:00:00,78.48,78.53,78.3,78.44,45800.0,69.6395,69.6839,69.4798,69.604,45800.0
2014-04-29 12:30:00,78.47,78.57,78.41,78.5,97500.0,69.6306,69.7193,69.5774,69.6572,97500.0
2014-04-29 13:00:00,78.52,78.57,78.47,78.52,25200.0,69.675,69.7193,69.6306,69.675,25200.0
2014-04-29 13:30:00,78.54,78.72,78.5,78.68,36800.0,69.6927,69.8524,69.6572,69.817,36800.0
2014-04-29 14:00:00,78.69,78.71,78.54,78.55,27300.0,69.8258,69.8436,69.6927,69.7016,27300.0
2014-04-29 14:30:00,78.56,78.64,78.51,78.63,35700.0,69.7105,69.7815,69.6661,69.7726,35700.0
2014-04-29 15:00:00,78.65,78.82,78.64,78.8,35900.0,69.7903,69.9412,69.7815,69.9234,35900.0
2014-04-29 15:30:00,78.79,78.79,78.4,78.4,176100.0,69.9146,69.9146,69.5685,69.5685,176100.0
2014-04-30 09:30:00,77.46,78.85,77.46,78.33,64600.0,68.7344,69.9678,68.7344,69.5064,64600.0
2014-04-30 10:00:00,78.33,78.47,78.08,78.45,86100.0,69.5064,69.6306,69.2845,69.6129,86100.0
2014-04-30 10:30:00,78.45,78.52,78.22,78.22,79500.0,69.6129,69.675,69.4088,69.4088,79500.0
2014-04-30 11:00:00,78.23,78.29,77.93,78.26,57300.0,69.4176,69.4709,69.1514,69.4443,57300.0
2014-04-30 11:30:00,78.29,78.41,78.23,78.23,40000.0,69.4709,69.5774,69.4176,69.4176,40000.0
2014-04-30 12:00:00,78.23,78.34,78.17,78.26,25200.0,69.4176,69.5153,69.3644,69.4443,25200.0
2014-04-30 12:30:00,78.26,78.4,78.24,78.39,22600.0,69.4443,69.5685,69.4265,69.5596,22600.0
2014-04-30 13:00:00,78.4,78.4,78.36,78.4,32400.0,69.5685,69.5685,69.533,69.5685,32400.0
2014-04-30 13:30:00,78.4,78.56,78.37,78.46,43400.0,69.5685,69.7105,69.5419,69.6217,43400.0
2014-04-30 14:00:00,78.45,78.58,78.29,78.54,96400.0,69.6129,69.7282,69.4709,69.6927,96400.0
2014-04-30 14:30:00,78.57,78.75,78.55,78.68,49300.0,69.7193,69.8791,69.7016,69.817,49300.0
2014-04-30 15:00:00,78.72,78.75,78.49,78.65,45100.0,69.8524,69.8791,69.6484,69.7903,45100.0
2014-04-30 15:30:00,78.67,78.74,78.47,78.47,271600.0,69.8081,69.8702,69.6306,69.6306,271600.0
2014-05-01 09:30:00,78.31,78.72,77.67,77.67,208800.0,69.4886,69.8524,68.9207,68.9207,208800.0
2014-05-01 10:00:00,77.65,77.97,77.54,77.74,44500.0,68.903,69.1869,68.8054,68.9828,44500.0
2014-05-01 10:30:00,77.77,78.29,77.74,78.2,45900.0,69.0095,69.4709,68.9828,69.391,45900.0
2014-05-01 11:00:00,78.19,78.26,78.1,78.14,44300.0,69.3821,69.4443,69.3023,69.3378,44300.0
2014-05-01 11:30:00,78.14,78.37,78.14,78.17,45400.0,69.3378,69.5419,69.3378,69.3644,45400.0
2014-05-01 12:00:00,78.15,78.41,78.13,78.41,64700.0,69.3467,69.5774,69.3289,69.5774,64700.0
2014-05-01 12:30:00,78.41,78.43,78.17,78.28,26500.0,69.5774,69.5951,69.3644,69.462,26500.0
2014-05-01 13:00:00,78.32,78.45,78.29,78.29,27700.0,69.4975,69.6129,69.4709,69.4709,27700.0
2014-05-01 13:30:00,78.28,78.34,77.93,78.02,29300.0,69.462,69.5153,69.1514,69.2313,29300.0
2014-05-01 14:00:00,78.01,78.16,77.96,78.11,28600.0,69.2224,69.3555,69.1781,69.3112,28600.0
2014-05-01 14:30:00,78.11,78.13,77.84,77.94,46800.0,69.3112,69.3289,69.0716,69.1603,46800.0
2014-05-01 15:00:00,77.93,78.22,77.93,78.14,98200.0,69.1514,69.4088,69.1514,69.3378,98200.0
2014-05-01 15:30:00,78.12,78.29,78.08,78.26,89000.0,69.32,69.4709,69.2845,69.4443,89000.0
2014-05-02 09:30:00,78.5,79.11,78.04,78.83,36700.0,69.6572,70.1985,69.249,69.9501,36700.0
2014-05-02 10:00:00,78.9,79.07,78.73,78.87,16700.0,70.0122,70.163,69.8613,69.9856,16700.0
2014-05-02 10:30:00,78.81,79.13,78.52,78.68,31800.0,69.9323,70.2163,69.675,69.817,31800.0
2014-05-02 11:00:00,78.59,78.84,78.59,78.7,21000.0,69.7371,69.9589,69.7371,69.8347,21000.0
2014-05-02 11:30:00,78.68,78.89,78.64,78.79,24000.0,69.817,70.0033,69.7815,69.9146,24000.0
2014-05-02 12:00:00,78.78,78.87,78.73,78.87,12200.0,69.9057,69.9856,69.8613,69.9856,12200.0
2014-05-02 12:30:00,78.87,79.07,78.84,79.03,11200.0,69.9856,70.163,69.9589,70.1275,11200.0
2014-05-02 13:00:00,79.02,79.03,78.76,78.77,12100.0,70.1187,70.1275,69.8879,69.8968,12100.0
2014-05-02 13:30:00,78.75,78.81,78.65,78.67,14700.0,69.8791,69.9323,69.7903,69.8081,14700.0
2014-05-02 14:00:00,78.67,78.72,78.59,78.67,18700.0,69.8081,69.8524,69.7371,69.8081,18700.0
2014-05-02 14:30:00,78.65,78.75,78.63,78.71,11000.0,69.7903,69.8791,69.7726,69.8436,11000.0
2014-05-02 15:00:00,78.7,78.83,78.69,78.71,22700.0,69.8347,69.9501,69.8258,69.8436,22700.0
2014-05-02 15:30:00,78.71,78.73,78.55,78.58,67100.0,69.8436,69.8613,69.7016,69.7282,67100.0
2014-05-05 09:30:00,77.87,78.1,77.39,78.01,44100.0,69.0982,69.3023,68.6723,69.2224,44100.0
2014-05-05 10:00:00,78.09,78.37,78.02,78.28,87900.0,69.2934,69.5419,69.2313,69.462,87900.0
2014-05-05 10:30:00,78.28,78.65,78.16,78.63,26000.0,69.462,69.7903,69.3555,69.7726,26000.0
2014-05-05 11:00:00,78.67,78.78,78.47,78.72,24700.0,69.8081,69.9057,69.6306,69.8524,24700.0
2014-05-05 11:30:00,78.83,79.01,78.82,78.95,23400.0,69.9501,70.1098,69.9412,70.0565,23400.0
2014-05-05 12:00:00,78.99,80.21,78.88,79.74,275200.0,70.092,71.1746,69.9944,70.7575,275200.0
2014-05-05 12:30:00,79.69,80.0,79.52,79.84,200900.0,70.7132,70.9883,70.5623,70.8463,200900.0
2014-05-05 13:00:00,79.84,79.86,79.68,79.74,67100.0,70.8463,70.864,70.7043,70.7575,67100.0
2014-05-05 13:30:00,79.65,79.7,79.41,79.49,60000.0,70.6777,70.7221,70.4647,70.5357,60000.0
2014-05-05 14:00:00,79.49,79.49,79.38,79.45,29800.0,70.5357,70.5357,70.4381,70.5002,29800.0
2014-05-05 14:30:00,79.45,79.64,79.38,79.61,49300.0,70.5002,70.6688,70.4381,70.6422,49300.0
2014-05-05 15:00:00,79.59,79.64,79.44,79.54,43800.0,70.6244,70.6688,70.4913,70.5801,43800.0
2014-05-05 15:30:00,79.53,79.81,79.51,79.73,127500.0,70.5712,70.8197,70.5535,70.7487,127500.0
2014-05-06 09:30:00,79.6,79.89,79.31,79.87,57400.0,70.6333,70.8907,70.376,70.8729,57400.0
2014-05-06 10:00:00,79.84,80.38,79.81,80.37,67500.0,70.8463,71.3255,70.8197,71.3166,67500.0
2014-05-06 10:30:00,80.39,80.74,80.39,80.63,69100.0,71.3343,71.6449,71.3343,71.5473,69100.0
2014-05-06 11:00:00,80.62,81.25,80.55,81.23,134600.0,71.5384,72.0975,71.4763,72.0797,134600.0
2014-05-06 11:30:00,81.22,81.5,81.2,81.43,110400.0,72.0708,72.3193,72.0531,72.2572,110400.0
2014-05-06 12:00:00,81.44,81.81,81.42,81.77,132300.0,72.266,72.5944,72.2483,72.5589,132300.0
2014-05-06 12:30:00,81.74,81.76,81.43,81.53,108300.0,72.5323,72.55,72.2572,72.3459,108300.0
2014-05-06 13:00:00,81.54,81.88,81.3,81.42,69000.0,72.3548,72.6565,72.1418,72.2483,69000.0
2014-05-06 13:30:00,81.43,81.78,81.29,81.45,108600.0,72.2572,72.5677,72.1329,72.2749,108600.0
2014-05-06 14:00:00,81.45,81.82,81.38,81.69,103600.0,72.2749,72.6032,72.2128,72.4879,103600.0
2014-05-06 14:30:00,81.66,81.8,81.43,81.7,99500.0,72.4613,72.5855,72.2572,72.4968,99500.0
2014-05-06 15:00:00,81.67,82.29,81.45,82.03,228700.0,72.4701,73.0203,72.2749,72.7896,228700.0
2014-05-06 15:30:00,82.01,82.03,81.31,81.33,210900.0,72.7718,72.7896,72.1507,72.1684,210900.0
2014-05-07 09:30:00,81.5,81.73,81.0,81.0,107300.0,72.3193,72.5234,71.8756,71.8756,107300.0
2014-05-07 10:00:00,81.05,81.19,80.57,80.97,157100.0,71.92,72.0442,71.4941,71.849,157100.0
2014-05-07 10:30:00,80.94,81.11,80.82,80.96,85400.0,71.8224,71.9732,71.7159,71.8401,85400.0
2014-05-07 11:00:00,80.96,81.21,80.87,81.19,69000.0,71.8401,72.062,71.7603,72.0442,69000.0
2014-05-07 11:30:00,81.23,81.94,81.19,81.71,48100.0,72.0797,72.7097,72.0442,72.5056,48100.0
2014-05-07 12:00:00,81.72,81.98,81.67,81.85,40500.0,72.5145,72.7452,72.4701,72.6299,40500.0
2014-05-07 12:30:00,81.86,81.88,81.49,81.52,39800.0,72.6387,72.6565,72.3104,72.337,39800.0
2014-05-07 13:00:00,81.52,81.71,81.42,81.57,35500.0,72.337,72.5056,72.2483,72.3814,35500.0
2014-05-07 13:30:00,81.57,81.77,81.36,81.36,51100.0,72.3814,72.5589,72.1951,72.1951,51100.0
2014-05-07 14:00:00,81.36,81.85,81.33,81.85,40400.0,72.1951,72.6299,72.1684,72.6299,40400.0
2014-05-07 14:30:00,81.87,81.99,81.74,81.84,44600.0,72.6476,72.7541,72.5323,72.621,44600.0
2014-05-07 15:00:00,81.83,81.84,81.48,81.73,93600.0,72.6121,72.621,72.3015,72.5234,93600.0
2014-05-07 15:30:00,81.73,82.06,81.72,81.97,243000.0,72.5234,72.8162,72.5145,72.7363,243000.0
2014-05-08 09:30:00,82.01,82.88,81.57,82.65,93400.0,72.7718,73.5438,72.3814,73.3397,93400.0
2014-05-08 10:00:00,82.71,82.88,82.6,82.72,47900.0,73.393,73.5438,73.2954,73.4019,47900.0
2014-05-08 10:30:00,82.7,82.81,82.54,82.67,48100.0,73.3841,73.4817,73.2421,73.3575,48100.0
2014-05-08 11:00:00,82.67,83.23,82.59,83.11,160700.0,73.3575,73.8544,73.2865,73.7479,160700.0
2014-05-08 11:30:00,83.13,83.26,82.96,82.98,28900.0,73.7657,73.881,73.6148,73.6326,28900.0
2014-05-08 12:00:00,83.0,83.0,82.84,82.94,27300.0,73.6503,73.6503,73.5083,73.5971,27300.0
2014-05-08 12:30:00,82.92,83.0,82.73,82.78,30600.0,73.5793,73.6503,73.4107,73.4551,30600.0
2014-05-08 13:00:00,82.77,82.82,82.58,82.64,53900.0,73.4462,73.4906,73.2776,73.3309,53900.0
2014-05-08 13:30:00,82.64,82.65,82.43,82.45,36300.0,73.3309,73.3397,73.1445,73.1623,36300.0
2014-05-08 14:00:00,82.42,82.42,82.14,82.28,37000.0,73.1357,73.1357,72.8872,73.0114,37000.0
2014-05-08 14:30:00,82.27,82.29,81.7,81.82,47700.0,73.0026,73.0203,72.4968,72.6032,47700.0
2014-05-08 15:00:00,81.82,81.93,81.58,81.85,104000.0,72.6032,72.7009,72.3903,72.6299,104000.0
2014-05-08 15:30:00,81.85,81.92,81.69,81.82,155900.0,72.6299,72.692,72.4879,72.6032,155900.0
2014-05-09 09:30:00,81.79,82.19,81.56,81.83,63900.0,72.5766,72.9316,72.3725,72.6121,63900.0
2014-05-09 10:00:00,81.77,82.38,81.74,82.22,58700.0,72.5589,73.1002,72.5323,72.9582,58700.0
2014-05-09 10:30:00,82.18,82.36,81.94,81.96,73400.0,72.9227,73.0824,72.7097,72.7275,73400.0
2014-05-09 11:00:00,81.95,81.99,81.74,81.91,40700.0,72.7186,72.7541,72.5323,72.6831,40700.0
2014-05-09 11:30:00,81.92,82.36,81.91,82.16,28900.0,72.692,73.0824,72.6831,72.9049,28900.0
2014-05-09 12:00:00,82.17,82.3,82.08,82.22,55300.0,72.9138,73.0292,72.834,72.9582,55300.0
2014-05-09 12:30:00,82.2,82.71,82.19,82.65,23200.0,72.9404,73.393,72.9316,73.3397,23200.0
2014-05-09 13:00:00,82.65,82.71,82.57,82.65,23100.0,73.3397,73.393,73.2688,73.3397,23100.0
2014-05-09 13:30:00,82.65,82.68,82.46,82.46,21900.0,73.3397,73.3664,73.1711,73.1711,21900.0
2014-05-09 14:00:00,82.45,82.52,82.25,82.27,32700.0,73.1623,73.2244,72.9848,73.0026,32700.0
2014-05-09 14:30:00,82.29,82.66,82.29,82.65,29900.0,73.0203,73.3486,73.0203,73.3397,29900.0
2014-05-09 15:00:00,82.64,82.8,82.59,82.68,41800.0,73.3309,73.4728,73.2865,73.3664,41800.0
2014-05-09 15:30:00,82.67,82.86,82.66,82.8,116900.0,73.3575,73.5261,73.3486,73.4728,116900.0
2014-05-12 09:30:00,83.2,83.73,83.08,83.7,67800.0,73.8278,74.2981,73.7213,74.2715,67800.0
2014-05-12 10:00:00,83.72,83.83,83.61,83.69,31600.0,74.2892,74.3868,74.1916,74.2626,31600.0
2014-05-12 10:30:00,83.69,83.82,83.62,83.7,44700.0,74.2626,74.3779,74.2005,74.2715,44700.0
2014-05-12 11:00:00,83.69,83.73,83.64,83.67,42800.0,74.2626,74.2981,74.2182,74.2448,42800.0
2014-05-12 11:30:00,83.68,83.74,83.6,83.67,40000.0,74.2537,74.307,74.1827,74.2448,40000.0
2014-05-12 12:00:00,83.67,83.7,83.6,83.66,39000.0,74.2448,74.2715,74.1827,74.236,39000.0
2014-05-12 12:30:00,83.66,83.68,83.57,83.61,38800.0,74.236,74.2537,74.1561,74.1916,38800.0
2014-05-12 13:00:00,83.61,83.68,83.55,83.67,34300.0,74.1916,74.2537,74.1384,74.2448,34300.0
2014-05-12 13:30:00,83.67,83.71,83.64,83.68,30100.0,74.2448,74.2803,74.2182,74.2537,30100.0
2014-05-12 14:00:00,83.69,83.73,83.62,83.67,40000.0,74.2626,74.2981,74.2005,74.2448,40000.0
2014-05-12 14:30:00,83.67,83.73,83.63,83.66,41100.0,74.2448,74.2981,74.2094,74.236,41100.0
2014-05-12 15:00:00,83.65,83.77,83.64,83.69,79200.0,74.2271,74.3336,74.2182,74.2626,79200.0
2014-05-12 15:30:00,83.69,83.91,83.69,83.85,172800.0,74.2626,74.4578,74.2626,74.4046,172800.0
2014-05-13 09:30:00,83.73,83.91,83.59,83.75,32800.0,74.2981,74.4578,74.1739,74.3158,32800.0
2014-05-13 10:00:00,83.75,83.94,83.71,83.75,32500.0,74.3158,74.4844,74.2803,74.3158,32500.0
2014-05-13 10:30:00,83.78,83.91,83.55,83.57,36300.0,74.3425,74.4578,74.1384,74.1561,36300.0
2014-05-13 11:00:00,83.56,83.58,83.41,83.49,26100.0,74.1472,74.165,74.0141,74.0851,26100.0
2014-05-13 11:30:00,83.5,83.5,83.21,83.21,21300.0,74.094,74.094,73.8367,73.8367,21300.0
2014-05-13 12:00:00,83.2,83.38,83.14,83.31,17800.0,73.8278,73.9875,73.7745,73.9254,17800.0
2014-05-13 12:30:00,83.31,83.48,83.24,83.4,20200.0,73.9254,74.0762,73.8633,74.0053,20200.0
2014-05-13 13:00:00,83.4,83.42,83.27,83.28,43900.0,74.0053,74.023,73.8899,73.8988,43900.0
2014-05-13 13:30:00,83.28,83.37,83.2,83.35,29100.0,73.8988,73.9786,73.8278,73.9609,29100.0
2014-05-13 14:00:00,83.33,83.49,83.29,83.39,26100.0,73.9431,74.0851,73.9077,73.9964,26100.0
2014-05-13 14:30:00,83.4,83.51,83.39,83.43,26700.0,74.0053,74.1029,73.9964,74.0319,26700.0
2014-05-13 15:00:00,83.43,83.48,83.2,83.25,47700.0,74.0319,74.0762,73.8278,73.8722,47700.0
2014-05-13 15:30:00,83.26,83.31,83.22,83.24,94100.0,73.881,73.9254,73.8455,73.8633,94100.0
2014-05-14 09:30:00,83.05,83.08,82.43,82.9,50300.0,73.6947,73.7213,73.1445,73.5616,50300.0
2014-05-14 10:00:00,82.91,83.1,82.74,83.03,62400.0,73.5705,73.7391,73.4196,73.6769,62400.0
2014-05-14 10:30:00,83.05,83.44,83.03,83.25,90400.0,73.6947,74.0408,73.6769,73.8722,90400.0
2014-05-14 11:00:00,83.26,83.44,83.18,83.34,63700.0,73.881,74.0408,73.81,73.952,63700.0
2014-05-14 11:30:00,83.33,83.6,83.3,83.45,53600.0,73.9431,74.1827,73.9165,74.0496,53600.0
2014-05-14 12:00:00,83.45,83.55,83.43,83.47,28300.0,74.0496,74.1384,74.0319,74.0674,28300.0
2014-05-14 12:30:00,83.47,83.6,83.44,83.47,26800.0,74.0674,74.1827,74.0408,74.0674,26800.0
2014-05-14 13:00:00,83.46,83.55,83.43,83.49,27500.0,74.0585,74.1384,74.0319,74.0851,27500.0
2014-05-14 13:30:00,83.49,83.51,83.44,83.5,37300.0,74.0851,74.1029,74.0408,74.094,37300.0
2014-05-14 14:00:00,83.5,83.5,83.41,83.41,33700.0,74.094,74.094,74.0141,74.0141,33700.0
2014-05-14 14:30:00,83.44,83.45,83.21,83.23,32900.0,74.0408,74.0496,73.8367,73.8544,32900.0
2014-05-14 15:00:00,83.23,83.24,83.03,83.08,54000.0,73.8544,73.8633,73.6769,73.7213,54000.0
2014-05-14 15:30:00,83.07,83.11,82.86,83.07,167600.0,73.7124,73.7479,73.5261,73.7124,167600.0
2014-05-15 09:30:00,82.61,82.73,80.71,80.81,456200.0,73.3043,73.4107,71.6183,71.707,456200.0
2014-05-15 10:00:00,80.79,81.15,80.53,81.01,189400.0,71.6893,72.0087,71.4586,71.8845,189400.0
2014-05-15 10:30:00,81.02,81.36,81.01,81.23,130600.0,71.8934,72.1951,71.8845,72.0797,130600.0
2014-05-15 11:00:00,81.22,81.3,80.79,80.84,87100.0,72.0708,72.1418,71.6893,71.7336,87100.0
2014-05-15 11:30:00,80.84,81.31,80.7,80.75,61300.0,71.7336,72.1507,71.6094,71.6538,61300.0
2014-05-15 12:00:00,80.74,80.96,80.69,80.92,69900.0,71.6449,71.8401,71.6005,71.8046,69900.0
2014-05-15 12:30:00,80.95,81.05,80.88,80.97,53200.0,71.8312,71.92,71.7691,71.849,53200.0
2014-05-15 13:00:00,80.98,81.0,80.87,80.92,91000.0,71.8579,71.8756,71.7603,71.8046,91000.0
2014-05-15 13:30:00,80.93,81.07,80.89,80.98,58300.0,71.8135,71.9377,71.778,71.8579,58300.0
2014-05-15 14:00:00,81.0,81.05,80.83,80.88,98900.0,71.8756,71.92,71.7248,71.7691,98900.0
2014-05-15 14:30:00,80.9,81.12,80.9,81.05,58000.0,71.7869,71.9821,71.7869,71.92,58000.0
2014-05-15 15:00:00,81.05,81.11,80.91,81.07,131400.0,71.92,71.9732,71.7958,71.9377,131400.0
2014-05-15 15:30:00,81.06,81.24,81.0,81.07,286100.0,71.9289,72.0886,71.8756,71.9377,286100.0
2014-05-16 09:30:00,80.94,81.18,80.81,81.01,199900.0,72.0695,72.2832,71.9538,72.1318,199900.0
2014-05-16 10:00:00,81.01,81.1,80.69,80.87,72900.0,72.1318,72.212,71.8469,72.0072,72900.0
2014-05-16 10:30:00,80.88,81.0,80.88,80.95,83700.0,72.0161,72.1229,72.0161,72.0784,83700.0
2014-05-16 11:00:00,80.99,81.01,80.83,80.87,86800.0,72.114,72.1318,71.9716,72.0072,86800.0
2014-05-16 11:30:00,80.88,81.0,80.85,80.97,41500.0,72.0161,72.1229,71.9894,72.0962,41500.0
2014-05-16 12:00:00,80.97,81.02,80.92,81.0,96000.0,72.0962,72.1407,72.0517,72.1229,96000.0
2014-05-16 12:30:00,81.01,81.01,80.94,80.97,131800.0,72.1318,72.1318,72.0695,72.0962,131800.0
2014-05-16 13:00:00,80.95,81.01,80.89,80.99,41500.0,72.0784,72.1318,72.025,72.114,41500.0
2014-05-16 13:30:00,80.97,81.01,80.94,80.97,44400.0,72.0962,72.1318,72.0695,72.0962,44400.0
2014-05-16 14:00:00,80.95,81.07,80.94,81.0,94400.0,72.0784,72.1853,72.0695,72.1229,94400.0
2014-05-16 14:30:00,80.97,81.33,80.97,81.29,110500.0,72.0962,72.4168,72.0962,72.3812,110500.0
2014-05-16 15:00:00,81.28,81.61,81.25,81.42,64400.0,72.3723,72.6661,72.3455,72.4969,64400.0
2014-05-16 15:30:00,81.44,81.52,81.32,81.38,166700.0,72.5147,72.586,72.4079,72.4613,166700.0
2014-05-19 09:30:00,81.29,81.95,81.12,81.75,112400.0,72.3812,72.9688,72.2298,72.7907,112400.0
2014-05-19 10:00:00,81.78,81.9,81.48,81.87,66800.0,72.8175,72.9243,72.5503,72.8976,66800.0
2014-05-19 10:30:00,81.87,81.94,81.62,81.7,76300.0,72.8976,72.9599,72.675,72.7462,76300.0
2014-05-19 11:00:00,81.7,81.73,81.51,81.6,115500.0,72.7462,72.7729,72.577,72.6572,115500.0
2014-05-19 11:30:00,81.6,81.61,81.48,81.52,75400.0,72.6572,72.6661,72.5503,72.586,75400.0
2014-05-19 12:00:00,81.53,81.71,81.45,81.45,98700.0,72.5949,72.7551,72.5236,72.5236,98700.0
2014-05-19 12:30:00,81.46,81.53,81.43,81.48,19900.0,72.5325,72.5949,72.5058,72.5503,19900.0
2014-05-19 13:00:00,81.5,81.54,81.45,81.49,31700.0,72.5681,72.6038,72.5236,72.5592,31700.0
2014-05-19 13:30:00,81.49,81.55,81.47,81.53,36600.0,72.5592,72.6127,72.5414,72.5949,36600.0
2014-05-19 14:00:00,81.53,81.53,81.47,81.52,71600.0,72.5949,72.5949,72.5414,72.586,71600.0
2014-05-19 14:30:00,81.49,81.54,81.49,81.49,50900.0,72.5592,72.6038,72.5592,72.5592,50900.0
2014-05-19 15:00:00,81.5,81.53,81.45,81.5,48300.0,72.5681,72.5949,72.5236,72.5681,48300.0
2014-05-19 15:30:00,81.51,81.55,81.47,81.48,224200.0,72.577,72.6127,72.5414,72.5503,224200.0
2014-05-20 09:30:00,81.4,81.69,81.05,81.05,28300.0,72.4791,72.7373,72.1675,72.1675,28300.0
2014-05-20 10:00:00,80.98,81.36,80.98,81.1,53400.0,72.1051,72.4435,72.1051,72.212,53400.0
2014-05-20 10:30:00,81.1,81.56,81.1,81.51,34500.0,72.212,72.6216,72.212,72.577,34500.0
2014-05-20 11:00:00,81.53,81.55,81.36,81.36,69700.0,72.5949,72.6127,72.4435,72.4435,69700.0
2014-05-20 11:30:00,81.36,81.54,81.33,81.34,17100.0,72.4435,72.6038,72.4168,72.4257,17100.0
2014-05-20 12:00:00,81.32,81.32,80.95,80.99,14300.0,72.4079,72.4079,72.0784,72.114,14300.0
2014-05-20 12:30:00,80.98,81.02,80.83,80.91,13900.0,72.1051,72.1407,71.9716,72.0428,13900.0
2014-05-20 13:00:00,80.91,80.91,80.62,80.76,19400.0,72.0428,72.0428,71.7846,71.9092,19400.0
2014-05-20 13:30:00,80.76,80.76,80.36,80.36,43700.0,71.9092,71.9092,71.5531,71.5531,43700.0
2014-05-20 14:00:00,80.4,80.56,80.4,80.46,27500.0,71.5887,71.7312,71.5887,71.6421,27500.0
2014-05-20 14:30:00,80.45,80.45,80.36,80.42,52900.0,71.6332,71.6332,71.5531,71.6065,52900.0
2014-05-20 15:00:00,80.41,80.72,80.38,80.65,42500.0,71.5976,71.8736,71.5709,71.8113,42500.0
2014-05-20 15:30:00,80.65,80.87,80.64,80.71,162700.0,71.8113,72.0072,71.8024,71.8647,162700.0
2014-05-21 09:30:00,81.16,81.45,81.09,81.39,37100.0,72.2654,72.5236,72.2031,72.4702,37100.0
2014-05-21 10:00:00,81.38,81.55,81.29,81.39,54100.0,72.4613,72.6127,72.3812,72.4702,54100.0
2014-05-21 10:30:00,81.39,81.82,81.39,81.64,49700.0,72.4702,72.8531,72.4702,72.6928,49700.0
2014-05-21 11:00:00,81.61,81.78,81.58,81.73,42400.0,72.6661,72.8175,72.6394,72.7729,42400.0
2014-05-21 11:30:00,81.75,81.81,81.64,81.73,49000.0,72.7907,72.8442,72.6928,72.7729,49000.0
2014-05-21 12:00:00,81.74,81.74,81.61,81.7,43200.0,72.7818,72.7818,72.6661,72.7462,43200.0
2014-05-21 12:30:00,81.72,81.73,81.67,81.71,108100.0,72.764,72.7729,72.7195,72.7551,108100.0
2014-05-21 13:00:00,81.71,81.72,81.67,81.7,51800.0,72.7551,72.764,72.7195,72.7462,51800.0
2014-05-21 13:30:00,81.68,81.74,81.67,81.69,45200.0,72.7284,72.7818,72.7195,72.7373,45200.0
2014-05-21 14:00:00,81.68,81.77,81.44,81.62,69500.0,72.7284,72.8086,72.5147,72.675,69500.0
2014-05-21 14:30:00,81.65,81.74,81.62,81.65,34500.0,72.7017,72.7818,72.675,72.7017,34500.0
2014-05-21 15:00:00,81.65,81.72,81.62,81.7,56400.0,72.7017,72.764,72.675,72.7462,56400.0
2014-05-21 15:30:00,81.69,81.72,81.47,81.52,169000.0,72.7373,72.764,72.5414,72.586,169000.0
2014-05-22 09:30:00,81.5,81.83,81.48,81.58,81500.0,72.5681,72.862,72.5503,72.6394,81500.0
2014-05-22 10:00:00,81.66,81.74,81.51,81.65,57400.0,72.7106,72.7818,72.577,72.7017,57400.0
2014-05-22 10:30:00,81.66,81.81,81.5,81.77,70400.0,72.7106,72.8442,72.5681,72.8086,70400.0
2014-05-22 11:00:00,81.79,81.86,81.7,81.81,90400.0,72.8264,72.8887,72.7462,72.8442,90400.0
2014-05-22 11:30:00,81.81,81.83,81.77,81.81,50200.0,72.8442,72.862,72.8086,72.8442,50200.0
2014-05-22 12:00:00,81.82,81.92,81.79,81.88,37800.0,72.8531,72.9421,72.8264,72.9065,37800.0
2014-05-22 12:30:00,81.88,81.89,81.79,81.81,33300.0,72.9065,72.9154,72.8264,72.8442,33300.0
2014-05-22 13:00:00,81.84,81.88,81.8,81.87,40600.0,72.8709,72.9065,72.8353,72.8976,40600.0
2014-05-22 13:30:00,81.87,81.87,81.79,81.81,79500.0,72.8976,72.8976,72.8264,72.8442,79500.0
2014-05-22 14:00:00,81.81,81.82,81.75,81.81,82700.0,72.8442,72.8531,72.7907,72.8442,82700.0
2014-05-22 14:30:00,81.81,82.04,81.79,82.04,75200.0,72.8442,73.049,72.8264,73.049,75200.0
2014-05-22 15:00:00,82.02,82.05,81.91,81.91,35900.0,73.0312,73.0579,72.9332,72.9332,35900.0
2014-05-22 15:30:00,81.93,82.04,81.89,81.9,120500.0,72.951,73.049,72.9154,72.9243,120500.0
2014-05-23 09:30:00,81.82,82.17,81.44,82.16,60000.0,72.8531,73.1647,72.5147,73.1558,60000.0
2014-05-23 10:00:00,82.15,82.17,82.02,82.03,62600.0,73.1469,73.1647,73.0312,73.0401,62600.0
2014-05-23 10:30:00,82.03,82.15,82.02,82.11,45600.0,73.0401,73.1469,73.0312,73.1113,45600.0
2014-05-23 11:00:00,82.11,82.35,82.06,82.12,133300.0,73.1113,73.325,73.0668,73.1202,133300.0
2014-05-23 11:30:00,82.11,82.3,82.05,82.25,57300.0,73.1113,73.2805,73.0579,73.236,57300.0
2014-05-23 12:00:00,82.25,82.46,82.19,82.45,268400.0,73.236,73.4229,73.1825,73.414,268400.0
2014-05-23 12:30:00,82.47,82.65,82.4,82.41,29900.0,73.4318,73.5921,73.3695,73.3784,29900.0
2014-05-23 13:00:00,82.39,82.61,82.39,82.58,36200.0,73.3606,73.5565,73.3606,73.5298,36200.0
2014-05-23 13:30:00,82.56,82.6,82.42,82.55,27900.0,73.512,73.5476,73.3873,73.5031,27900.0
2014-05-23 14:00:00,82.55,82.62,82.49,82.52,23100.0,73.5031,73.5654,73.4496,73.4764,23100.0
2014-05-23 14:30:00,82.5,82.64,82.5,82.59,26100.0,73.4586,73.5832,73.4586,73.5387,26100.0
2014-05-23 15:00:00,82.6,82.64,82.54,82.61,30600.0,73.5476,73.5832,73.4942,73.5565,30600.0
2014-05-23 15:30:00,82.6,82.64,82.5,82.51,107100.0,73.5476,73.5832,73.4586,73.4675,107100.0
2014-05-27 09:30:00,82.7,83.79,82.7,83.71,157400.0,73.6366,74.6072,73.6366,74.5359,157400.0
2014-05-27 10:00:00,83.68,84.24,83.61,84.21,69700.0,74.5092,75.0079,74.4469,74.9811,69700.0
2014-05-27 10:30:00,84.23,84.55,84.22,84.53,73000.0,74.999,75.2839,74.9901,75.2661,73000.0
2014-05-27 11:00:00,84.53,85.23,84.53,85.09,339800.0,75.2661,75.8894,75.2661,75.7647,339800.0
2014-05-27 11:30:00,85.09,85.39,85.05,85.37,209500.0,75.7647,76.0318,75.7291,76.014,209500.0
2014-05-27 12:00:00,85.36,85.88,85.34,85.45,164600.0,76.0051,76.4681,75.9873,76.0853,164600.0
2014-05-27 12:30:00,85.43,85.67,85.34,85.39,90100.0,76.0674,76.2811,75.9873,76.0318,90100.0
2014-05-27 13:00:00,85.39,85.65,85.38,85.41,106600.0,76.0318,76.2633,76.0229,76.0496,106600.0
2014-05-27 13:30:00,85.41,85.54,85.22,85.27,153300.0,76.0496,76.1654,75.8805,75.925,153300.0
2014-05-27 14:00:00,85.25,85.34,85.03,85.32,66600.0,75.9072,75.9873,75.7113,75.9695,66600.0
2014-05-27 14:30:00,85.31,85.63,85.16,85.55,67000.0,75.9606,76.2455,75.827,76.1743,67000.0
2014-05-27 15:00:00,85.54,85.6,85.53,85.55,102900.0,76.1654,76.2188,76.1565,76.1743,102900.0
2014-05-27 15:30:00,85.55,85.77,85.53,85.69,265600.0,76.1743,76.3702,76.1565,76.2989,265600.0
2014-05-28 09:30:00,86.01,86.09,85.62,86.06,199300.0,76.5839,76.6551,76.2366,76.6284,199300.0
2014-05-28 10:00:00,86.0,86.48,85.98,86.28,148500.0,76.575,77.0024,76.5572,76.8243,148500.0
2014-05-28 10:30:00,86.26,86.3,85.86,86.08,114400.0,76.8065,76.8421,76.4503,76.6462,114400.0
2014-05-28 11:00:00,86.09,86.19,86.05,86.11,141000.0,76.6551,76.7442,76.6195,76.6729,141000.0
2014-05-28 11:30:00,86.11,86.38,86.06,86.1,157900.0,76.6729,76.9133,76.6284,76.664,157900.0
2014-05-28 12:00:00,86.09,86.31,86.09,86.12,115800.0,76.6551,76.851,76.6551,76.6818,115800.0
2014-05-28 12:30:00,86.09,86.15,85.97,86.06,78900.0,76.6551,76.7085,76.5483,76.6284,78900.0
2014-05-28 13:00:00,86.04,86.15,86.0,86.09,89600.0,76.6106,76.7085,76.575,76.6551,89600.0
2014-05-28 13:30:00,86.09,86.22,86.08,86.13,69800.0,76.6551,76.7709,76.6462,76.6907,69800.0
2014-05-28 14:00:00,86.12,86.19,86.08,86.14,119300.0,76.6818,76.7442,76.6462,76.6996,119300.0
2014-05-28 14:30:00,86.13,86.4,86.12,86.4,87200.0,76.6907,76.9311,76.6818,76.9311,87200.0
2014-05-28 15:00:00,86.39,86.42,86.2,86.27,105900.0,76.9222,76.9489,76.7531,76.8154,105900.0
2014-05-28 15:30:00,86.27,86.36,85.92,85.97,361400.0,76.8154,76.8955,76.5037,76.5483,361400.0
2014-05-29 09:30:00,86.0,86.03,85.5,85.66,55100.0,76.575,76.6017,76.1298,76.2722,55100.0
2014-05-29 10:00:00,85.65,85.75,85.06,85.14,137500.0,76.2633,76.3524,75.738,75.8092,137500.0
2014-05-29 10:30:00,85.15,85.17,84.98,85.07,310400.0,75.8181,75.8359,75.6668,75.7469,310400.0
2014-05-29 11:00:00,85.06,85.09,85.01,85.06,67000.0,75.738,75.7647,75.6935,75.738,67000.0
2014-05-29 11:30:00,85.07,85.13,84.98,85.05,83600.0,75.7469,75.8003,75.6668,75.7291,83600.0
2014-05-29 12:00:00,85.05,85.2,85.05,85.2,93900.0,75.7291,75.8626,75.7291,75.8626,93900.0
2014-05-29 12:30:00,85.19,85.25,85.16,85.22,51900.0,75.8537,75.9072,75.827,75.8805,51900.0
2014-05-29 13:00:00,85.22,85.23,85.12,85.13,44400.0,75.8805,75.8894,75.7914,75.8003,44400.0
2014-05-29 13:30:00,85.13,85.16,85.02,85.1,54800.0,75.8003,75.827,75.7024,75.7736,54800.0
2014-05-29 14:00:00,85.1,85.13,84.99,85.0,59700.0,75.7736,75.8003,75.6757,75.6846,59700.0
2014-05-29 14:30:00,85.01,85.29,85.01,85.25,107800.0,75.6935,75.9428,75.6935,75.9072,107800.0
2014-05-29 15:00:00,85.24,85.31,85.16,85.24,77800.0,75.8983,75.9606,75.827,75.8983,77800.0
2014-05-29 15:30:00,85.24,85.25,85.05,85.09,250700.0,75.8983,75.9072,75.7291,75.7647,250700.0
2014-05-30 09:30:00,84.99,85.1,84.78,85.0,96500.0,75.6757,75.7736,75.4887,75.6846,96500.0
2014-05-30 10:00:00,85.07,85.11,84.9,84.95,101700.0,75.7469,75.7825,75.5955,75.64,101700.0
2014-05-30 10:30:00,84.94,85.09,84.93,84.95,54400.0,75.6311,75.7647,75.6222,75.64,54400.0
2014-05-30 11:00:00,84.96,85.06,84.96,85.01,72100.0,75.649,75.738,75.649,75.6935,72100.0
2014-05-30 11:30:00,85.01,85.1,85.0,85.04,40300.0,75.6935,75.7736,75.6846,75.7202,40300.0
2014-05-30 12:00:00,85.05,85.13,84.99,85.11,21700.0,75.7291,75.8003,75.6757,75.7825,21700.0
2014-05-30 12:30:00,85.06,85.11,85.0,85.01,77300.0,75.738,75.7825,75.6846,75.6935,77300.0
2014-05-30 13:00:00,85.01,85.12,85.0,85.05,73700.0,75.6935,75.7914,75.6846,75.7291,73700.0
2014-05-30 13:30:00,85.04,85.1,85.0,85.07,36400.0,75.7202,75.7736,75.6846,75.7469,36400.0
2014-05-30 14:00:00,85.06,85.32,85.05,85.29,40200.0,75.738,75.9695,75.7291,75.9428,40200.0
2014-05-30 14:30:00,85.28,85.38,85.25,85.28,40600.0,75.9339,76.0229,75.9072,75.9339,40600.0
2014-05-30 15:00:00,85.28,85.39,85.25,85.37,37100.0,75.9339,76.0318,75.9072,76.014,37100.0
2014-05-30 15:30:00,85.38,85.61,85.38,85.53,237000.0,76.0229,76.2277,76.0229,76.1565,237000.0
2014-06-02 09:30:00,85.54,85.96,85.52,85.78,53400.0,76.1654,76.5394,76.1476,76.3791,53400.0
2014-06-02 10:00:00,85.7,85.87,85.65,85.82,67400.0,76.3079,76.4592,76.2633,76.4147,67400.0
2014-06-02 10:30:00,85.8,85.91,85.69,85.76,17400.0,76.3969,76.4948,76.2989,76.3613,17400.0
2014-06-02 11:00:00,85.77,85.84,85.65,85.82,41000.0,76.3702,76.4325,76.2633,76.4147,41000.0
2014-06-02 11:30:00,85.81,85.87,85.67,85.79,19900.0,76.4058,76.4592,76.2811,76.388,19900.0
2014-06-02 12:00:00,85.79,85.82,85.7,85.75,10400.0,76.388,76.4147,76.3079,76.3524,10400.0
2014-06-02 12:30:00,85.76,85.77,85.63,85.77,45300.0,76.3613,76.3702,76.2455,76.3702,45300.0
2014-06-02 13:00:00,85.79,85.84,85.66,85.82,16400.0,76.388,76.4325,76.2722,76.4147,16400.0
2014-06-02 13:30:00,85.83,85.91,85.81,85.86,14300.0,76.4236,76.4948,76.4058,76.4503,14300.0
2014-06-02 14:00:00,85.85,86.15,85.74,85.84,115200.0,76.4414,76.7085,76.3435,76.4325,115200.0
2014-06-02 14:30:00,85.85,85.95,85.82,85.82,23400.0,76.4414,76.5305,76.4147,76.4147,23400.0
2014-06-02 15:00:00,85.8,85.87,85.66,85.78,50800.0,76.3969,76.4592,76.2722,76.3791,50800.0
2014-06-02 15:30:00,85.79,85.88,85.76,85.8,109500.0,76.388,76.4681,76.3613,76.3969,109500.0
2014-06-03 09:30:00,85.36,85.6,85.19,85.49,40700.0,76.0051,76.2188,75.8537,76.1209,40700.0
2014-06-03 10:00:00,85.53,85.56,85.21,85.22,37500.0,76.1565,76.1832,75.8716,75.8805,37500.0
2014-06-03 10:30:00,85.23,85.31,85.21,85.23,64800.0,75.8894,75.9606,75.8716,75.8894,64800.0
2014-06-03 11:00:00,85.23,85.31,85.23,85.25,42800.0,75.8894,75.9606,75.8894,75.9072,42800.0
2014-06-03 11:30:00,85.24,85.29,85.03,85.06,33200.0,75.8983,75.9428,75.7113,75.738,33200.0
2014-06-03 12:00:00,85.06,85.17,85.0,85.07,37200.0,75.738,75.8359,75.6846,75.7469,37200.0
2014-06-03 12:30:00,85.07,85.19,84.96,85.17,86800.0,75.7469,75.8537,75.649,75.8359,86800.0
2014-06-03 13:00:00,85.16,85.21,85.07,85.21,35300.0,75.827,75.8716,75.7469,75.8716,35300.0
2014-06-03 13:30:00,85.21,85.24,85.09,85.09,31800.0,75.8716,75.8983,75.7647,75.7647,31800.0
2014-06-03 14:00:00,85.09,85.15,85.0,85.14,53300.0,75.7647,75.8181,75.6846,75.8092,53300.0
2014-06-03 14:30:00,85.12,85.13,85.03,85.03,28000.0,75.7914,75.8003,75.7113,75.7113,28000.0
2014-06-03 15:00:00,85.02,85.16,84.99,85.14,48600.0,75.7024,75.827,75.6757,75.8092,48600.0
2014-06-03 15:30:00,85.15,85.26,85.12,85.17,141800.0,75.8181,75.9161,75.7914,75.8359,141800.0
2014-06-04 09:30:00,85.21,85.48,85.0,85.39,62700.0,75.8716,76.112,75.6846,76.0318,62700.0
2014-06-04 10:00:00,85.35,85.47,85.17,85.31,13000.0,75.9962,76.1031,75.8359,75.9606,13000.0
2014-06-04 10:30:00,85.3,85.61,85.3,85.55,21800.0,75.9517,76.2277,75.9517,76.1743,21800.0
2014-06-04 11:00:00,85.56,85.81,85.55,85.67,32300.0,76.1832,76.4058,76.1743,76.2811,32300.0
2014-06-04 11:30:00,85.66,85.76,85.54,85.75,23400.0,76.2722,76.3613,76.1654,76.3524,23400.0
2014-06-04 12:00:00,85.69,85.71,85.6,85.62,18600.0,76.2989,76.3168,76.2188,76.2366,18600.0
2014-06-04 12:30:00,85.61,85.66,85.5,85.64,12500.0,76.2277,76.2722,76.1298,76.2544,12500.0
2014-06-04 13:00:00,85.63,85.64,85.37,85.43,49400.0,76.2455,76.2544,76.014,76.0674,49400.0
2014-06-04 13:30:00,85.42,85.57,85.37,85.57,41200.0,76.0585,76.1921,76.014,76.1921,41200.0
2014-06-04 14:00:00,85.57,85.62,85.48,85.57,13400.0,76.1921,76.2366,76.112,76.1921,13400.0
2014-06-04 14:30:00,85.56,85.61,85.39,85.47,13300.0,76.1832,76.2277,76.0318,76.1031,13300.0
2014-06-04 15:00:00,85.46,85.5,85.43,85.46,31800.0,76.0942,76.1298,76.0674,76.0942,31800.0
2014-06-04 15:30:00,85.48,85.66,85.45,85.52,131600.0,76.112,76.2722,76.0853,76.1476,131600.0
2014-06-05 09:30:00,85.58,86.26,85.34,86.11,55000.0,76.201,76.8065,75.9873,76.6729,55000.0
2014-06-05 10:00:00,86.1,86.15,85.52,85.93,36000.0,76.664,76.7085,76.1476,76.5126,36000.0
2014-06-05 10:30:00,85.93,85.97,85.63,85.71,23400.0,76.5126,76.5483,76.2455,76.3168,23400.0
2014-06-05 11:00:00,85.7,86.18,85.67,86.14,54400.0,76.3079,76.7352,76.2811,76.6996,54400.0
2014-06-05 11:30:00,86.13,86.36,86.06,86.29,20400.0,76.6907,76.8955,76.6284,76.8332,20400.0
2014-06-05 12:00:00,86.32,86.43,86.31,86.38,13900.0,76.8599,76.9578,76.851,76.9133,13900.0
2014-06-05 12:30:00,86.4,86.48,86.3,86.33,16600.0,76.9311,77.0024,76.8421,76.8688,16600.0
2014-06-05 13:00:00,86.32,86.45,86.26,86.31,14400.0,76.8599,76.9757,76.8065,76.851,14400.0
2014-06-05 13:30:00,86.31,86.36,86.25,86.26,19000.0,76.851,76.8955,76.7976,76.8065,19000.0
2014-06-05 14:00:00,86.25,86.47,86.22,86.4,19200.0,76.7976,76.9935,76.7709,76.9311,19200.0
2014-06-05 14:30:00,86.39,86.45,86.21,86.21,21900.0,76.9222,76.9757,76.762,76.762,21900.0
2014-06-05 15:00:00,86.2,86.34,86.17,86.29,46300.0,76.7531,76.8777,76.7263,76.8332,46300.0
2014-06-05 15:30:00,86.28,86.34,86.21,86.31,104100.0,76.8243,76.8777,76.762,76.851,104100.0
2014-06-06 09:30:00,86.42,86.81,86.35,86.77,45100.0,76.9489,77.2962,76.8866,77.2606,45100.0
2014-06-06 10:00:00,86.87,87.35,86.78,87.24,60800.0,77.3496,77.777,77.2695,77.6791,60800.0
2014-06-06 10:30:00,87.24,87.4,87.16,87.38,39300.0,77.6791,77.8215,77.6078,77.8037,39300.0
2014-06-06 11:00:00,87.39,87.47,87.05,87.06,33900.0,77.8126,77.8839,77.5099,77.5188,33900.0
2014-06-06 11:30:00,87.04,87.1,86.93,86.93,45800.0,77.501,77.5544,77.4031,77.4031,45800.0
2014-06-06 12:00:00,86.94,87.05,86.9,87.0,33800.0,77.412,77.5099,77.3763,77.4654,33800.0
2014-06-06 12:30:00,87.02,87.13,86.96,87.07,19000.0,77.4832,77.5811,77.4298,77.5277,19000.0
2014-06-06 13:00:00,87.06,87.09,86.98,86.99,27000.0,77.5188,77.5455,77.4476,77.4565,27000.0
2014-06-06 13:30:00,87.0,87.04,86.96,86.97,19900.0,77.4654,77.501,77.4298,77.4387,19900.0
2014-06-06 14:00:00,86.96,87.02,86.9,86.98,19700.0,77.4298,77.4832,77.3763,77.4476,19700.0
2014-06-06 14:30:00,86.98,86.98,86.91,86.95,27500.0,77.4476,77.4476,77.3852,77.4209,27500.0
2014-06-06 15:00:00,86.96,87.0,86.87,86.96,45100.0,77.4298,77.4654,77.3496,77.4298,45100.0
2014-06-06 15:30:00,86.96,87.0,86.82,87.0,101300.0,77.4298,77.4654,77.3051,77.4654,101300.0
2014-06-09 09:30:00,86.97,87.16,86.73,87.0,34200.0,77.4387,77.6078,77.225,77.4654,34200.0
2014-06-09 10:00:00,86.98,87.04,86.85,86.9,25000.0,77.4476,77.501,77.3318,77.3763,25000.0
2014-06-09 10:30:00,86.92,87.02,86.86,87.0,17800.0,77.3941,77.4832,77.3407,77.4654,17800.0
2014-06-09 11:00:00,87.01,87.14,86.95,86.97,25100.0,77.4743,77.59,77.4209,77.4387,25100.0
2014-06-09 11:30:00,86.97,87.02,86.91,86.91,19600.0,77.4387,77.4832,77.3852,77.3852,19600.0
2014-06-09 12:00:00,86.9,87.01,86.87,86.89,16500.0,77.3763,77.4743,77.3496,77.3674,16500.0
2014-06-09 12:30:00,86.89,86.99,86.85,86.87,40000.0,77.3674,77.4565,77.3318,77.3496,40000.0
2014-06-09 13:00:00,86.92,87.0,86.89,86.95,21200.0,77.3941,77.4654,77.3674,77.4209,21200.0
2014-06-09 13:30:00,86.95,87.13,86.94,87.1,38700.0,77.4209,77.5811,77.412,77.5544,38700.0
2014-06-09 14:00:00,87.09,87.11,86.86,86.9,19700.0,77.5455,77.5633,77.3407,77.3763,19700.0
2014-06-09 14:30:00,86.91,87.03,86.87,87.01,68400.0,77.3852,77.4921,77.3496,77.4743,68400.0
2014-06-09 15:00:00,87.01,87.19,87.0,87.19,44400.0,77.4743,77.6346,77.4654,77.6346,44400.0
2014-06-09 15:30:00,87.18,87.3,87.18,87.28,88600.0,77.6257,77.7325,77.6257,77.7147,88600.0
2014-06-10 09:30:00,86.94,87.49,86.81,86.93,39600.0,77.412,77.9017,77.2962,77.4031,39600.0
2014-06-10 10:00:00,86.93,86.97,86.69,86.93,20400.0,77.4031,77.4387,77.1894,77.4031,20400.0
2014-06-10 10:30:00,86.94,86.99,86.82,86.91,26200.0,77.412,77.4565,77.3051,77.3852,26200.0
2014-06-10 11:00:00,86.92,86.93,86.84,86.9,33700.0,77.3941,77.4031,77.3229,77.3763,33700.0
2014-06-10 11:30:00,86.89,86.93,86.85,86.85,22400.0,77.3674,77.4031,77.3318,77.3318,22400.0
2014-06-10 12:00:00,86.85,86.93,86.79,86.92,17800.0,77.3318,77.4031,77.2784,77.3941,17800.0
2014-06-10 12:30:00,86.97,87.02,86.83,86.97,17000.0,77.4387,77.4832,77.314,77.4387,17000.0
2014-06-10 13:00:00,86.97,86.97,86.88,86.91,12800.0,77.4387,77.4387,77.3585,77.3852,12800.0
2014-06-10 13:30:00,86.92,86.99,86.89,86.99,19400.0,77.3941,77.4565,77.3674,77.4565,19400.0
2014-06-10 14:00:00,86.98,87.02,86.91,87.0,20600.0,77.4476,77.4832,77.3852,77.4654,20600.0
2014-06-10 14:30:00,87.01,87.01,86.92,86.94,24000.0,77.4743,77.4743,77.3941,77.412,24000.0
2014-06-10 15:00:00,86.94,87.01,86.87,86.95,46300.0,77.412,77.4743,77.3496,77.4209,46300.0
2014-06-10 15:30:00,86.95,86.97,86.84,86.93,113500.0,77.4209,77.4387,77.3229,77.4031,113500.0
2014-06-11 09:30:00,86.28,86.68,86.17,86.39,47000.0,76.8243,77.1805,76.7263,76.9222,47000.0
2014-06-11 10:00:00,86.39,86.41,86.13,86.16,35700.0,76.9222,76.94,76.6907,76.7174,35700.0
2014-06-11 10:30:00,86.15,86.27,86.11,86.11,24000.0,76.7085,76.8154,76.6729,76.6729,24000.0
2014-06-11 11:00:00,86.14,86.29,86.13,86.18,21800.0,76.6996,76.8332,76.6907,76.7352,21800.0
2014-06-11 11:30:00,86.23,86.49,86.22,86.49,12600.0,76.7798,77.0113,76.7709,77.0113,12600.0
2014-06-11 12:00:00,86.5,86.63,86.49,86.51,17200.0,77.0202,77.1359,77.0113,77.0291,17200.0
2014-06-11 12:30:00,86.52,86.61,86.52,86.59,8400.0,77.038,77.1181,77.038,77.1003,8400.0
2014-06-11 13:00:00,86.58,86.58,86.44,86.49,20100.0,77.0914,77.0914,76.9668,77.0113,20100.0
2014-06-11 13:30:00,86.5,86.5,86.39,86.42,14800.0,77.0202,77.0202,76.9222,76.9489,14800.0
2014-06-11 14:00:00,86.41,86.43,86.3,86.4,19200.0,76.94,76.9578,76.8421,76.9311,19200.0
2014-06-11 14:30:00,86.4,86.62,86.4,86.57,18100.0,76.9311,77.127,76.9311,77.0825,18100.0
2014-06-11 15:00:00,86.57,86.69,86.57,86.63,38300.0,77.0825,77.1894,77.0825,77.1359,38300.0
2014-06-11 15:30:00,86.64,86.75,86.53,86.6,53900.0,77.1448,77.2428,77.0469,77.1092,53900.0
2014-06-12 09:30:00,85.41,86.77,85.41,86.5,34300.0,76.0496,77.2606,76.0496,77.0202,34300.0
2014-06-12 10:00:00,86.51,86.51,85.87,86.09,32100.0,77.0291,77.0291,76.4592,76.6551,32100.0
2014-06-12 10:30:00,86.13,86.24,85.99,86.24,14800.0,76.6907,76.7887,76.5661,76.7887,14800.0
2014-06-12 11:00:00,86.23,86.45,86.15,86.36,20700.0,76.7798,76.9757,76.7085,76.8955,20700.0
2014-06-12 11:30:00,86.38,86.45,86.23,86.29,13600.0,76.9133,76.9757,76.7798,76.8332,13600.0
2014-06-12 12:00:00,86.28,86.49,86.24,86.47,12100.0,76.8243,77.0113,76.7887,76.9935,12100.0
2014-06-12 12:30:00,86.46,86.49,86.04,86.1,24800.0,76.9846,77.0113,76.6106,76.664,24800.0
2014-06-12 13:00:00,86.07,86.1,85.87,85.89,15600.0,76.6373,76.664,76.4592,76.477,15600.0
2014-06-12 13:30:00,85.9,85.91,85.59,85.65,41600.0,76.4859,76.4948,76.2099,76.2633,41600.0
2014-06-12 14:00:00,85.64,85.76,85.6,85.6,20300.0,76.2544,76.3613,76.2188,76.2188,20300.0
2014-06-12 14:30:00,85.62,85.79,85.51,85.72,25000.0,76.2366,76.388,76.1387,76.3257,25000.0
2014-06-12 15:00:00,85.72,85.74,85.58,85.63,35900.0,76.3257,76.3435,76.201,76.2455,35900.0
2014-06-12 15:30:00,85.63,85.85,85.49,85.81,103000.0,76.2455,76.4414,76.1209,76.4058,103000.0
2014-06-13 09:30:00,86.0,86.01,85.23,85.29,26000.0,76.575,76.5839,75.8894,75.9428,26000.0
2014-06-13 10:00:00,85.29,85.43,85.14,85.34,36900.0,75.9428,76.0674,75.8092,75.9873,36900.0
2014-06-13 10:30:00,85.34,85.73,85.27,85.65,25000.0,75.9873,76.3346,75.925,76.2633,25000.0
2014-06-13 11:00:00,85.66,85.78,85.66,85.7,14900.0,76.2722,76.3791,76.2722,76.3079,14900.0
2014-06-13 11:30:00,85.69,85.7,85.5,85.52,13400.0,76.2989,76.3079,76.1298,76.1476,13400.0
2014-06-13 12:00:00,85.55,85.75,85.55,85.71,21300.0,76.1743,76.3524,76.1743,76.3168,21300.0
2014-06-13 12:30:00,85.72,85.75,85.64,85.74,13900.0,76.3257,76.3524,76.2544,76.3435,13900.0
2014-06-13 13:00:00,85.74,85.81,85.6,85.68,11700.0,76.3435,76.4058,76.2188,76.29,11700.0
2014-06-13 13:30:00,85.68,85.73,85.61,85.71,16700.0,76.29,76.3346,76.2277,76.3168,16700.0
2014-06-13 14:00:00,85.69,85.82,85.67,85.74,14100.0,76.2989,76.4147,76.2811,76.3435,14100.0
2014-06-13 14:30:00,85.75,85.78,85.67,85.76,12500.0,76.3524,76.3791,76.2811,76.3613,12500.0
2014-06-13 15:00:00,85.76,85.96,85.65,85.67,24800.0,76.3613,76.5394,76.2633,76.2811,24800.0
2014-06-13 15:30:00,85.68,85.77,85.57,85.73,74100.0,76.29,76.3702,76.1921,76.3346,74100.0
2014-06-16 09:30:00,84.48,85.68,84.48,85.4,48900.0,75.2216,76.29,75.2216,76.0407,48900.0
2014-06-16 10:00:00,85.44,85.81,85.44,85.55,27200.0,76.0763,76.4058,76.0763,76.1743,27200.0
2014-06-16 10:30:00,85.57,85.57,85.37,85.48,21100.0,76.1921,76.1921,76.014,76.112,21100.0
2014-06-16 11:00:00,85.46,85.49,85.17,85.26,16200.0,76.0942,76.1209,75.8359,75.9161,16200.0
2014-06-16 11:30:00,85.21,85.23,85.02,85.08,24600.0,75.8716,75.8894,75.7024,75.7558,24600.0
2014-06-16 12:00:00,85.09,85.26,85.05,85.23,25700.0,75.7647,75.9161,75.7291,75.8894,25700.0
2014-06-16 12:30:00,85.23,85.38,85.21,85.38,50700.0,75.8894,76.0229,75.8716,76.0229,50700.0
2014-06-16 13:00:00,85.42,85.71,85.42,85.63,47600.0,76.0585,76.3168,76.0585,76.2455,47600.0
2014-06-16 13:30:00,85.65,85.71,85.6,85.61,36300.0,76.2633,76.3168,76.2188,76.2277,36300.0
2014-06-16 14:00:00,85.62,85.65,85.53,85.54,11800.0,76.2366,76.2633,76.1565,76.1654,11800.0
2014-06-16 14:30:00,85.55,85.67,85.51,85.52,15500.0,76.1743,76.2811,76.1387,76.1476,15500.0
2014-06-16 15:00:00,85.51,85.51,85.33,85.39,31000.0,76.1387,76.1387,75.9784,76.0318,31000.0
2014-06-16 15:30:00,85.41,85.58,85.41,85.53,71400.0,76.0496,76.201,76.0496,76.1565,71400.0
2014-06-17 09:30:00,85.56,85.81,85.26,85.75,40500.0,76.1832,76.4058,75.9161,76.3524,40500.0
2014-06-17 10:00:00,85.75,86.22,85.75,86.22,14400.0,76.3524,76.7709,76.3524,76.7709,14400.0
2014-06-17 10:30:00,86.22,86.22,85.75,85.81,18200.0,76.7709,76.7709,76.3524,76.4058,18200.0
2014-06-17 11:00:00,85.84,85.94,85.77,85.92,15500.0,76.4325,76.5216,76.3702,76.5037,15500.0
2014-06-17 11:30:00,85.95,86.01,85.85,85.9,17500.0,76.5305,76.5839,76.4414,76.4859,17500.0
2014-06-17 12:00:00,85.89,85.89,85.77,85.77,14100.0,76.477,76.477,76.3702,76.3702,14100.0
2014-06-17 12:30:00,85.77,85.91,85.76,85.91,35100.0,76.3702,76.4948,76.3613,76.4948,35100.0
2014-06-17 13:00:00,85.9,85.9,85.8,85.81,9600.0,76.4859,76.4859,76.3969,76.4058,9600.0
2014-06-17 13:30:00,85.8,85.93,85.76,85.86,20500.0,76.3969,76.5126,76.3613,76.4503,20500.0
2014-06-17 14:00:00,85.84,85.91,85.8,85.88,20900.0,76.4325,76.4948,76.3969,76.4681,20900.0
2014-06-17 14:30:00,85.88,85.9,85.78,85.85,20400.0,76.4681,76.4859,76.3791,76.4414,20400.0
2014-06-17 15:00:00,85.85,85.85,85.74,85.77,34100.0,76.4414,76.4414,76.3435,76.3702,34100.0
2014-06-17 15:30:00,85.78,85.92,85.74,85.83,74300.0,76.3791,76.5037,76.3435,76.4236,74300.0
2014-06-18 09:30:00,86.67,86.67,85.93,86.28,58900.0,77.1715,77.1715,76.5126,76.8243,58900.0
2014-06-18 10:00:00,86.32,86.51,86.01,86.1,21700.0,76.8599,77.0291,76.5839,76.664,21700.0
2014-06-18 10:30:00,86.08,86.08,85.8,85.86,17000.0,76.6462,76.6462,76.3969,76.4503,17000.0
2014-06-18 11:00:00,85.86,85.93,85.8,85.82,16600.0,76.4503,76.5126,76.3969,76.4147,16600.0
2014-06-18 11:30:00,85.84,85.95,85.81,85.92,23600.0,76.4325,76.5305,76.4058,76.5037,23600.0
2014-06-18 12:00:00,85.92,85.92,85.77,85.77,26400.0,76.5037,76.5037,76.3702,76.3702,26400.0
2014-06-18 12:30:00,85.77,85.97,85.77,85.96,19800.0,76.3702,76.5483,76.3702,76.5394,19800.0
2014-06-18 13:00:00,85.97,85.97,85.84,85.85,9400.0,76.5483,76.5483,76.4325,76.4414,9400.0
2014-06-18 13:30:00,85.84,85.84,85.63,85.72,12100.0,76.4325,76.4325,76.2455,76.3257,12100.0
2014-06-18 14:00:00,85.69,85.99,85.54,85.96,39800.0,76.2989,76.5661,76.1654,76.5394,39800.0
2014-06-18 14:30:00,85.98,86.2,85.88,86.15,19000.0,76.5572,76.7531,76.4681,76.7085,19000.0
2014-06-18 15:00:00,86.15,86.45,86.15,86.35,31300.0,76.7085,76.9757,76.7085,76.8866,31300.0
2014-06-18 15:30:00,86.34,86.55,86.28,86.48,67500.0,76.8777,77.0647,76.8243,77.0024,67500.0
2014-06-19 09:30:00,88.41,89.08,84.54,85.32,73600.0,78.7209,79.3174,75.275,75.9695,73600.0
2014-06-19 10:00:00,85.39,85.93,85.39,85.72,14800.0,76.0318,76.5126,76.0318,76.3257,14800.0
2014-06-19 10:30:00,85.73,85.92,85.59,85.61,30200.0,76.3346,76.5037,76.2099,76.2277,30200.0
2014-06-19 11:00:00,85.63,85.63,85.46,85.5,23200.0,76.2455,76.2455,76.0942,76.1298,23200.0
2014-06-19 11:30:00,85.48,85.58,85.43,85.52,26700.0,76.112,76.201,76.0674,76.1476,26700.0
2014-06-19 12:00:00,85.52,85.54,85.4,85.41,14900.0,76.1476,76.1654,76.0407,76.0496,14900.0
2014-06-19 12:30:00,85.37,85.46,85.34,85.38,8600.0,76.014,76.0942,75.9873,76.0229,8600.0
2014-06-19 13:00:00,85.39,85.5,85.31,85.5,9400.0,76.0318,76.1298,75.9606,76.1298,9400.0
2014-06-19 13:30:00,85.5,85.57,85.44,85.47,19300.0,76.1298,76.1921,76.0763,76.1031,19300.0
2014-06-19 14:00:00,85.47,85.52,85.45,85.51,21200.0,76.1031,76.1476,76.0853,76.1387,21200.0
2014-06-19 14:30:00,85.5,85.57,85.43,85.51,27200.0,76.1298,76.1921,76.0674,76.1387,27200.0
2014-06-19 15:00:00,85.51,85.6,85.45,85.54,59900.0,76.1387,76.2188,76.0853,76.1654,59900.0
2014-06-19 15:30:00,85.56,85.73,85.45,85.69,122900.0,76.1832,76.3346,76.0853,76.2989,122900.0
2014-06-20 09:30:00,84.76,86.57,84.76,86.57,234800.0,75.4709,77.0825,75.4709,77.0825,234800.0
2014-06-20 10:00:00,86.57,86.63,86.09,86.12,28600.0,77.0825,77.1359,76.6551,76.6818,28600.0
2014-06-20 10:30:00,86.12,86.35,85.96,86.23,25300.0,76.6818,76.8866,76.5394,76.7798,25300.0
2014-06-20 11:00:00,86.23,86.29,86.18,86.22,19600.0,76.7798,76.8332,76.7352,76.7709,19600.0
2014-06-20 11:30:00,86.2,86.32,86.16,86.26,22600.0,76.7531,76.8599,76.7174,76.8065,22600.0
2014-06-20 12:00:00,86.29,86.34,86.15,86.15,16300.0,76.8332,76.8777,76.7085,76.7085,16300.0
2014-06-20 12:30:00,86.16,86.2,86.06,86.15,15800.0,76.7174,76.7531,76.6284,76.7085,15800.0
2014-06-20 13:00:00,86.15,86.2,86.06,86.1,13600.0,76.7085,76.7531,76.6284,76.664,13600.0
2014-06-20 13:30:00,86.08,86.39,86.07,86.32,21500.0,76.6462,76.9222,76.6373,76.8599,21500.0
2014-06-20 14:00:00,86.32,86.56,86.3,86.41,35200.0,76.8599,77.0736,76.8421,76.94,35200.0
2014-06-20 14:30:00,86.41,86.53,86.32,86.46,29500.0,76.94,77.0469,76.8599,76.9846,29500.0
2014-06-20 15:00:00,86.48,86.53,86.37,86.44,28500.0,77.0024,77.0469,76.9044,76.9668,28500.0
2014-06-20 15:30:00,86.44,86.5,86.33,86.41,83300.0,76.9668,77.0202,76.8688,76.94,83300.0
2014-06-23 09:30:00,86.36,86.46,85.89,86.15,149900.0,76.8955,76.9846,76.477,76.7085,149900.0
2014-06-23 10:00:00,86.21,86.6,86.21,86.51,18800.0,76.762,77.1092,76.762,77.0291,18800.0
2014-06-23 10:30:00,86.52,86.68,86.52,86.52,47800.0,77.038,77.1805,77.038,77.038,47800.0
2014-06-23 11:00:00,86.52,86.75,86.52,86.67,22000.0,77.038,77.2428,77.038,77.1715,22000.0
2014-06-23 11:30:00,86.63,86.71,86.55,86.56,44900.0,77.1359,77.2072,77.0647,77.0736,44900.0
2014-06-23 12:00:00,86.56,86.64,86.53,86.64,15000.0,77.0736,77.1448,77.0469,77.1448,15000.0
2014-06-23 12:30:00,86.63,86.68,86.57,86.62,16500.0,77.1359,77.1805,77.0825,77.127,16500.0
2014-06-23 13:00:00,86.62,86.68,86.52,86.54,14000.0,77.127,77.1805,77.038,77.0558,14000.0
2014-06-23 13:30:00,86.55,86.72,86.54,86.71,18000.0,77.0647,77.2161,77.0558,77.2072,18000.0
2014-06-23 14:00:00,86.7,86.79,86.64,86.64,16900.0,77.1983,77.2784,77.1448,77.1448,16900.0
2014-06-23 14:30:00,86.66,86.84,86.65,86.78,18200.0,77.1626,77.3229,77.1537,77.2695,18200.0
2014-06-23 15:00:00,86.79,86.85,86.67,86.81,19600.0,77.2784,77.3318,77.1715,77.2962,19600.0
2014-06-23 15:30:00,86.81,87.06,86.77,86.98,83500.0,77.2962,77.5188,77.2606,77.4476,83500.0
2014-06-24 09:30:00,86.58,86.88,86.43,86.88,27300.0,77.0914,77.3585,76.9578,77.3585,27300.0
2014-06-24 10:00:00,86.94,87.28,86.81,87.24,43400.0,77.412,77.7147,77.2962,77.6791,43400.0
2014-06-24 10:30:00,87.26,87.4,87.26,87.26,21500.0,77.6969,77.8215,77.6969,77.6969,21500.0
2014-06-24 11:00:00,87.3,87.5,87.3,87.34,45300.0,77.7325,77.9106,77.7325,77.7681,45300.0
2014-06-24 11:30:00,87.35,87.45,87.33,87.42,54700.0,77.777,77.8661,77.7592,77.8394,54700.0
2014-06-24 12:00:00,87.45,87.56,87.43,87.54,21000.0,77.8661,77.964,77.8483,77.9462,21000.0
2014-06-24 12:30:00,87.54,87.63,87.38,87.63,33700.0,77.9462,78.0263,77.8037,78.0263,33700.0
2014-06-24 13:00:00,87.63,87.63,87.24,87.36,27200.0,78.0263,78.0263,77.6791,77.7859,27200.0
2014-06-24 13:30:00,87.38,87.43,87.09,87.11,21300.0,77.8037,77.8483,77.5455,77.5633,21300.0
2014-06-24 14:00:00,87.1,87.32,87.1,87.26,25900.0,77.5544,77.7503,77.5544,77.6969,25900.0
2014-06-24 14:30:00,87.26,87.3,87.21,87.27,34700.0,77.6969,77.7325,77.6524,77.7058,34700.0
2014-06-24 15:00:00,87.26,87.3,86.94,86.95,84100.0,77.6969,77.7325,77.412,77.4209,84100.0
2014-06-24 15:30:00,86.95,87.17,86.89,86.95,119000.0,77.4209,77.6168,77.3674,77.4209,119000.0
2014-06-25 09:30:00,86.54,86.88,86.17,86.73,69400.0,77.0558,77.3585,76.7263,77.225,69400.0
2014-06-25 10:00:00,86.76,87.0,86.72,86.82,21400.0,77.2517,77.4654,77.2161,77.3051,21400.0
2014-06-25 10:30:00,86.8,87.0,86.8,86.96,31500.0,77.2873,77.4654,77.2873,77.4298,31500.0
2014-06-25 11:00:00,86.93,86.94,86.72,86.88,31200.0,77.4031,77.412,77.2161,77.3585,31200.0
2014-06-25 11:30:00,86.89,86.92,86.66,86.73,29800.0,77.3674,77.3941,77.1626,77.225,29800.0
2014-06-25 12:00:00,86.74,86.81,86.67,86.74,61600.0,77.2339,77.2962,77.1715,77.2339,61600.0
2014-06-25 12:30:00,86.76,86.82,86.68,86.77,53800.0,77.2517,77.3051,77.1805,77.2606,53800.0
2014-06-25 13:00:00,86.8,86.88,86.69,86.75,39100.0,77.2873,77.3585,77.1894,77.2428,39100.0
2014-06-25 13:30:00,86.78,86.9,86.73,86.86,38600.0,77.2695,77.3763,77.225,77.3407,38600.0
2014-06-25 14:00:00,86.89,86.89,86.78,86.82,290900.0,77.3674,77.3674,77.2695,77.3051,290900.0
2014-06-25 14:30:00,86.82,86.85,86.56,86.62,125500.0,77.3051,77.3318,77.0736,77.127,125500.0
2014-06-25 15:00:00,86.6,86.82,86.49,86.71,108800.0,77.1092,77.3051,77.0113,77.2072,108800.0
2014-06-25 15:30:00,86.73,86.87,86.71,86.75,154100.0,77.225,77.3496,77.2072,77.2428,154100.0
2014-06-26 09:30:00,86.67,86.75,85.95,86.11,59600.0,77.1715,77.2428,76.5305,76.6729,59600.0
2014-06-26 10:00:00,86.13,86.56,86.02,86.34,95900.0,76.6907,77.0736,76.5928,76.8777,95900.0
2014-06-26 10:30:00,86.34,86.6,86.14,86.54,42000.0,76.8777,77.1092,76.6996,77.0558,42000.0
2014-06-26 11:00:00,86.57,86.76,86.55,86.68,18100.0,77.0825,77.2517,77.0647,77.1805,18100.0
2014-06-26 11:30:00,86.69,86.91,86.64,86.83,9900.0,77.1894,77.3852,77.1448,77.314,9900.0
2014-06-26 12:00:00,86.88,86.88,86.72,86.73,6700.0,77.3585,77.3585,77.2161,77.225,6700.0
2014-06-26 12:30:00,86.72,86.84,86.7,86.79,9100.0,77.2161,77.3229,77.1983,77.2784,9100.0
2014-06-26 13:00:00,86.78,87.0,86.78,86.95,9100.0,77.2695,77.4654,77.2695,77.4209,9100.0
2014-06-26 13:30:00,86.95,87.02,86.92,86.98,15900.0,77.4209,77.4832,77.3941,77.4476,15900.0
2014-06-26 14:00:00,86.98,87.04,86.96,87.01,88900.0,77.4476,77.501,77.4298,77.4743,88900.0
2014-06-26 14:30:00,87.04,87.04,86.91,86.99,29300.0,77.501,77.501,77.3852,77.4565,29300.0
2014-06-26 15:00:00,86.94,87.06,86.94,86.99,33800.0,77.412,77.5188,77.412,77.4565,33800.0
2014-06-26 15:30:00,86.99,87.03,86.95,87.0,96400.0,77.4565,77.4921,77.4209,77.4654,96400.0
2014-06-27 09:30:00,86.99,87.58,86.99,87.2,37200.0,77.4565,77.9818,77.4565,77.6435,37200.0
2014-06-27 10:00:00,87.23,87.53,87.04,87.43,39000.0,77.6702,77.9373,77.501,77.8483,39000.0
2014-06-27 10:30:00,87.46,87.53,87.27,87.44,20800.0,77.875,77.9373,77.7058,77.8572,20800.0
2014-06-27 11:00:00,87.47,87.6,87.4,87.51,20800.0,77.8839,77.9996,77.8215,77.9195,20800.0
2014-06-27 11:30:00,87.54,87.65,87.45,87.6,13300.0,77.9462,78.0441,77.8661,77.9996,13300.0
2014-06-27 12:00:00,87.6,87.64,87.35,87.35,11900.0,77.9996,78.0352,77.777,77.777,11900.0
2014-06-27 12:30:00,87.36,87.6,87.35,87.56,37500.0,77.7859,77.9996,77.777,77.964,37500.0
2014-06-27 13:00:00,87.6,87.66,87.41,87.48,10600.0,77.9996,78.0531,77.8304,77.8928,10600.0
2014-06-27 13:30:00,87.48,87.69,87.45,87.66,22200.0,77.8928,78.0798,77.8661,78.0531,22200.0
2014-06-27 14:00:00,87.65,87.68,87.54,87.56,28600.0,78.0441,78.0709,77.9462,77.964,28600.0
2014-06-27 14:30:00,87.56,87.69,87.56,87.61,15400.0,77.964,78.0798,77.964,78.0085,15400.0
2014-06-27 15:00:00,87.62,87.86,87.6,87.85,27300.0,78.0174,78.2311,77.9996,78.2222,27300.0
2014-06-27 15:30:00,87.85,88.04,87.82,87.93,116500.0,78.2222,78.3914,78.1955,78.2935,116500.0
2014-06-30 09:30:00,87.63,87.98,86.86,87.67,106300.0,78.0263,78.338,77.3407,78.062,106300.0
2014-06-30 10:00:00,87.67,87.86,87.6,87.7,117400.0,78.062,78.2311,77.9996,78.0887,117400.0
2014-06-30 10:30:00,87.7,87.78,87.63,87.68,58800.0,78.0887,78.1599,78.0263,78.0709,58800.0
2014-06-30 11:00:00,87.68,87.82,87.61,87.77,47300.0,78.0709,78.1955,78.0085,78.151,47300.0
2014-06-30 11:30:00,87.78,87.88,87.77,87.81,56700.0,78.1599,78.2489,78.151,78.1866,56700.0
2014-06-30 12:00:00,87.81,87.83,87.66,87.77,40000.0,78.1866,78.2044,78.0531,78.151,40000.0
2014-06-30 12:30:00,87.77,87.77,87.67,87.75,47700.0,78.151,78.151,78.062,78.1332,47700.0
2014-06-30 13:00:00,87.76,87.77,87.66,87.72,46200.0,78.1421,78.151,78.0531,78.1065,46200.0
2014-06-30 13:30:00,87.71,87.72,87.6,87.6,38800.0,78.0976,78.1065,77.9996,77.9996,38800.0
2014-06-30 14:00:00,87.63,87.82,87.63,87.81,20700.0,78.0263,78.1955,78.0263,78.1866,20700.0
2014-06-30 14:30:00,87.81,87.85,87.77,87.79,33400.0,78.1866,78.2222,78.151,78.1688,33400.0
2014-06-30 15:00:00,87.78,87.82,87.72,87.81,53500.0,78.1599,78.1955,78.1065,78.1866,53500.0
2014-06-30 15:30:00,87.81,87.81,87.47,87.66,144200.0,78.1866,78.1866,77.8839,78.0531,144200.0
2014-07-01 09:30:00,87.76,89.21,87.76,89.06,63700.0,78.1421,79.4332,78.1421,79.2996,63700.0
2014-07-01 10:00:00,89.07,89.35,88.97,88.97,44300.0,79.3085,79.5578,79.2195,79.2195,44300.0
2014-07-01 10:30:00,89.0,89.47,89.0,89.37,32700.0,79.2462,79.6647,79.2462,79.5756,32700.0
2014-07-01 11:00:00,89.38,89.64,89.33,89.57,41500.0,79.5845,79.8161,79.54,79.7537,41500.0
2014-07-01 11:30:00,89.57,89.75,89.57,89.66,29400.0,79.7537,79.914,79.7537,79.8339,29400.0
2014-07-01 12:00:00,89.65,89.72,89.59,89.6,41300.0,79.825,79.8873,79.7715,79.7804,41300.0
2014-07-01 12:30:00,89.61,89.92,89.61,89.81,31400.0,79.7893,80.0654,79.7893,79.9674,31400.0
2014-07-01 13:00:00,89.84,90.17,89.82,90.15,68500.0,79.9941,80.288,79.9763,80.2702,68500.0
2014-07-01 13:30:00,90.17,90.2,90.1,90.19,31600.0,80.288,80.3147,80.2256,80.3058,31600.0
2014-07-01 14:00:00,90.17,90.18,89.99,89.99,25400.0,80.288,80.2969,80.1277,80.1277,25400.0
2014-07-01 14:30:00,89.99,90.11,89.98,90.01,35600.0,80.1277,80.2345,80.1188,80.1455,35600.0
2014-07-01 15:00:00,90.0,90.15,89.98,90.09,59100.0,80.1366,80.2702,80.1188,80.2167,59100.0
2014-07-01 15:30:00,90.08,90.19,90.02,90.06,120200.0,80.2078,80.3058,80.1544,80.19,120200.0
2014-07-02 09:30:00,89.77,90.19,89.01,89.4,314300.0,79.9318,80.3058,79.2551,79.6024,314300.0
2014-07-02 10:00:00,89.45,89.64,88.99,88.99,57200.0,79.6469,79.8161,79.2373,79.2373,57200.0
2014-07-02 10:30:00,88.98,89.12,88.87,89.05,37000.0,79.2284,79.353,79.1304,79.2907,37000.0
2014-07-02 11:00:00,89.06,89.24,88.81,89.18,78400.0,79.2996,79.4599,79.077,79.4065,78400.0
2014-07-02 11:30:00,89.18,89.41,89.0,89.01,42100.0,79.4065,79.6113,79.2462,79.2551,42100.0
2014-07-02 12:00:00,89.03,89.31,89.01,89.31,82900.0,79.2729,79.5222,79.2551,79.5222,82900.0
2014-07-02 12:30:00,89.31,89.32,89.13,89.22,44400.0,79.5222,79.5311,79.3619,79.4421,44400.0
2014-07-02 13:00:00,89.22,89.31,89.13,89.21,28900.0,79.4421,79.5222,79.3619,79.4332,28900.0
2014-07-02 13:30:00,89.24,89.24,89.14,89.16,87800.0,79.4599,79.4599,79.3709,79.3887,87800.0
2014-07-02 14:00:00,89.15,89.3,89.14,89.18,35900.0,79.3798,79.5133,79.3709,79.4065,35900.0
2014-07-02 14:30:00,89.17,89.2,88.89,89.0,66500.0,79.3976,79.4243,79.1483,79.2462,66500.0
2014-07-02 15:00:00,89.01,89.04,88.96,89.01,46500.0,79.2551,79.2818,79.2106,79.2551,46500.0
2014-07-02 15:30:00,89.01,89.12,88.96,89.04,80900.0,79.2551,79.353,79.2106,79.2818,80900.0
2014-07-03 09:30:00,89.52,89.65,89.28,89.42,56300.0,79.7092,79.825,79.4955,79.6202,56300.0
2014-07-03 10:00:00,89.47,89.59,89.29,89.29,80400.0,79.6647,79.7715,79.5044,79.5044,80400.0
2014-07-03 10:30:00,89.3,89.53,89.23,89.53,68400.0,79.5133,79.7181,79.451,79.7181,68400.0
2014-07-03 11:00:00,89.5,89.82,89.5,89.8,18600.0,79.6914,79.9763,79.6914,79.9585,18600.0
2014-07-03 11:30:00,89.8,89.82,89.72,89.75,21900.0,79.9585,79.9763,79.8873,79.914,21900.0
2014-07-03 12:00:00,89.75,89.97,89.75,89.96,29800.0,79.914,80.1099,79.914,80.101,29800.0
2014-07-03 12:30:00,89.96,90.12,89.86,89.96,79500.0,80.101,80.2435,80.0119,80.101,79500.0
2014-07-07 09:30:00,89.93,89.95,88.98,89.25,24900.0,80.0743,80.0921,79.2284,79.4688,24900.0
2014-07-07 10:00:00,89.25,89.69,89.1,89.65,66300.0,79.4688,79.8606,79.3352,79.825,66300.0
2014-07-07 10:30:00,89.65,89.65,89.46,89.46,24100.0,79.825,79.825,79.6558,79.6558,24100.0
2014-07-07 11:00:00,89.48,89.62,89.45,89.59,18300.0,79.6736,79.7982,79.6469,79.7715,18300.0
2014-07-07 11:30:00,89.56,89.58,89.49,89.49,24300.0,79.7448,79.7626,79.6825,79.6825,24300.0
2014-07-07 12:00:00,89.55,89.78,89.55,89.7,12000.0,79.7359,79.9407,79.7359,79.8695,12000.0
2014-07-07 12:30:00,89.74,89.76,89.47,89.5,13600.0,79.9051,79.9229,79.6647,79.6914,13600.0
2014-07-07 13:00:00,89.49,89.7,89.46,89.63,20900.0,79.6825,79.8695,79.6558,79.8072,20900.0
2014-07-07 13:30:00,89.65,89.77,89.52,89.75,21600.0,79.825,79.9318,79.7092,79.914,21600.0
2014-07-07 14:00:00,89.75,89.78,89.69,89.74,63400.0,79.914,79.9407,79.8606,79.9051,63400.0
2014-07-07 14:30:00,89.75,89.76,89.52,89.62,32700.0,79.914,79.9229,79.7092,79.7982,32700.0
2014-07-07 15:00:00,89.61,89.65,89.54,89.56,36300.0,79.7893,79.825,79.727,79.7448,36300.0
2014-07-07 15:30:00,89.56,89.64,89.49,89.57,105900.0,79.7448,79.8161,79.6825,79.7537,105900.0
2014-07-08 09:30:00,89.19,89.38,88.74,89.16,30700.0,79.4154,79.5845,79.0147,79.3887,30700.0
2014-07-08 10:00:00,89.23,89.23,88.52,88.77,45500.0,79.451,79.451,78.8188,79.0414,45500.0
2014-07-08 10:30:00,88.76,89.14,88.65,89.12,30100.0,79.0325,79.3709,78.9346,79.353,30100.0
2014-07-08 11:00:00,89.1,89.14,88.98,89.05,56800.0,79.3352,79.3709,79.2284,79.2907,56800.0
2014-07-08 11:30:00,89.06,89.21,89.02,89.18,42200.0,79.2996,79.4332,79.264,79.4065,42200.0
2014-07-08 12:00:00,89.16,89.19,89.01,89.12,28900.0,79.3887,79.4154,79.2551,79.353,28900.0
2014-07-08 12:30:00,89.12,89.17,89.02,89.05,17400.0,79.353,79.3976,79.264,79.2907,17400.0
2014-07-08 13:00:00,89.06,89.19,89.04,89.16,17500.0,79.2996,79.4154,79.2818,79.3887,17500.0
2014-07-08 13:30:00,89.16,89.37,89.13,89.37,12600.0,79.3887,79.5756,79.3619,79.5756,12600.0
2014-07-08 14:00:00,89.34,89.34,89.07,89.17,30700.0,79.5489,79.5489,79.3085,79.3976,30700.0
2014-07-08 14:30:00,89.16,89.37,89.14,89.25,33700.0,79.3887,79.5756,79.3709,79.4688,33700.0
2014-07-08 15:00:00,89.2,89.23,89.02,89.18,70900.0,79.4243,79.451,79.264,79.4065,70900.0
2014-07-08 15:30:00,89.15,89.23,88.92,89.08,140600.0,79.3798,79.451,79.175,79.3174,140600.0
2014-07-09 09:30:00,88.57,88.95,87.91,88.51,63900.0,78.8633,79.2017,78.2757,78.8099,63900.0
2014-07-09 10:00:00,88.46,88.56,88.3,88.47,36100.0,78.7654,78.8544,78.6229,78.7743,36100.0
2014-07-09 10:30:00,88.47,88.73,88.42,88.58,20300.0,78.7743,79.0058,78.7298,78.8722,20300.0
2014-07-09 11:00:00,88.57,88.82,88.49,88.82,34500.0,78.8633,79.0859,78.7921,79.0859,34500.0
2014-07-09 11:30:00,88.81,88.83,88.66,88.66,21100.0,79.077,79.0948,78.9435,78.9435,21100.0
2014-07-09 12:00:00,88.64,88.65,88.45,88.5,20900.0,78.9256,78.9346,78.7565,78.801,20900.0
2014-07-09 12:30:00,88.53,88.68,88.48,88.53,32900.0,78.8277,78.9613,78.7832,78.8277,32900.0
2014-07-09 13:00:00,88.58,88.61,88.48,88.56,15100.0,78.8722,78.8989,78.7832,78.8544,15100.0
2014-07-09 13:30:00,88.55,88.67,88.55,88.63,11900.0,78.8455,78.9524,78.8455,78.9167,11900.0
2014-07-09 14:00:00,88.64,88.83,88.41,88.76,22800.0,78.9256,79.0948,78.7209,79.0325,22800.0
2014-07-09 14:30:00,88.74,88.79,88.64,88.75,17600.0,79.0147,79.0592,78.9256,79.0236,17600.0
2014-07-09 15:00:00,88.76,88.81,88.67,88.76,33700.0,79.0325,79.077,78.9524,79.0325,33700.0
2014-07-09 15:30:00,88.73,88.86,88.68,88.78,62500.0,79.0058,79.1215,78.9613,79.0503,62500.0
2014-07-10 09:30:00,87.59,88.36,87.52,87.67,103600.0,77.9907,78.6763,77.9284,78.062,103600.0
2014-07-10 10:00:00,87.68,87.91,87.55,87.74,54800.0,78.0709,78.2757,77.9551,78.1243,54800.0
2014-07-10 10:30:00,87.78,87.84,87.63,87.76,35900.0,78.1599,78.2133,78.0263,78.1421,35900.0
2014-07-10 11:00:00,87.77,88.11,87.77,88.03,20400.0,78.151,78.4537,78.151,78.3825,20400.0
2014-07-10 11:30:00,88.01,88.16,87.96,88.02,14300.0,78.3647,78.4983,78.3202,78.3736,14300.0
2014-07-10 12:00:00,88.07,88.34,88.01,88.3,12200.0,78.4181,78.6585,78.3647,78.6229,12200.0
2014-07-10 12:30:00,88.31,88.34,88.21,88.27,9100.0,78.6318,78.6585,78.5428,78.5962,9100.0
2014-07-10 13:00:00,88.29,88.48,88.23,88.44,11800.0,78.614,78.7832,78.5606,78.7476,11800.0
2014-07-10 13:30:00,88.46,88.55,88.33,88.39,13000.0,78.7654,78.8455,78.6496,78.703,13000.0
2014-07-10 14:00:00,88.39,88.56,88.38,88.55,14600.0,78.703,78.8544,78.6941,78.8455,14600.0
2014-07-10 14:30:00,88.58,88.6,88.43,88.44,29000.0,78.8722,78.89,78.7387,78.7476,29000.0
2014-07-10 15:00:00,88.42,88.62,88.29,88.62,36200.0,78.7298,78.9078,78.614,78.9078,36200.0
2014-07-10 15:30:00,88.6,88.65,88.43,88.5,100300.0,78.89,78.9346,78.7387,78.801,100300.0
2014-07-11 09:30:00,88.61,88.79,88.32,88.7,43800.0,78.8989,79.0592,78.6407,78.9791,43800.0
2014-07-11 10:00:00,88.66,88.75,88.48,88.65,22700.0,78.9435,79.0236,78.7832,78.9346,22700.0
2014-07-11 10:30:00,88.66,88.82,88.51,88.7,22000.0,78.9435,79.0859,78.8099,78.9791,22000.0
2014-07-11 11:00:00,88.71,88.86,88.61,88.63,23100.0,78.988,79.1215,78.8989,78.9167,23100.0
2014-07-11 11:30:00,88.67,88.84,88.67,88.72,22400.0,78.9524,79.1037,78.9524,78.9969,22400.0
2014-07-11 12:00:00,88.7,88.91,88.66,88.78,30000.0,78.9791,79.1661,78.9435,79.0503,30000.0
2014-07-11 12:30:00,88.77,88.99,88.77,88.99,10500.0,79.0414,79.2373,79.0414,79.2373,10500.0
2014-07-11 13:00:00,89.01,89.14,88.97,89.07,15900.0,79.2551,79.3709,79.2195,79.3085,15900.0
2014-07-11 13:30:00,89.08,89.21,89.02,89.18,17600.0,79.3174,79.4332,79.264,79.4065,17600.0
2014-07-11 14:00:00,89.16,89.3,89.09,89.29,21600.0,79.3887,79.5133,79.3263,79.5044,21600.0
2014-07-11 14:30:00,89.28,89.33,89.15,89.16,21100.0,79.4955,79.54,79.3798,79.3887,21100.0
2014-07-11 15:00:00,89.17,89.4,89.16,89.4,32700.0,79.3976,79.6024,79.3887,79.6024,32700.0
2014-07-11 15:30:00,89.4,89.4,89.12,89.17,118400.0,79.6024,79.6024,79.353,79.3976,118400.0
2014-07-14 09:30:00,89.9,90.18,89.73,90.0,36300.0,80.0476,80.2969,79.8962,80.1366,36300.0
2014-07-14 10:00:00,90.03,90.19,89.7,89.98,67800.0,80.1633,80.3058,79.8695,80.1188,67800.0
2014-07-14 10:30:00,89.99,90.16,89.98,89.99,34600.0,80.1277,80.2791,80.1188,80.1277,34600.0
2014-07-14 11:00:00,89.98,90.03,89.89,89.98,20700.0,80.1188,80.1633,80.0387,80.1188,20700.0
2014-07-14 11:30:00,89.95,90.05,89.86,89.87,18800.0,80.0921,80.1811,80.0119,80.0208,18800.0
2014-07-14 12:00:00,89.85,89.87,89.66,89.73,21200.0,80.003,80.0208,79.8339,79.8962,21200.0
2014-07-14 12:30:00,89.74,89.86,89.74,89.83,10400.0,79.9051,80.0119,79.9051,79.9852,10400.0
2014-07-14 13:00:00,89.86,89.95,89.8,89.83,13200.0,80.0119,80.0921,79.9585,79.9852,13200.0
2014-07-14 13:30:00,89.85,89.94,89.83,89.94,15500.0,80.003,80.0832,79.9852,80.0832,15500.0
2014-07-14 14:00:00,89.95,90.11,89.94,90.09,21500.0,80.0921,80.2345,80.0832,80.2167,21500.0
2014-07-14 14:30:00,90.06,90.12,89.97,90.02,47200.0,80.19,80.2435,80.1099,80.1544,47200.0
2014-07-14 15:00:00,90.02,90.02,89.63,89.64,43300.0,80.1544,80.1544,79.8072,79.8161,43300.0
2014-07-14 15:30:00,89.63,89.8,89.6,89.74,124800.0,79.8072,79.9585,79.7804,79.9051,124800.0
2014-07-15 09:30:00,89.6,90.31,89.42,90.07,52300.0,79.7804,80.4126,79.6202,80.1989,52300.0
2014-07-15 10:00:00,90.12,90.26,89.94,90.06,35500.0,80.2435,80.3681,80.0832,80.19,35500.0
2014-07-15 10:30:00,90.09,90.18,89.71,89.85,34200.0,80.2167,80.2969,79.8784,80.003,34200.0
2014-07-15 11:00:00,89.85,90.22,89.76,90.11,29800.0,80.003,80.3325,79.9229,80.2345,29800.0
2014-07-15 11:30:00,90.1,90.11,89.84,89.89,33700.0,80.2256,80.2345,79.9941,80.0387,33700.0
2014-07-15 12:00:00,89.88,89.96,89.77,89.94,20000.0,80.0298,80.101,79.9318,80.0832,20000.0
2014-07-15 12:30:00,89.94,90.06,89.86,89.95,12800.0,80.0832,80.19,80.0119,80.0921,12800.0
2014-07-15 13:00:00,89.95,90.26,89.94,90.18,22100.0,80.0921,80.3681,80.0832,80.2969,22100.0
2014-07-15 13:30:00,90.19,90.28,90.12,90.14,18600.0,80.3058,80.3859,80.2435,80.2613,18600.0
2014-07-15 14:00:00,90.17,90.27,90.12,90.24,18000.0,80.288,80.377,80.2435,80.3503,18000.0
2014-07-15 14:30:00,90.23,90.23,90.12,90.18,17200.0,80.3414,80.3414,80.2435,80.2969,17200.0
2014-07-15 15:00:00,90.18,90.18,90.06,90.08,33900.0,80.2969,80.2969,80.19,80.2078,33900.0
2014-07-15 15:30:00,90.08,90.26,90.06,90.14,114800.0,80.2078,80.3681,80.19,80.2613,114800.0
2014-07-16 09:30:00,90.5,90.71,90.2,90.34,37200.0,80.5818,80.7688,80.3147,80.4393,37200.0
2014-07-16 10:00:00,90.35,90.53,90.24,90.37,23300.0,80.4482,80.6085,80.3503,80.4661,23300.0
2014-07-16 10:30:00,90.37,90.42,90.08,90.09,18800.0,80.4661,80.5106,80.2078,80.2167,18800.0
2014-07-16 11:00:00,90.11,90.17,89.98,89.99,10100.0,80.2345,80.288,80.1188,80.1277,10100.0
2014-07-16 11:30:00,89.96,89.96,89.72,89.85,17600.0,80.101,80.101,79.8873,80.003,17600.0
2014-07-16 12:00:00,89.9,90.21,89.9,90.18,11600.0,80.0476,80.3236,80.0476,80.2969,11600.0
2014-07-16 12:30:00,90.19,90.23,90.09,90.11,20800.0,80.3058,80.3414,80.2167,80.2345,20800.0
2014-07-16 13:00:00,90.13,90.2,90.06,90.2,7300.0,80.2524,80.3147,80.19,80.3147,7300.0
2014-07-16 13:30:00,90.22,90.3,90.17,90.3,6400.0,80.3325,80.4037,80.288,80.4037,6400.0
2014-07-16 14:00:00,90.29,90.33,90.21,90.22,20400.0,80.3948,80.4304,80.3236,80.3325,20400.0
2014-07-16 14:30:00,90.23,90.24,90.07,90.12,12700.0,80.3414,80.3503,80.1989,80.2435,12700.0
2014-07-16 15:00:00,90.12,90.16,90.06,90.14,13800.0,80.2435,80.2791,80.19,80.2613,13800.0
2014-07-16 15:30:00,90.13,90.23,90.05,90.2,143000.0,80.2524,80.3414,80.1811,80.3147,143000.0
2014-07-17 09:30:00,89.87,90.4,89.59,90.35,32700.0,80.0208,80.4928,79.7715,80.4482,32700.0
2014-07-17 10:00:00,90.32,90.39,90.24,90.33,23900.0,80.4215,80.4839,80.3503,80.4304,23900.0
2014-07-17 10:30:00,90.36,90.43,90.25,90.25,15300.0,80.4571,80.5195,80.3592,80.3592,15300.0
2014-07-17 11:00:00,90.19,90.27,89.65,89.71,21700.0,80.3058,80.377,79.825,79.8784,21700.0
2014-07-17 11:30:00,89.66,89.87,89.62,89.67,26900.0,79.8339,80.0208,79.7982,79.8428,26900.0
2014-07-17 12:00:00,89.6,89.75,89.35,89.75,16000.0,79.7804,79.914,79.5578,79.914,16000.0
2014-07-17 12:30:00,89.75,89.94,89.72,89.84,8100.0,79.914,80.0832,79.8873,79.9941,8100.0
2014-07-17 13:00:00,89.84,90.1,89.84,89.99,9400.0,79.9941,80.2256,79.9941,80.1277,9400.0
2014-07-17 13:30:00,90.0,90.07,89.73,89.91,18600.0,80.1366,80.1989,79.8962,80.0565,18600.0
2014-07-17 14:00:00,89.9,89.95,89.72,89.82,26600.0,80.0476,80.0921,79.8873,79.9763,26600.0
2014-07-17 14:30:00,89.85,89.88,89.47,89.73,80400.0,80.003,80.0298,79.6647,79.8962,80400.0
2014-07-17 15:00:00,89.71,89.71,89.2,89.24,29500.0,79.8784,79.8784,79.4243,79.4599,29500.0
2014-07-17 15:30:00,89.22,89.29,89.05,89.16,89400.0,79.4421,79.5044,79.2907,79.3887,89400.0
2014-07-18 09:30:00,89.27,89.89,89.21,89.84,96200.0,79.4866,80.0387,79.4332,79.9941,96200.0
2014-07-18 10:00:00,89.84,90.22,89.83,90.21,28400.0,79.9941,80.3325,79.9852,80.3236,28400.0
2014-07-18 10:30:00,90.21,90.5,90.12,90.47,20600.0,80.3236,80.5818,80.2435,80.5551,20600.0
2014-07-18 11:00:00,90.48,90.52,90.35,90.41,16500.0,80.564,80.5996,80.4482,80.5017,16500.0
2014-07-18 11:30:00,90.39,90.56,90.27,90.27,29500.0,80.4839,80.6352,80.377,80.377,29500.0
2014-07-18 12:00:00,90.26,90.43,90.26,90.38,14300.0,80.3681,80.5195,80.3681,80.475,14300.0
2014-07-18 12:30:00,90.39,90.41,90.32,90.39,8800.0,80.4839,80.5017,80.4215,80.4839,8800.0
2014-07-18 13:00:00,90.36,90.39,90.26,90.33,11100.0,80.4571,80.4839,80.3681,80.4304,11100.0
2014-07-18 13:30:00,90.32,90.41,90.3,90.37,9400.0,80.4215,80.5017,80.4037,80.4661,9400.0
2014-07-18 14:00:00,90.36,90.44,90.28,90.39,20400.0,80.4571,80.5284,80.3859,80.4839,20400.0
2014-07-18 14:30:00,90.4,90.42,90.31,90.36,8900.0,80.4928,80.5106,80.4126,80.4571,8900.0
2014-07-18 15:00:00,90.38,90.52,90.36,90.37,19000.0,80.475,80.5996,80.4571,80.4661,19000.0
2014-07-18 15:30:00,90.38,90.49,90.33,90.44,53700.0,80.475,80.5729,80.4304,80.5284,53700.0
2014-07-21 09:30:00,89.82,90.28,89.63,90.01,45300.0,79.9763,80.3859,79.8072,80.1455,45300.0
2014-07-21 10:00:00,89.95,89.96,89.65,89.72,32100.0,80.0921,80.101,79.825,79.8873,32100.0
2014-07-21 10:30:00,89.71,89.71,89.29,89.47,15600.0,79.8784,79.8784,79.5044,79.6647,15600.0
2014-07-21 11:00:00,89.43,89.89,89.4,89.89,18200.0,79.6291,80.0387,79.6024,80.0387,18200.0
2014-07-21 11:30:00,89.9,89.95,89.67,89.91,17000.0,80.0476,80.0921,79.8428,80.0565,17000.0
2014-07-21 12:00:00,89.87,89.9,89.73,89.73,10100.0,80.0208,80.0476,79.8962,79.8962,10100.0
2014-07-21 12:30:00,89.75,89.86,89.59,89.86,19500.0,79.914,80.0119,79.7715,80.0119,19500.0
2014-07-21 13:00:00,89.85,90.2,89.84,90.2,14100.0,80.003,80.3147,79.9941,80.3147,14100.0
2014-07-21 13:30:00,90.17,90.55,90.16,90.41,20800.0,80.288,80.6263,80.2791,80.5017,20800.0
2014-07-21 14:00:00,90.41,90.45,90.31,90.34,14100.0,80.5017,80.5373,80.4126,80.4393,14100.0
2014-07-21 14:30:00,90.35,90.36,90.23,90.32,17700.0,80.4482,80.4571,80.3414,80.4215,17700.0
2014-07-21 15:00:00,90.32,90.4,90.26,90.4,28000.0,80.4215,80.4928,80.3681,80.4928,28000.0
2014-07-21 15:30:00,90.4,90.43,90.32,90.35,59500.0,80.4928,80.5195,80.4215,80.4482,59500.0
2014-07-22 09:30:00,90.57,90.77,90.32,90.55,71800.0,80.6441,80.8222,80.4215,80.6263,71800.0
2014-07-22 10:00:00,90.59,90.92,90.58,90.87,40200.0,80.6619,80.9558,80.653,80.9113,40200.0
2014-07-22 10:30:00,90.9,90.9,90.65,90.76,20500.0,80.938,80.938,80.7154,80.8133,20500.0
2014-07-22 11:00:00,90.77,90.94,90.77,90.92,21300.0,80.8222,80.9736,80.8222,80.9558,21300.0
2014-07-22 11:30:00,90.88,91.11,90.88,91.0,16200.0,80.9202,81.125,80.9202,81.027,16200.0
2014-07-22 12:00:00,91.01,91.14,91.0,91.12,13500.0,81.0359,81.1517,81.027,81.1339,13500.0
2014-07-22 12:30:00,91.12,91.16,91.02,91.1,12600.0,81.1339,81.1695,81.0448,81.116,12600.0
2014-07-22 13:00:00,91.1,91.21,91.05,91.12,14300.0,81.116,81.214,81.0715,81.1339,14300.0
2014-07-22 13:30:00,91.11,91.13,90.98,91.0,11500.0,81.125,81.1428,81.0092,81.027,11500.0
2014-07-22 14:00:00,90.98,91.07,90.86,91.06,13300.0,81.0092,81.0893,80.9024,81.0804,13300.0
2014-07-22 14:30:00,91.04,91.07,90.87,90.99,28200.0,81.0626,81.0893,80.9113,81.0181,28200.0
2014-07-22 15:00:00,90.99,91.0,90.85,90.87,28500.0,81.0181,81.027,80.8934,80.9113,28500.0
2014-07-22 15:30:00,90.87,91.15,90.87,91.08,122500.0,80.9113,81.1606,80.9113,81.0982,122500.0
2014-07-23 09:30:00,91.16,91.52,90.93,90.98,73400.0,81.1695,81.49,80.9647,81.0092,73400.0
2014-07-23 10:00:00,90.97,91.21,90.84,91.04,40400.0,81.0003,81.214,80.8845,81.0626,40400.0
2014-07-23 10:30:00,91.03,91.36,91.03,91.1,16300.0,81.0537,81.3476,81.0537,81.116,16300.0
2014-07-23 11:00:00,91.1,91.25,91.07,91.22,18900.0,81.116,81.2496,81.0893,81.2229,18900.0
2014-07-23 11:30:00,91.21,91.31,91.14,91.16,12900.0,81.214,81.303,81.1517,81.1695,12900.0
2014-07-23 12:00:00,91.17,91.34,91.1,91.34,19100.0,81.1784,81.3297,81.116,81.3297,19100.0
2014-07-23 12:30:00,91.31,91.48,91.22,91.45,30600.0,81.303,81.4544,81.2229,81.4277,30600.0
2014-07-23 13:00:00,91.46,91.55,91.41,91.41,45400.0,81.4366,81.5167,81.3921,81.3921,45400.0
2014-07-23 13:30:00,91.44,91.69,91.41,91.66,36700.0,81.4188,81.6414,81.3921,81.6147,36700.0
2014-07-23 14:00:00,91.63,91.73,91.62,91.71,22700.0,81.588,81.677,81.5791,81.6592,22700.0
2014-07-23 14:30:00,91.71,91.74,91.61,91.72,23900.0,81.6592,81.6859,81.5702,81.6681,23900.0
2014-07-23 15:00:00,91.7,91.76,91.65,91.72,27000.0,81.6503,81.7037,81.6058,81.6681,27000.0
2014-07-23 15:30:00,91.72,91.73,91.59,91.62,69900.0,81.6681,81.677,81.5523,81.5791,69900.0
2014-07-24 09:30:00,91.75,91.75,90.81,91.25,82800.0,81.6948,81.6948,80.8578,81.2496,82800.0
2014-07-24 10:00:00,91.23,91.46,91.09,91.46,59300.0,81.2318,81.4366,81.1071,81.4366,59300.0
2014-07-24 10:30:00,91.44,91.65,91.34,91.64,39900.0,81.4188,81.6058,81.3297,81.5969,39900.0
2014-07-24 11:00:00,91.68,92.0,91.66,91.97,32300.0,81.6325,81.9174,81.6147,81.8907,32300.0
2014-07-24 11:30:00,91.95,92.03,91.81,92.02,27500.0,81.8729,81.9441,81.7482,81.9352,27500.0
2014-07-24 12:00:00,92.04,92.1,91.99,92.09,24600.0,81.953,82.0065,81.9085,81.9976,24600.0
2014-07-24 12:30:00,92.1,92.11,91.96,92.05,24700.0,82.0065,82.0154,81.8818,81.9619,24700.0
2014-07-24 13:00:00,92.05,92.06,91.73,92.01,27900.0,81.9619,81.9708,81.677,81.9263,27900.0
2014-07-24 13:30:00,92.02,92.19,91.99,92.14,31100.0,81.9352,82.0866,81.9085,82.0421,31100.0
2014-07-24 14:00:00,92.14,92.31,92.08,92.27,33500.0,82.0421,82.1934,81.9886,82.1578,33500.0
2014-07-24 14:30:00,92.27,92.28,92.08,92.14,48900.0,82.1578,82.1667,81.9886,82.0421,48900.0
2014-07-24 15:00:00,92.14,92.43,92.14,92.28,79300.0,82.0421,82.3003,82.0421,82.1667,79300.0
2014-07-24 15:30:00,92.27,92.54,92.27,92.48,207000.0,82.1578,82.3982,82.1578,82.3448,207000.0
2014-07-25 09:30:00,94.3,95.0,91.96,92.65,360700.0,83.9654,84.5886,81.8818,82.4962,360700.0
2014-07-25 10:00:00,92.67,93.34,92.58,92.58,145100.0,82.514,83.1106,82.4339,82.4339,145100.0
2014-07-25 10:30:00,92.54,92.64,92.15,92.16,54000.0,82.3982,82.4873,82.051,82.0599,54000.0
2014-07-25 11:00:00,92.18,92.19,91.45,91.59,57500.0,82.0777,82.0866,81.4277,81.5523,57500.0
2014-07-25 11:30:00,91.61,91.69,91.0,91.16,76500.0,81.5702,81.6414,81.027,81.1695,76500.0
2014-07-25 12:00:00,91.17,91.58,91.04,91.1,84900.0,81.1784,81.5434,81.0626,81.116,84900.0
2014-07-25 12:30:00,91.06,91.06,90.76,90.86,43400.0,81.0804,81.0804,80.8133,80.9024,43400.0
2014-07-25 13:00:00,90.87,91.02,90.56,91.02,103700.0,80.9113,81.0448,80.6352,81.0448,103700.0
2014-07-25 13:30:00,90.96,91.14,90.84,91.07,47700.0,80.9914,81.1517,80.8845,81.0893,47700.0
2014-07-25 14:00:00,91.06,91.46,90.95,91.44,41300.0,81.0804,81.4366,80.9825,81.4188,41300.0
2014-07-25 14:30:00,91.45,91.7,91.43,91.6,65400.0,81.4277,81.6503,81.4099,81.5613,65400.0
2014-07-25 15:00:00,91.62,91.8,91.59,91.75,71100.0,81.5791,81.7393,81.5523,81.6948,71100.0
2014-07-25 15:30:00,91.73,91.78,91.5,91.62,185800.0,81.677,81.7215,81.4722,81.5791,185800.0
2014-07-28 09:30:00,91.67,91.77,91.05,91.32,124500.0,81.6236,81.7126,81.0715,81.3119,124500.0
2014-07-28 10:00:00,91.31,91.34,90.86,90.89,46400.0,81.303,81.3297,80.9024,80.9291,46400.0
2014-07-28 10:30:00,90.88,91.02,90.74,90.89,61300.0,80.9202,81.0448,80.7955,80.9291,61300.0
2014-07-28 11:00:00,90.9,91.15,90.87,91.14,58300.0,80.938,81.1606,80.9113,81.1517,58300.0
2014-07-28 11:30:00,91.21,91.39,91.21,91.28,36000.0,81.214,81.3743,81.214,81.2763,36000.0
2014-07-28 12:00:00,91.25,91.39,91.24,91.31,24400.0,81.2496,81.3743,81.2407,81.303,24400.0
2014-07-28 12:30:00,91.31,91.39,91.26,91.37,24000.0,81.303,81.3743,81.2585,81.3565,24000.0
2014-07-28 13:00:00,91.36,91.39,91.25,91.28,35100.0,81.3476,81.3743,81.2496,81.2763,35100.0
2014-07-28 13:30:00,91.28,91.34,91.25,91.3,44900.0,81.2763,81.3297,81.2496,81.2941,44900.0
2014-07-28 14:00:00,91.3,91.32,91.21,91.28,32700.0,81.2941,81.3119,81.214,81.2763,32700.0
2014-07-28 14:30:00,91.29,91.3,91.19,91.25,38700.0,81.2852,81.2941,81.1962,81.2496,38700.0
2014-07-28 15:00:00,91.25,91.26,91.17,91.19,73800.0,81.2496,81.2585,81.1784,81.1962,73800.0
2014-07-28 15:30:00,91.18,91.21,90.96,91.0,162800.0,81.1873,81.214,80.9914,81.027,162800.0
2014-07-29 09:30:00,91.43,91.43,91.02,91.12,53600.0,81.4099,81.4099,81.0448,81.1339,53600.0
2014-07-29 10:00:00,91.17,91.28,90.97,91.0,102400.0,81.1784,81.2763,81.0003,81.027,102400.0
2014-07-29 10:30:00,91.01,91.12,90.93,91.12,46100.0,81.0359,81.1339,80.9647,81.1339,46100.0
2014-07-29 11:00:00,91.11,91.11,90.5,90.5,51800.0,81.125,81.125,80.5818,80.5818,51800.0
2014-07-29 11:30:00,90.52,90.54,90.06,90.13,76000.0,80.5996,80.6174,80.19,80.2524,76000.0
2014-07-29 12:00:00,90.13,90.37,90.08,90.33,54800.0,80.2524,80.4661,80.2078,80.4304,54800.0
2014-07-29 12:30:00,90.33,90.47,90.24,90.46,39400.0,80.4304,80.5551,80.3503,80.5462,39400.0
2014-07-29 13:00:00,90.47,90.48,90.25,90.33,50800.0,80.5551,80.564,80.3592,80.4304,50800.0
2014-07-29 13:30:00,90.33,90.53,90.33,90.53,35900.0,80.4304,80.6085,80.4304,80.6085,35900.0
2014-07-29 14:00:00,90.54,90.68,90.16,90.3,49600.0,80.6174,80.7421,80.2791,80.4037,49600.0
2014-07-29 14:30:00,90.3,90.34,90.18,90.2,53000.0,80.4037,80.4393,80.2969,80.3147,53000.0
2014-07-29 15:00:00,90.19,90.4,90.1,90.24,47700.0,80.3058,80.4928,80.2256,80.3503,47700.0
2014-07-29 15:30:00,90.24,90.3,89.95,90.15,180100.0,80.3503,80.4037,80.0921,80.2702,180100.0
2014-07-30 09:30:00,90.8,90.8,89.72,89.78,132700.0,80.8489,80.8489,79.8873,79.9407,132700.0
2014-07-30 10:00:00,89.74,90.21,89.7,89.85,56800.0,79.9051,80.3236,79.8695,80.003,56800.0
2014-07-30 10:30:00,89.85,89.92,89.54,89.58,38600.0,80.003,80.0654,79.727,79.7626,38600.0
2014-07-30 11:00:00,89.59,89.89,89.42,89.79,25500.0,79.7715,80.0387,79.6202,79.9496,25500.0
2014-07-30 11:30:00,89.84,89.87,89.44,89.51,29800.0,79.9941,80.0208,79.638,79.7003,29800.0
2014-07-30 12:00:00,89.54,89.76,89.43,89.7,17400.0,79.727,79.9229,79.6291,79.8695,17400.0
2014-07-30 12:30:00,89.68,89.8,89.57,89.8,30800.0,79.8517,79.9585,79.7537,79.9585,30800.0
2014-07-30 13:00:00,89.81,89.9,89.63,89.8,16200.0,79.9674,80.0476,79.8072,79.9585,16200.0
2014-07-30 13:30:00,89.8,89.94,89.76,89.89,16400.0,79.9585,80.0832,79.9229,80.0387,16400.0
2014-07-30 14:00:00,89.89,90.1,89.63,89.86,79700.0,80.0387,80.2256,79.8072,80.0119,79700.0
2014-07-30 14:30:00,89.88,89.98,89.71,89.9,216600.0,80.0298,80.1188,79.8784,80.0476,216600.0
2014-07-30 15:00:00,89.92,90.13,89.89,90.0,143000.0,80.0654,80.2524,80.0387,80.1366,143000.0
2014-07-30 15:30:00,90.0,90.05,89.89,89.9,142900.0,80.1366,80.1811,80.0387,80.0476,142900.0
2014-07-31 09:30:00,89.45,89.66,89.08,89.49,80900.0,79.6469,79.8339,79.3174,79.6825,80900.0
2014-07-31 10:00:00,89.49,89.49,88.7,88.82,56800.0,79.6825,79.6825,78.9791,79.0859,56800.0
2014-07-31 10:30:00,88.89,88.98,88.55,88.56,38400.0,79.1483,79.2284,78.8455,78.8544,38400.0
2014-07-31 11:00:00,88.56,88.72,88.42,88.5,37000.0,78.8544,78.9969,78.7298,78.801,37000.0
2014-07-31 11:30:00,88.5,88.67,88.1,88.1,28300.0,78.801,78.9524,78.4448,78.4448,28300.0
2014-07-31 12:00:00,88.12,88.14,87.64,87.69,54300.0,78.4626,78.4804,78.0352,78.0798,54300.0
2014-07-31 12:30:00,87.7,88.0,87.67,87.72,25400.0,78.0887,78.3558,78.062,78.1065,25400.0
2014-07-31 13:00:00,87.72,87.75,87.36,87.47,54700.0,78.1065,78.1332,77.7859,77.8839,54700.0
2014-07-31 13:30:00,87.46,87.88,87.46,87.63,45100.0,77.875,78.2489,77.875,78.0263,45100.0
2014-07-31 14:00:00,87.63,87.91,87.6,87.9,43600.0,78.0263,78.2757,77.9996,78.2667,43600.0
2014-07-31 14:30:00,87.9,87.92,87.29,87.38,36900.0,78.2667,78.2846,77.7236,77.8037,36900.0
2014-07-31 15:00:00,87.37,87.61,87.0,87.15,103000.0,77.7948,78.0085,77.4654,77.5989,103000.0
2014-07-31 15:30:00,87.17,87.19,86.89,87.0,304500.0,77.6168,77.6346,77.3674,77.4654,304500.0
2014-08-01 09:30:00,86.82,88.04,86.82,87.94,84000.0,77.3051,78.3914,77.3051,78.3024,84000.0
2014-08-01 10:00:00,87.98,88.14,87.56,87.8,97200.0,78.338,78.4804,77.964,78.1777,97200.0
2014-08-01 10:30:00,87.79,87.8,87.37,87.49,61100.0,78.1688,78.1777,77.7948,77.9017,61100.0
2014-08-01 11:00:00,87.49,87.53,87.12,87.28,64600.0,77.9017,77.9373,77.5722,77.7147,64600.0
2014-08-01 11:30:00,87.3,87.3,86.79,86.89,59800.0,77.7325,77.7325,77.2784,77.3674,59800.0
2014-08-01 12:00:00,86.95,87.35,86.92,87.23,46300.0,77.4209,77.777,77.3941,77.6702,46300.0
2014-08-01 12:30:00,87.25,87.37,87.07,87.27,30000.0,77.688,77.7948,77.5277,77.7058,30000.0
2014-08-01 13:00:00,87.26,87.45,87.0,87.37,583700.0,77.6969,77.8661,77.4654,77.7948,583700.0
2014-08-01 13:30:00,87.41,87.59,87.25,87.56,98900.0,77.8304,77.9907,77.688,77.964,98900.0
2014-08-01 14:00:00,87.57,87.76,87.31,87.37,69500.0,77.9729,78.1421,77.7414,77.7948,69500.0
2014-08-01 14:30:00,87.37,87.48,87.15,87.18,49900.0,77.7948,77.8928,77.5989,77.6257,49900.0
2014-08-01 15:00:00,87.18,87.2,86.96,86.96,109000.0,77.6257,77.6435,77.4298,77.4298,109000.0
2014-08-01 15:30:00,86.97,87.05,86.89,86.98,236700.0,77.4387,77.5099,77.3674,77.4476,236700.0
2014-08-04 09:30:00,87.15,87.73,86.97,87.55,77600.0,77.5989,78.1154,77.4387,77.9551,77600.0
2014-08-04 10:00:00,87.55,87.65,87.18,87.31,34100.0,77.9551,78.0441,77.6257,77.7414,34100.0
2014-08-04 10:30:00,87.29,87.35,87.08,87.19,32000.0,77.7236,77.777,77.5366,77.6346,32000.0
2014-08-04 11:00:00,87.17,87.64,87.16,87.62,30700.0,77.6168,78.0352,77.6078,78.0174,30700.0
2014-08-04 11:30:00,87.61,87.64,87.4,87.64,25300.0,78.0085,78.0352,77.8215,78.0352,25300.0
2014-08-04 12:00:00,87.59,87.9,87.52,87.88,20500.0,77.9907,78.2667,77.9284,78.2489,20500.0
2014-08-04 12:30:00,87.87,87.91,87.7,87.8,17200.0,78.24,78.2757,78.0887,78.1777,17200.0
2014-08-04 13:00:00,87.8,87.99,87.72,87.9,29100.0,78.1777,78.3469,78.1065,78.2667,29100.0
2014-08-04 13:30:00,87.87,88.1,87.85,88.0,14700.0,78.24,78.4448,78.2222,78.3558,14700.0
2014-08-04 14:00:00,88.04,88.11,87.99,88.04,19900.0,78.3914,78.4537,78.3469,78.3914,19900.0
2014-08-04 14:30:00,88.05,88.33,88.04,88.22,39100.0,78.4003,78.6496,78.3914,78.5517,39100.0
2014-08-04 15:00:00,88.22,88.36,88.1,88.36,29300.0,78.5517,78.6763,78.4448,78.6763,29300.0
2014-08-04 15:30:00,88.34,88.45,88.21,88.21,96500.0,78.6585,78.7565,78.5428,78.5428,96500.0
2014-08-05 09:30:00,87.72,88.17,87.32,87.42,44500.0,78.1065,78.5072,77.7503,77.8394,44500.0
2014-08-05 10:00:00,87.4,87.79,87.25,87.79,55900.0,77.8215,78.1688,77.688,78.1688,55900.0
2014-08-05 10:30:00,87.75,87.98,87.32,87.42,43700.0,78.1332,78.338,77.7503,77.8394,43700.0
2014-08-05 11:00:00,87.43,87.69,87.28,87.47,41600.0,77.8483,78.0798,77.7147,77.8839,41600.0
2014-08-05 11:30:00,87.5,87.61,87.36,87.36,28900.0,77.9106,78.0085,77.7859,77.7859,28900.0
2014-08-05 12:00:00,87.44,87.58,87.29,87.41,30400.0,77.8572,77.9818,77.7236,77.8304,30400.0
2014-08-05 12:30:00,87.43,87.5,87.34,87.49,28200.0,77.8483,77.9106,77.7681,77.9017,28200.0
2014-08-05 13:00:00,87.5,87.64,87.38,87.56,26500.0,77.9106,78.0352,77.8037,77.964,26500.0
2014-08-05 13:30:00,87.57,87.57,86.83,86.95,35100.0,77.9729,77.9729,77.314,77.4209,35100.0
2014-08-05 14:00:00,86.94,86.95,86.54,86.95,28400.0,77.412,77.4209,77.0558,77.4209,28400.0
2014-08-05 14:30:00,86.97,87.13,86.93,86.94,28700.0,77.4387,77.5811,77.4031,77.412,28700.0
2014-08-05 15:00:00,86.88,86.97,86.72,86.85,37700.0,77.3585,77.4387,77.2161,77.3318,37700.0
2014-08-05 15:30:00,86.87,87.16,86.85,86.88,86900.0,77.3496,77.6078,77.3318,77.3585,86900.0
2014-08-06 09:30:00,86.57,87.33,86.5,87.18,36200.0,77.0825,77.7592,77.0202,77.6257,36200.0
2014-08-06 10:00:00,87.22,87.65,86.92,87.65,56600.0,77.6613,78.0441,77.3941,78.0441,56600.0
2014-08-06 10:30:00,87.65,87.7,87.19,87.64,55500.0,78.0441,78.0887,77.6346,78.0352,55500.0
2014-08-06 11:00:00,87.68,87.68,87.29,87.29,34600.0,78.0709,78.0709,77.7236,77.7236,34600.0
2014-08-06 11:30:00,87.3,87.79,87.28,87.64,33400.0,77.7325,78.1688,77.7147,78.0352,33400.0
2014-08-06 12:00:00,87.64,87.75,87.33,87.48,23000.0,78.0352,78.1332,77.7592,77.8928,23000.0
2014-08-06 12:30:00,87.47,87.7,87.4,87.44,18900.0,77.8839,78.0887,77.8215,77.8572,18900.0
2014-08-06 13:00:00,87.43,87.51,87.36,87.39,15800.0,77.8483,77.9195,77.7859,77.8126,15800.0
2014-08-06 13:30:00,87.38,87.54,87.23,87.25,19700.0,77.8037,77.9462,77.6702,77.688,19700.0
2014-08-06 14:00:00,87.2,87.44,87.15,87.42,15900.0,77.6435,77.8572,77.5989,77.8394,15900.0
2014-08-06 14:30:00,87.42,87.48,87.26,87.4,22200.0,77.8394,77.8928,77.6969,77.8215,22200.0
2014-08-06 15:00:00,87.4,87.51,87.27,87.3,30500.0,77.8215,77.9195,77.7058,77.7325,30500.0
2014-08-06 15:30:00,87.3,87.4,87.17,87.31,82200.0,77.7325,77.8215,77.6168,77.7414,82200.0
2014-08-07 09:30:00,87.8,87.97,86.95,87.13,83500.0,78.1777,78.3291,77.4209,77.5811,83500.0
2014-08-07 10:00:00,87.17,87.39,86.98,87.12,48700.0,77.6168,77.8126,77.4476,77.5722,48700.0
2014-08-07 10:30:00,87.12,87.27,86.71,86.95,34400.0,77.5722,77.7058,77.2072,77.4209,34400.0
2014-08-07 11:00:00,86.97,87.12,86.74,86.95,31600.0,77.4387,77.5722,77.2339,77.4209,31600.0
2014-08-07 11:30:00,86.94,87.0,86.7,86.95,50000.0,77.412,77.4654,77.1983,77.4209,50000.0
2014-08-07 12:00:00,86.92,87.01,86.67,86.94,65000.0,77.3941,77.4743,77.1715,77.412,65000.0
2014-08-07 12:30:00,86.92,87.01,86.76,87.01,112200.0,77.3941,77.4743,77.2517,77.4743,112200.0
2014-08-07 13:00:00,87.01,87.07,86.89,86.98,48200.0,77.4743,77.5277,77.3674,77.4476,48200.0
2014-08-07 13:30:00,86.97,87.09,86.96,87.07,62000.0,77.4387,77.5455,77.4298,77.5277,62000.0
2014-08-07 14:00:00,87.07,87.12,86.96,87.02,31900.0,77.5277,77.5722,77.4298,77.4832,31900.0
2014-08-07 14:30:00,87.02,87.12,86.89,86.91,105500.0,77.4832,77.5722,77.3674,77.3852,105500.0
2014-08-07 15:00:00,86.9,86.97,86.7,86.84,51300.0,77.3763,77.4387,77.1983,77.3229,51300.0
2014-08-07 15:30:00,86.87,87.02,86.77,86.9,162300.0,77.3496,77.4832,77.2606,77.3763,162300.0
2014-08-08 09:30:00,87.13,87.18,86.78,87.09,116000.0,77.5811,77.6257,77.2695,77.5455,116000.0
2014-08-08 10:00:00,87.02,87.17,86.96,87.06,107600.0,77.4832,77.6168,77.4298,77.5188,107600.0
2014-08-08 10:30:00,87.07,87.26,86.96,87.0,118600.0,77.5277,77.6969,77.4298,77.4654,118600.0
2014-08-08 11:00:00,87.0,87.22,86.95,87.15,65200.0,77.4654,77.6613,77.4209,77.5989,65200.0
2014-08-08 11:30:00,87.15,87.17,87.1,87.13,31000.0,77.5989,77.6168,77.5544,77.5811,31000.0
2014-08-08 12:00:00,87.13,87.16,87.1,87.13,26100.0,77.5811,77.6078,77.5544,77.5811,26100.0
2014-08-08 12:30:00,87.12,87.25,87.08,87.2,24200.0,77.5722,77.688,77.5366,77.6435,24200.0
2014-08-08 13:00:00,87.2,87.89,87.2,87.86,50300.0,77.6435,78.2578,77.6435,78.2311,50300.0
2014-08-08 13:30:00,87.86,87.9,87.62,87.75,34100.0,78.2311,78.2667,78.0174,78.1332,34100.0
2014-08-08 14:00:00,87.75,87.83,87.68,87.77,36500.0,78.1332,78.2044,78.0709,78.151,36500.0
2014-08-08 14:30:00,87.81,87.85,87.73,87.76,16300.0,78.1866,78.2222,78.1154,78.1421,16300.0
2014-08-08 15:00:00,87.74,87.88,87.68,87.87,29000.0,78.1243,78.2489,78.0709,78.24,29000.0
2014-08-08 15:30:00,87.82,88.07,87.82,87.9,111900.0,78.1955,78.4181,78.1955,78.2667,111900.0
2014-08-11 09:30:00,88.39,88.88,87.88,88.88,44400.0,78.703,79.1393,78.2489,79.1393,44400.0
2014-08-11 10:00:00,88.83,89.22,88.83,89.06,39200.0,79.0948,79.4421,79.0948,79.2996,39200.0
2014-08-11 10:30:00,89.06,89.32,89.02,89.1,40100.0,79.2996,79.5311,79.264,79.3352,40100.0
2014-08-11 11:00:00,89.09,89.47,89.05,89.41,20700.0,79.3263,79.6647,79.2907,79.6113,20700.0
2014-08-11 11:30:00,89.4,89.44,89.27,89.32,24600.0,79.6024,79.638,79.4866,79.5311,24600.0
2014-08-11 12:00:00,89.3,89.31,89.18,89.29,25400.0,79.5133,79.5222,79.4065,79.5044,25400.0
2014-08-11 12:30:00,89.29,89.47,89.27,89.39,28900.0,79.5044,79.6647,79.4866,79.5935,28900.0
2014-08-11 13:00:00,89.41,89.54,89.41,89.49,35600.0,79.6113,79.727,79.6113,79.6825,35600.0
2014-08-11 13:30:00,89.49,89.77,89.44,89.47,154800.0,79.6825,79.9318,79.638,79.6647,154800.0
2014-08-11 14:00:00,89.46,89.52,89.29,89.34,37500.0,79.6558,79.7092,79.5044,79.5489,37500.0
2014-08-11 14:30:00,89.35,89.42,89.32,89.36,38000.0,79.5578,79.6202,79.5311,79.5667,38000.0
2014-08-11 15:00:00,89.36,89.55,89.36,89.43,42200.0,79.5667,79.7359,79.5667,79.6291,42200.0
2014-08-11 15:30:00,89.43,89.44,89.24,89.32,139100.0,79.6291,79.638,79.4599,79.5311,139100.0
2014-08-12 09:30:00,89.05,89.73,88.96,89.67,47800.0,79.2907,79.8962,79.2106,79.8428,47800.0
2014-08-12 10:00:00,89.66,89.81,89.5,89.65,87200.0,79.8339,79.9674,79.6914,79.825,87200.0
2014-08-12 10:30:00,89.63,89.66,89.48,89.6,71000.0,79.8072,79.8339,79.6736,79.7804,71000.0
2014-08-12 11:00:00,89.59,89.63,89.41,89.6,66000.0,79.7715,79.8072,79.6113,79.7804,66000.0
2014-08-12 11:30:00,89.6,89.78,89.54,89.71,44300.0,79.7804,79.9407,79.727,79.8784,44300.0
2014-08-12 12:00:00,89.71,89.79,89.58,89.69,32400.0,79.8784,79.9496,79.7626,79.8606,32400.0
2014-08-12 12:30:00,89.67,89.86,89.65,89.81,34200.0,79.8428,80.0119,79.825,79.9674,34200.0
2014-08-12 13:00:00,89.81,89.95,89.79,89.84,24500.0,79.9674,80.0921,79.9496,79.9941,24500.0
2014-08-12 13:30:00,89.85,89.88,89.65,89.72,29100.0,80.003,80.0298,79.825,79.8873,29100.0
2014-08-12 14:00:00,89.71,89.73,89.59,89.63,48000.0,79.8784,79.8962,79.7715,79.8072,48000.0
2014-08-12 14:30:00,89.65,89.77,89.56,89.69,42000.0,79.825,79.9318,79.7448,79.8606,42000.0
2014-08-12 15:00:00,89.69,89.88,89.66,89.82,54200.0,79.8606,80.0298,79.8339,79.9763,54200.0
2014-08-12 15:30:00,89.82,89.89,89.69,89.72,121200.0,79.9763,80.0387,79.8606,79.8873,121200.0
2014-08-13 09:30:00,90.0,90.23,89.58,89.73,59200.0,80.1366,80.3414,79.7626,79.8962,59200.0
2014-08-13 10:00:00,89.72,90.31,89.72,90.28,28900.0,79.8873,80.4126,79.8873,80.3859,28900.0
2014-08-13 10:30:00,90.3,90.72,90.3,90.71,29500.0,80.4037,80.7777,80.4037,80.7688,29500.0
2014-08-13 11:00:00,90.71,90.97,90.7,90.85,30900.0,80.7688,81.0003,80.7599,80.8934,30900.0
2014-08-13 11:30:00,90.86,91.06,90.84,90.91,41900.0,80.9024,81.0804,80.8845,80.9469,41900.0
2014-08-13 12:00:00,90.91,90.96,90.74,90.86,32800.0,80.9469,80.9914,80.7955,80.9024,32800.0
2014-08-13 12:30:00,90.88,90.99,90.81,90.96,25600.0,80.9202,81.0181,80.8578,80.9914,25600.0
2014-08-13 13:00:00,90.96,91.18,90.92,91.17,44000.0,80.9914,81.1873,80.9558,81.1784,44000.0
2014-08-13 13:30:00,91.16,91.2,91.0,91.01,38000.0,81.1695,81.2051,81.027,81.0359,38000.0
2014-08-13 14:00:00,90.99,91.02,90.82,90.83,29900.0,81.0181,81.0448,80.8667,80.8756,29900.0
2014-08-13 14:30:00,90.83,91.06,90.81,91.04,34200.0,80.8756,81.0804,80.8578,81.0626,34200.0
2014-08-13 15:00:00,91.05,91.07,90.96,90.99,51800.0,81.0715,81.0893,80.9914,81.0181,51800.0
2014-08-13 15:30:00,90.99,91.05,90.9,90.94,173300.0,81.0181,81.0715,80.938,80.9736,173300.0
2014-08-14 09:30:00,91.2,91.53,90.96,91.35,49600.0,81.2051,81.4989,80.9914,81.3387,49600.0
2014-08-14 10:00:00,91.36,91.4,91.13,91.2,43200.0,81.3476,81.3832,81.1428,81.2051,43200.0
2014-08-14 10:30:00,91.22,91.31,91.18,91.22,30200.0,81.2229,81.303,81.1873,81.2229,30200.0
2014-08-14 11:00:00,91.18,91.37,91.18,91.37,25200.0,81.1873,81.3565,81.1873,81.3565,25200.0
2014-08-14 11:30:00,91.37,91.56,91.3,91.56,46400.0,81.3565,81.5256,81.2941,81.5256,46400.0
2014-08-14 12:00:00,91.56,91.84,91.51,91.68,52400.0,81.5256,81.775,81.4811,81.6325,52400.0
2014-08-14 12:30:00,91.65,91.79,91.62,91.64,31800.0,81.6058,81.7304,81.5791,81.5969,31800.0
2014-08-14 13:00:00,91.63,91.71,91.5,91.62,32300.0,81.588,81.6592,81.4722,81.5791,32300.0
2014-08-14 13:30:00,91.6,91.7,91.58,91.7,25400.0,81.5613,81.6503,81.5434,81.6503,25400.0
2014-08-14 14:00:00,91.7,91.72,91.63,91.64,47800.0,81.6503,81.6681,81.588,81.5969,47800.0
2014-08-14 14:30:00,91.66,91.75,91.64,91.71,34100.0,81.6147,81.6948,81.5969,81.6592,34100.0
2014-08-14 15:00:00,91.71,91.73,91.67,91.73,41100.0,81.6592,81.677,81.6236,81.677,41100.0
2014-08-14 15:30:00,91.72,91.75,91.64,91.71,101900.0,81.6681,81.6948,81.5969,81.6592,101900.0
2014-08-15 09:30:00,91.94,92.19,91.6,91.97,122300.0,81.864,82.0866,81.5613,81.8907,122300.0
2014-08-15 10:00:00,91.97,92.07,91.9,91.91,75400.0,81.8907,81.9797,81.8284,81.8373,75400.0
2014-08-15 10:30:00,91.92,91.98,91.1,91.48,201700.0,81.8462,81.8996,81.116,81.4544,201700.0
2014-08-15 11:00:00,91.47,91.66,91.3,91.56,140800.0,81.4455,81.6147,81.2941,81.5256,140800.0
2014-08-15 11:30:00,91.53,91.64,91.32,91.48,83400.0,81.4989,81.5969,81.3119,81.4544,83400.0
2014-08-15 12:00:00,91.45,91.65,91.35,91.65,59000.0,81.4277,81.6058,81.3387,81.6058,59000.0
2014-08-15 12:30:00,91.62,91.66,91.46,91.49,74300.0,81.5791,81.6147,81.4366,81.4633,74300.0
2014-08-15 13:00:00,91.46,91.59,91.35,91.35,51900.0,81.4366,81.5523,81.3387,81.3387,51900.0
2014-08-15 13:30:00,91.36,91.48,91.33,91.43,51700.0,81.3476,81.4544,81.3208,81.4099,51700.0
2014-08-15 14:00:00,91.42,91.45,91.35,91.44,73100.0,81.401,81.4277,81.3387,81.4188,73100.0
2014-08-15 14:30:00,91.45,91.5,91.35,91.4,47700.0,81.4277,81.4722,81.3387,81.3832,47700.0
2014-08-15 15:00:00,91.39,91.53,91.35,91.48,79100.0,81.3743,81.4989,81.3387,81.4544,79100.0
2014-08-15 15:30:00,91.48,91.51,91.35,91.36,213400.0,81.4544,81.4811,81.3387,81.3476,213400.0
2014-08-18 09:30:00,91.5,91.93,91.34,91.5,64600.0,81.7221,82.1061,81.5792,81.7221,64600.0
2014-08-18 10:00:00,91.49,91.68,91.41,91.42,83000.0,81.7131,81.8828,81.6417,81.6506,83000.0
2014-08-18 10:30:00,91.44,91.55,91.41,91.51,46400.0,81.6685,81.7667,81.6417,81.731,46400.0
2014-08-18 11:00:00,91.49,91.5,91.31,91.39,60500.0,81.7131,81.7221,81.5524,81.6238,60500.0
2014-08-18 11:30:00,91.4,91.47,91.29,91.29,50600.0,81.6328,81.6953,81.5345,81.5345,50600.0
2014-08-18 12:00:00,91.28,91.48,91.28,91.44,54200.0,81.5256,81.7042,81.5256,81.6685,54200.0
2014-08-18 12:30:00,91.44,91.49,91.39,91.44,31100.0,81.6685,81.7131,81.6238,81.6685,31100.0
2014-08-18 13:00:00,91.46,91.46,91.31,91.45,54000.0,81.6863,81.6863,81.5524,81.6774,54000.0
2014-08-18 13:30:00,91.45,91.52,91.39,91.49,49600.0,81.6774,81.7399,81.6238,81.7131,49600.0
2014-08-18 14:00:00,91.5,91.55,91.45,91.45,32000.0,81.7221,81.7667,81.6774,81.6774,32000.0
2014-08-18 14:30:00,91.45,91.45,91.36,91.43,38500.0,81.6774,81.6774,81.597,81.6596,38500.0
2014-08-18 15:00:00,91.42,91.45,91.35,91.37,49500.0,81.6506,81.6774,81.5881,81.606,49500.0
2014-08-18 15:30:00,91.37,91.38,91.26,91.29,137500.0,81.606,81.6149,81.5077,81.5345,137500.0
2014-08-19 09:30:00,91.4,92.02,91.34,91.95,61200.0,81.6328,82.1865,81.5792,82.124,61200.0
2014-08-19 10:00:00,91.97,92.01,91.66,91.72,32500.0,82.1418,82.1776,81.865,81.9186,32500.0
2014-08-19 10:30:00,91.72,91.79,91.59,91.59,33800.0,81.9186,81.9811,81.8025,81.8025,33800.0
2014-08-19 11:00:00,91.6,91.66,91.53,91.58,32100.0,81.8114,81.865,81.7489,81.7935,32100.0
2014-08-19 11:30:00,91.58,91.6,91.37,91.5,24400.0,81.7935,81.8114,81.606,81.7221,24400.0
2014-08-19 12:00:00,91.51,91.58,91.44,91.51,22500.0,81.731,81.7935,81.6685,81.731,22500.0
2014-08-19 12:30:00,91.51,91.51,91.43,91.49,18300.0,81.731,81.731,81.6596,81.7131,18300.0
2014-08-19 13:00:00,91.48,91.5,91.41,91.41,17700.0,81.7042,81.7221,81.6417,81.6417,17700.0
2014-08-19 13:30:00,91.43,91.45,91.32,91.34,22900.0,81.6596,81.6774,81.5613,81.5792,22900.0
2014-08-19 14:00:00,91.34,91.37,91.06,91.12,54800.0,81.5792,81.606,81.3291,81.3827,54800.0
2014-08-19 14:30:00,91.15,91.34,91.14,91.3,34700.0,81.4095,81.5792,81.4005,81.5434,34700.0
2014-08-19 15:00:00,91.31,91.42,91.26,91.31,43800.0,81.5524,81.6506,81.5077,81.5524,43800.0
2014-08-19 15:30:00,91.3,91.42,91.25,91.37,75800.0,81.5434,81.6506,81.4988,81.606,75800.0
2014-08-20 09:30:00,91.61,91.79,91.23,91.79,37400.0,81.8203,81.9811,81.4809,81.9811,37400.0
2014-08-20 10:00:00,91.81,91.9,91.8,91.83,29000.0,81.9989,82.0793,81.99,82.0168,29000.0
2014-08-20 10:30:00,91.86,92.05,91.82,92.04,22500.0,82.0436,82.2133,82.0079,82.2044,22500.0
2014-08-20 11:00:00,92.01,92.05,91.95,92.0,18400.0,82.1776,82.2133,82.124,82.1686,18400.0
2014-08-20 11:30:00,92.01,92.07,91.97,92.02,24800.0,82.1776,82.2312,82.1418,82.1865,24800.0
2014-08-20 12:00:00,92.02,92.15,92.0,92.13,20100.0,82.1865,82.3026,82.1686,82.2847,20100.0
2014-08-20 12:30:00,92.13,92.19,92.08,92.19,13100.0,82.2847,82.3383,82.2401,82.3383,13100.0
2014-08-20 13:00:00,92.19,92.2,92.08,92.11,19000.0,82.3383,82.3473,82.2401,82.2669,19000.0
2014-08-20 13:30:00,92.1,92.12,92.04,92.08,14700.0,82.258,82.2758,82.2044,82.2401,14700.0
2014-08-20 14:00:00,92.08,92.09,91.82,91.96,23900.0,82.2401,82.249,82.0079,82.1329,23900.0
2014-08-20 14:30:00,92.0,92.11,91.95,92.06,13900.0,82.1686,82.2669,82.124,82.2222,13900.0
2014-08-20 15:00:00,92.08,92.12,92.03,92.06,29400.0,82.2401,82.2758,82.1954,82.2222,29400.0
2014-08-20 15:30:00,92.07,92.09,91.88,91.9,81200.0,82.2312,82.249,82.0615,82.0793,81200.0
2014-08-21 09:30:00,91.99,92.2,91.91,92.07,37600.0,82.1597,82.3473,82.0883,82.2312,37600.0
2014-08-21 10:00:00,92.09,92.44,92.04,92.39,50300.0,82.249,82.5616,82.2044,82.517,50300.0
2014-08-21 10:30:00,92.4,92.78,92.4,92.73,41800.0,82.5259,82.8653,82.5259,82.8206,41800.0
2014-08-21 11:00:00,92.7,92.77,92.58,92.66,29300.0,82.7938,82.8564,82.6867,82.7581,29300.0
2014-08-21 11:30:00,92.66,92.68,92.51,92.6,21000.0,82.7581,82.776,82.6241,82.7045,21000.0
2014-08-21 12:00:00,92.54,92.7,92.54,92.58,18600.0,82.6509,82.7938,82.6509,82.6867,18600.0
2014-08-21 12:30:00,92.56,92.68,92.56,92.66,13600.0,82.6688,82.776,82.6688,82.7581,13600.0
2014-08-21 13:00:00,92.67,92.77,92.62,92.7,27500.0,82.767,82.8564,82.7224,82.7938,27500.0
2014-08-21 13:30:00,92.71,92.82,92.7,92.71,18000.0,82.8028,82.901,82.7938,82.8028,18000.0
2014-08-21 14:00:00,92.7,92.7,92.5,92.63,22900.0,82.7938,82.7938,82.6152,82.7313,22900.0
2014-08-21 14:30:00,92.64,92.81,92.64,92.8,30000.0,82.7402,82.8921,82.7402,82.8832,30000.0
2014-08-21 15:00:00,92.79,92.85,92.69,92.72,36000.0,82.8742,82.9278,82.7849,82.8117,36000.0
2014-08-21 15:30:00,92.71,92.71,92.46,92.56,87300.0,82.8028,82.8028,82.5795,82.6688,87300.0
2014-08-22 09:30:00,92.29,92.54,91.93,92.17,39600.0,82.4277,82.6509,82.1061,82.3205,39600.0
2014-08-22 10:00:00,92.22,92.45,92.13,92.38,30700.0,82.3651,82.5706,82.2847,82.508,30700.0
2014-08-22 10:30:00,92.41,92.49,92.19,92.23,22200.0,82.5348,82.6063,82.3383,82.3741,22200.0
2014-08-22 11:00:00,92.22,92.55,92.18,92.54,16400.0,82.3651,82.6599,82.3294,82.6509,16400.0
2014-08-22 11:30:00,92.6,92.6,92.29,92.41,19100.0,82.7045,82.7045,82.4277,82.5348,19100.0
2014-08-22 12:00:00,92.44,92.76,92.38,92.75,16600.0,82.5616,82.8474,82.508,82.8385,16600.0
2014-08-22 12:30:00,92.76,92.77,92.4,92.4,27100.0,82.8474,82.8564,82.5259,82.5259,27100.0
2014-08-22 13:00:00,92.45,92.62,92.42,92.61,8100.0,82.5706,82.7224,82.5438,82.7135,8100.0
2014-08-22 13:30:00,92.6,92.67,92.52,92.63,13200.0,82.7045,82.767,82.6331,82.7313,13200.0
2014-08-22 14:00:00,92.59,92.61,92.25,92.25,27800.0,82.6956,82.7135,82.3919,82.3919,27800.0
2014-08-22 14:30:00,92.23,92.31,92.17,92.26,40000.0,82.3741,82.4455,82.3205,82.4009,40000.0
2014-08-22 15:00:00,92.28,92.33,92.21,92.24,48800.0,82.4187,82.4634,82.3562,82.383,48800.0
2014-08-22 15:30:00,92.25,92.25,91.87,91.88,119000.0,82.3919,82.3919,82.0525,82.0615,119000.0
2014-08-25 09:30:00,92.41,92.68,91.93,92.06,62600.0,82.5348,82.776,82.1061,82.2222,62600.0
2014-08-25 10:00:00,92.09,92.29,92.01,92.08,60700.0,82.249,82.4277,82.1776,82.2401,60700.0
2014-08-25 10:30:00,92.06,92.29,92.01,92.18,51300.0,82.2222,82.4277,82.1776,82.3294,51300.0
2014-08-25 11:00:00,92.21,92.22,92.08,92.14,51400.0,82.3562,82.3651,82.2401,82.2937,51400.0
2014-08-25 11:30:00,92.15,92.34,92.15,92.3,38000.0,82.3026,82.4723,82.3026,82.4366,38000.0
2014-08-25 12:00:00,92.33,92.33,92.16,92.17,49400.0,82.4634,82.4634,82.3115,82.3205,49400.0
2014-08-25 12:30:00,92.18,92.23,92.06,92.08,25700.0,82.3294,82.3741,82.2222,82.2401,25700.0
2014-08-25 13:00:00,92.08,92.12,91.93,92.11,27300.0,82.2401,82.2758,82.1061,82.2669,27300.0
2014-08-25 13:30:00,92.13,92.41,92.13,92.4,24300.0,82.2847,82.5348,82.2847,82.5259,24300.0
2014-08-25 14:00:00,92.4,92.41,92.19,92.23,28000.0,82.5259,82.5348,82.3383,82.3741,28000.0
2014-08-25 14:30:00,92.21,92.3,92.2,92.23,23700.0,82.3562,82.4366,82.3473,82.3741,23700.0
2014-08-25 15:00:00,92.22,92.22,92.09,92.18,41200.0,82.3651,82.3651,82.249,82.3294,41200.0
2014-08-25 15:30:00,92.18,92.31,92.13,92.17,94900.0,82.3294,82.4455,82.2847,82.3205,94900.0
2014-08-26 09:30:00,92.49,93.06,92.25,92.96,45300.0,82.6063,83.1154,82.3919,83.0261,45300.0
2014-08-26 10:00:00,92.99,93.05,92.66,92.81,48800.0,83.0528,83.1064,82.7581,82.8921,48800.0
2014-08-26 10:30:00,92.84,92.94,92.6,92.88,30800.0,82.9189,83.0082,82.7045,82.9546,30800.0
2014-08-26 11:00:00,92.9,93.21,92.9,93.05,38300.0,82.9725,83.2493,82.9725,83.1064,38300.0
2014-08-26 11:30:00,93.06,93.18,93.01,93.1,42200.0,83.1154,83.2225,83.0707,83.1511,42200.0
2014-08-26 12:00:00,93.11,93.33,93.1,93.3,32000.0,83.16,83.3565,83.1511,83.3297,32000.0
2014-08-26 12:30:00,93.29,93.34,93.03,93.11,43300.0,83.3208,83.3654,83.0886,83.16,43300.0
2014-08-26 13:00:00,93.06,93.06,92.73,92.75,30500.0,83.1154,83.1154,82.8206,82.8385,30500.0
2014-08-26 13:30:00,92.74,92.9,92.73,92.78,68200.0,82.8296,82.9725,82.8206,82.8653,68200.0
2014-08-26 14:00:00,92.81,92.92,92.8,92.86,33700.0,82.8921,82.9903,82.8832,82.9367,33700.0
2014-08-26 14:30:00,92.87,92.99,92.87,92.97,23500.0,82.9457,83.0528,82.9457,83.035,23500.0
2014-08-26 15:00:00,92.98,93.0,92.81,92.85,33700.0,83.0439,83.0618,82.8921,82.9278,33700.0
2014-08-26 15:30:00,92.85,92.86,92.65,92.8,77200.0,82.9278,82.9367,82.7492,82.8832,77200.0
2014-08-27 09:30:00,92.7,92.93,92.3,92.36,47800.0,82.7938,82.9993,82.4366,82.4902,47800.0
2014-08-27 10:00:00,92.34,92.57,92.23,92.48,24700.0,82.4723,82.6777,82.3741,82.5973,24700.0
2014-08-27 10:30:00,92.48,92.52,92.32,92.33,16500.0,82.5973,82.6331,82.4544,82.4634,16500.0
2014-08-27 11:00:00,92.35,92.63,92.33,92.56,19100.0,82.4812,82.7313,82.4634,82.6688,19100.0
2014-08-27 11:30:00,92.5,92.62,92.44,92.59,14500.0,82.6152,82.7224,82.5616,82.6956,14500.0
2014-08-27 12:00:00,92.58,92.67,92.52,92.65,11000.0,82.6867,82.767,82.6331,82.7492,11000.0
2014-08-27 12:30:00,92.66,92.85,92.64,92.79,26200.0,82.7581,82.9278,82.7402,82.8742,26200.0
2014-08-27 13:00:00,92.79,92.92,92.79,92.9,10000.0,82.8742,82.9903,82.8742,82.9725,10000.0
2014-08-27 13:30:00,92.91,93.01,92.9,92.97,14800.0,82.9814,83.0707,82.9725,83.035,14800.0
2014-08-27 14:00:00,92.99,93.0,92.77,92.79,25300.0,83.0528,83.0618,82.8564,82.8742,25300.0
2014-08-27 14:30:00,92.79,92.8,92.57,92.57,25500.0,82.8742,82.8832,82.6777,82.6777,25500.0
2014-08-27 15:00:00,92.57,92.77,92.57,92.74,29600.0,82.6777,82.8564,82.6777,82.8296,29600.0
2014-08-27 15:30:00,92.74,92.92,92.7,92.88,66400.0,82.8296,82.9903,82.7938,82.9546,66400.0
2014-08-28 09:30:00,92.6,92.7,92.09,92.57,51800.0,82.7045,82.7938,82.249,82.6777,51800.0
2014-08-28 10:00:00,92.55,92.9,92.46,92.9,32400.0,82.6599,82.9725,82.5795,82.9725,32400.0
2014-08-28 10:30:00,92.9,93.04,92.75,92.95,28400.0,82.9725,83.0975,82.8385,83.0171,28400.0
2014-08-28 11:00:00,92.95,92.96,92.62,92.7,15200.0,83.0171,83.0261,82.7224,82.7938,15200.0
2014-08-28 11:30:00,92.77,92.94,92.75,92.92,16400.0,82.8564,83.0082,82.8385,82.9903,16400.0
2014-08-28 12:00:00,92.92,93.02,92.8,93.0,18900.0,82.9903,83.0796,82.8832,83.0618,18900.0
2014-08-28 12:30:00,93.03,93.1,92.92,92.92,13400.0,83.0886,83.1511,82.9903,82.9903,13400.0
2014-08-28 13:00:00,92.93,92.96,92.82,92.88,13900.0,82.9993,83.0261,82.901,82.9546,13900.0
2014-08-28 13:30:00,92.87,93.01,92.73,93.0,18400.0,82.9457,83.0707,82.8206,83.0618,18400.0
2014-08-28 14:00:00,93.0,93.04,92.89,92.92,13000.0,83.0618,83.0975,82.9635,82.9903,13000.0
2014-08-28 14:30:00,92.91,93.0,92.85,92.86,15200.0,82.9814,83.0618,82.9278,82.9367,15200.0
2014-08-28 15:00:00,92.86,92.95,92.81,92.86,26600.0,82.9367,83.0171,82.8921,82.9367,26600.0
2014-08-28 15:30:00,92.87,92.89,92.61,92.73,58800.0,82.9457,82.9635,82.7135,82.8206,58800.0
2014-08-29 09:30:00,93.24,93.66,93.05,93.38,49100.0,83.2761,83.6512,83.1064,83.4012,49100.0
2014-08-29 10:00:00,93.39,93.47,93.14,93.14,33300.0,83.4101,83.4816,83.1868,83.1868,33300.0
2014-08-29 10:30:00,93.13,93.59,93.13,93.56,24100.0,83.1779,83.5887,83.1779,83.5619,24100.0
2014-08-29 11:00:00,93.58,93.77,93.56,93.75,32400.0,83.5798,83.7495,83.5619,83.7316,32400.0
2014-08-29 11:30:00,93.75,93.99,93.74,93.84,30500.0,83.7316,83.946,83.7227,83.812,30500.0
2014-08-29 12:00:00,93.85,93.89,93.62,93.63,20200.0,83.8209,83.8567,83.6155,83.6245,20200.0
2014-08-29 12:30:00,93.63,93.72,93.57,93.67,22200.0,83.6245,83.7048,83.5709,83.6602,22200.0
2014-08-29 13:00:00,93.66,93.67,93.49,93.62,20900.0,83.6512,83.6602,83.4994,83.6155,20900.0
2014-08-29 13:30:00,93.61,93.63,93.5,93.5,22500.0,83.6066,83.6245,83.5083,83.5083,22500.0
2014-08-29 14:00:00,93.5,93.62,93.5,93.62,20200.0,83.5083,83.6155,83.5083,83.6155,20200.0
2014-08-29 14:30:00,93.64,93.65,93.45,93.48,18000.0,83.6334,83.6423,83.4637,83.4905,18000.0
2014-08-29 15:00:00,93.49,93.52,93.44,93.5,21900.0,83.4994,83.5262,83.4548,83.5083,21900.0
2014-08-29 15:30:00,93.5,93.71,93.45,93.57,130500.0,83.5083,83.6959,83.4637,83.5709,130500.0
2014-09-02 09:30:00,93.99,93.99,93.54,93.9,29400.0,83.946,83.946,83.5441,83.8656,29400.0
2014-09-02 10:00:00,93.91,94.31,93.84,94.29,33000.0,83.8745,84.2318,83.812,84.2139,33000.0
2014-09-02 10:30:00,94.31,94.49,94.24,94.43,18800.0,84.2318,84.3926,84.1693,84.339,18800.0
2014-09-02 11:00:00,94.43,94.48,94.02,94.04,33800.0,84.339,84.3836,83.9728,83.9906,33800.0
2014-09-02 11:30:00,94.03,94.09,93.82,93.93,20500.0,83.9817,84.0353,83.7942,83.8924,20500.0
2014-09-02 12:00:00,93.93,94.02,93.89,93.95,9900.0,83.8924,83.9728,83.8567,83.9103,9900.0
2014-09-02 12:30:00,93.95,93.95,93.72,93.8,23300.0,83.9103,83.9103,83.7048,83.7763,23300.0
2014-09-02 13:00:00,93.8,93.8,93.67,93.7,26500.0,83.7763,83.7763,83.6602,83.687,26500.0
2014-09-02 13:30:00,93.71,93.76,93.62,93.68,24100.0,83.6959,83.7406,83.6155,83.6691,24100.0
2014-09-02 14:00:00,93.66,93.73,93.41,93.45,68900.0,83.6512,83.7138,83.428,83.4637,68900.0
2014-09-02 14:30:00,93.45,93.47,93.36,93.42,44800.0,83.4637,83.4816,83.3833,83.4369,44800.0
2014-09-02 15:00:00,93.41,93.45,93.23,93.24,62600.0,83.428,83.4637,83.2672,83.2761,62600.0
2014-09-02 15:30:00,93.23,93.35,93.13,93.2,175000.0,83.2672,83.3744,83.1779,83.2404,175000.0
2014-09-03 09:30:00,93.98,94.1,93.24,93.44,54800.0,83.9371,84.0442,83.2761,83.4548,54800.0
2014-09-03 10:00:00,93.47,93.66,93.45,93.65,74400.0,83.4816,83.6512,83.4637,83.6423,74400.0
2014-09-03 10:30:00,93.68,93.78,93.62,93.62,25100.0,83.6691,83.7584,83.6155,83.6155,25100.0
2014-09-03 11:00:00,93.64,93.7,93.43,93.45,30400.0,83.6334,83.687,83.4458,83.4637,30400.0
2014-09-03 11:30:00,93.46,93.54,93.38,93.38,28900.0,83.4726,83.5441,83.4012,83.4012,28900.0
2014-09-03 12:00:00,93.34,93.4,93.15,93.17,39600.0,83.3654,83.419,83.1957,83.2136,39600.0
2014-09-03 12:30:00,93.16,93.21,93.07,93.16,36400.0,83.2047,83.2493,83.1243,83.2047,36400.0
2014-09-03 13:00:00,93.16,93.23,93.05,93.06,36400.0,83.2047,83.2672,83.1064,83.1154,36400.0
2014-09-03 13:30:00,93.06,93.12,92.86,92.9,29600.0,83.1154,83.169,82.9367,82.9725,29600.0
2014-09-03 14:00:00,92.91,93.07,92.88,92.97,48000.0,82.9814,83.1243,82.9546,83.035,48000.0
2014-09-03 14:30:00,92.98,93.12,92.83,92.83,43500.0,83.0439,83.169,82.9099,82.9099,43500.0
2014-09-03 15:00:00,92.82,93.05,92.75,93.03,36700.0,82.901,83.1064,82.8385,83.0886,36700.0
2014-09-03 15:30:00,93.03,93.14,92.97,93.09,88400.0,83.0886,83.1868,83.035,83.1422,88400.0
2014-09-04 09:30:00,93.48,94.05,92.97,94.0,35900.0,83.4905,83.9996,83.035,83.9549,35900.0
2014-09-04 10:00:00,94.04,94.24,93.83,94.22,41800.0,83.9906,84.1693,83.8031,84.1514,41800.0
2014-09-04 10:30:00,94.22,94.39,94.11,94.32,36800.0,84.1514,84.3032,84.0532,84.2407,36800.0
2014-09-04 11:00:00,94.33,94.61,94.33,94.5,38100.0,84.2497,84.4997,84.2497,84.4015,38100.0
2014-09-04 11:30:00,94.5,94.58,94.44,94.51,27000.0,84.4015,84.4729,84.3479,84.4104,27000.0
2014-09-04 12:00:00,94.5,94.64,94.49,94.52,46200.0,84.4015,84.5265,84.3926,84.4193,46200.0
2014-09-04 12:30:00,94.51,94.53,94.34,94.41,27200.0,84.4104,84.4283,84.2586,84.3211,27200.0
2014-09-04 13:00:00,94.4,94.55,94.4,94.47,22100.0,84.3122,84.4461,84.3122,84.3747,22100.0
2014-09-04 13:30:00,94.48,94.49,94.37,94.43,18700.0,84.3836,84.3926,84.2854,84.339,18700.0
2014-09-04 14:00:00,94.43,94.6,94.43,94.51,34800.0,84.339,84.4908,84.339,84.4104,34800.0
2014-09-04 14:30:00,94.51,94.56,94.21,94.25,69400.0,84.4104,84.4551,84.1425,84.1782,69400.0
2014-09-04 15:00:00,94.25,94.28,93.94,94.18,40000.0,84.1782,84.205,83.9013,84.1157,40000.0
2014-09-04 15:30:00,94.18,94.19,93.95,94.1,96400.0,84.1157,84.1246,83.9103,84.0442,96400.0
2014-09-05 09:30:00,93.98,94.18,93.14,94.13,68100.0,83.9371,84.1157,83.1868,84.071,68100.0
2014-09-05 10:00:00,94.14,94.27,94.01,94.25,51300.0,84.08,84.1961,83.9638,84.1782,51300.0
2014-09-05 10:30:00,94.22,94.54,94.1,94.39,32100.0,84.1514,84.4372,84.0442,84.3032,32100.0
2014-09-05 11:00:00,94.37,94.61,94.31,94.46,33000.0,84.2854,84.4997,84.2318,84.3658,33000.0
2014-09-05 11:30:00,94.46,94.67,94.36,94.61,21800.0,84.3658,84.5533,84.2764,84.4997,21800.0
2014-09-05 12:00:00,94.63,94.84,94.58,94.84,51000.0,84.5176,84.7052,84.4729,84.7052,51000.0
2014-09-05 12:30:00,94.84,94.86,94.71,94.83,18000.0,84.7052,84.723,84.589,84.6962,18000.0
2014-09-05 13:00:00,94.81,95.05,94.79,94.98,59400.0,84.6784,84.8927,84.6605,84.8302,59400.0
2014-09-05 13:30:00,95.0,95.06,94.94,94.99,21300.0,84.8481,84.9016,84.7945,84.8391,21300.0
2014-09-05 14:00:00,95.02,95.27,95.02,95.25,34700.0,84.8659,85.0892,84.8659,85.0713,34700.0
2014-09-05 14:30:00,95.26,95.35,95.17,95.3,46300.0,85.0803,85.1607,84.9999,85.116,46300.0
2014-09-05 15:00:00,95.3,95.36,95.23,95.25,45700.0,85.116,85.1696,85.0535,85.0713,45700.0
2014-09-05 15:30:00,95.28,95.34,95.16,95.22,106600.0,85.0981,85.1517,84.991,85.0445,106600.0
2014-09-08 09:30:00,95.12,95.38,94.74,95.24,31700.0,84.9552,85.1874,84.6158,85.0624,31700.0
2014-09-08 10:00:00,95.25,95.43,95.18,95.23,27100.0,85.0713,85.2321,85.0088,85.0535,27100.0
2014-09-08 10:30:00,95.18,95.35,95.1,95.35,19200.0,85.0088,85.1607,84.9374,85.1607,19200.0
2014-09-08 11:00:00,95.32,95.42,95.19,95.42,16800.0,85.1339,85.2232,85.0177,85.2232,16800.0
2014-09-08 11:30:00,95.39,95.48,95.24,95.33,25900.0,85.1964,85.2768,85.0624,85.1428,25900.0
2014-09-08 12:00:00,95.33,95.58,95.31,95.58,28100.0,85.1428,85.3661,85.1249,85.3661,28100.0
2014-09-08 12:30:00,95.58,95.73,95.53,95.55,26200.0,85.3661,85.5,85.3214,85.3393,26200.0
2014-09-08 13:00:00,95.51,95.53,95.26,95.3,33200.0,85.3036,85.3214,85.0803,85.116,33200.0
2014-09-08 13:30:00,95.29,95.37,95.15,95.19,25400.0,85.1071,85.1785,84.982,85.0177,25400.0
2014-09-08 14:00:00,95.19,95.28,95.13,95.26,28500.0,85.0177,85.0981,84.9642,85.0803,28500.0
2014-09-08 14:30:00,95.29,95.32,95.17,95.2,30300.0,85.1071,85.1339,84.9999,85.0267,30300.0
2014-09-08 15:00:00,95.19,95.4,95.19,95.4,48100.0,85.0177,85.2053,85.0177,85.2053,48100.0
2014-09-08 15:30:00,95.41,95.66,95.39,95.5,129300.0,85.2142,85.4375,85.1964,85.2946,129300.0
2014-09-09 09:30:00,95.0,95.2,94.37,94.46,65800.0,84.8481,85.0267,84.2854,84.3658,65800.0
2014-09-09 10:00:00,94.45,94.94,94.32,94.84,53500.0,84.3568,84.7945,84.2407,84.7052,53500.0
2014-09-09 10:30:00,94.9,94.9,94.65,94.74,28900.0,84.7587,84.7587,84.5355,84.6158,28900.0
2014-09-09 11:00:00,94.73,94.95,94.66,94.95,27000.0,84.6069,84.8034,84.5444,84.8034,27000.0
2014-09-09 11:30:00,94.95,95.01,94.89,95.01,24700.0,84.8034,84.857,84.7498,84.857,24700.0
2014-09-09 12:00:00,95.0,95.16,94.93,95.12,26000.0,84.8481,84.991,84.7855,84.9552,26000.0
2014-09-09 12:30:00,95.13,95.2,95.09,95.12,35300.0,84.9642,85.0267,84.9284,84.9552,35300.0
2014-09-09 13:00:00,95.12,95.29,95.11,95.28,25700.0,84.9552,85.1071,84.9463,85.0981,25700.0
2014-09-09 13:30:00,95.3,95.55,95.29,95.47,30400.0,85.116,85.3393,85.1071,85.2678,30400.0
2014-09-09 14:00:00,95.48,95.48,95.17,95.2,24600.0,85.2768,85.2768,84.9999,85.0267,24600.0
2014-09-09 14:30:00,95.2,95.45,95.15,95.37,51500.0,85.0267,85.25,84.982,85.1785,51500.0
2014-09-09 15:00:00,95.35,95.36,94.79,94.97,61400.0,85.1607,85.1696,84.6605,84.8213,61400.0
2014-09-09 15:30:00,94.96,94.99,94.81,94.86,88400.0,84.8123,84.8391,84.6784,84.723,88400.0
2014-09-10 09:30:00,95.09,95.32,94.76,94.83,31900.0,84.9284,85.1339,84.6337,84.6962,31900.0
2014-09-10 10:00:00,94.83,95.24,94.77,95.01,23200.0,84.6962,85.0624,84.6426,84.857,23200.0
2014-09-10 10:30:00,94.97,95.18,94.91,94.93,135500.0,84.8213,85.0088,84.7677,84.7855,135500.0
2014-09-10 11:00:00,94.94,94.98,94.72,94.98,25200.0,84.7945,84.8302,84.598,84.8302,25200.0
2014-09-10 11:30:00,95.0,95.23,94.99,95.19,12900.0,84.8481,85.0535,84.8391,85.0177,12900.0
2014-09-10 12:00:00,95.2,95.44,95.09,95.38,18600.0,85.0267,85.241,84.9284,85.1874,18600.0
2014-09-10 12:30:00,95.41,95.6,95.39,95.5,16000.0,85.2142,85.3839,85.1964,85.2946,16000.0
2014-09-10 13:00:00,95.52,95.93,95.51,95.86,23600.0,85.3125,85.6787,85.3036,85.6162,23600.0
2014-09-10 13:30:00,95.83,95.83,95.6,95.73,17600.0,85.5894,85.5894,85.3839,85.5,17600.0
2014-09-10 14:00:00,95.73,95.8,95.64,95.75,16400.0,85.5,85.5626,85.4197,85.5179,16400.0
2014-09-10 14:30:00,95.74,95.8,95.6,95.78,25500.0,85.509,85.5626,85.3839,85.5447,25500.0
2014-09-10 15:00:00,95.78,95.96,95.78,95.88,24400.0,85.5447,85.7055,85.5447,85.634,24400.0
2014-09-10 15:30:00,95.88,95.92,95.65,95.68,106700.0,85.634,85.6697,85.4286,85.4554,106700.0
2014-09-11 09:30:00,95.36,95.74,95.31,95.66,31200.0,85.1696,85.509,85.1249,85.4375,31200.0
2014-09-11 10:00:00,95.64,95.83,95.49,95.61,30400.0,85.4197,85.5894,85.2857,85.3929,30400.0
2014-09-11 10:30:00,95.57,95.64,95.37,95.57,70800.0,85.3571,85.4197,85.1785,85.3571,70800.0
2014-09-11 11:00:00,95.57,95.64,95.42,95.53,27800.0,85.3571,85.4197,85.2232,85.3214,27800.0
2014-09-11 11:30:00,95.55,95.68,95.45,95.6,20100.0,85.3393,85.4554,85.25,85.3839,20100.0
2014-09-11 12:00:00,95.6,95.82,95.44,95.82,42000.0,85.3839,85.5804,85.241,85.5804,42000.0
2014-09-11 12:30:00,95.79,95.79,95.65,95.72,26300.0,85.5536,85.5536,85.4286,85.4911,26300.0
2014-09-11 13:00:00,95.72,95.77,95.42,95.47,27900.0,85.4911,85.5358,85.2232,85.2678,27900.0
2014-09-11 13:30:00,95.5,95.63,95.45,95.61,21200.0,85.2946,85.4107,85.25,85.3929,21200.0
2014-09-11 14:00:00,95.65,95.81,95.65,95.8,18600.0,85.4286,85.5715,85.4286,85.5626,18600.0
2014-09-11 14:30:00,95.8,95.95,95.78,95.92,26900.0,85.5626,85.6965,85.5447,85.6697,26900.0
2014-09-11 15:00:00,95.93,96.02,95.79,95.8,51600.0,85.6787,85.7591,85.5536,85.5626,51600.0
2014-09-11 15:30:00,95.81,95.9,95.69,95.78,152300.0,85.5715,85.6519,85.4643,85.5447,152300.0
2014-09-12 09:30:00,95.86,95.86,95.2,95.33,86300.0,85.6162,85.6162,85.0267,85.1428,86300.0
2014-09-12 10:00:00,95.3,95.63,95.22,95.53,50500.0,85.116,85.4107,85.0445,85.3214,50500.0
2014-09-12 10:30:00,95.52,95.53,95.23,95.34,28500.0,85.3125,85.3214,85.0535,85.1517,28500.0
2014-09-12 11:00:00,95.34,95.34,95.12,95.2,22500.0,85.1517,85.1517,84.9552,85.0267,22500.0
2014-09-12 11:30:00,95.16,95.31,95.08,95.2,21700.0,84.991,85.1249,84.9195,85.0267,21700.0
2014-09-12 12:00:00,95.19,95.34,95.17,95.27,25900.0,85.0177,85.1517,84.9999,85.0892,25900.0
2014-09-12 12:30:00,95.28,95.28,94.94,94.94,24800.0,85.0981,85.0981,84.7945,84.7945,24800.0
2014-09-12 13:00:00,94.96,94.99,94.69,94.83,22700.0,84.8123,84.8391,84.5712,84.6962,22700.0
2014-09-12 13:30:00,94.83,94.92,94.67,94.87,32500.0,84.6962,84.7766,84.5533,84.7319,32500.0
2014-09-12 14:00:00,94.88,95.03,94.81,94.91,82000.0,84.7409,84.8748,84.6784,84.7677,82000.0
2014-09-12 14:30:00,94.91,95.0,94.76,94.87,31400.0,84.7677,84.8481,84.6337,84.7319,31400.0
2014-09-12 15:00:00,94.87,95.1,94.85,94.99,67300.0,84.7319,84.9374,84.7141,84.8391,67300.0
2014-09-12 15:30:00,95.0,95.02,94.92,95.0,132400.0,84.8481,84.8659,84.7766,84.8481,132400.0
2014-09-15 09:30:00,95.0,95.06,93.98,94.29,95800.0,84.8481,84.9016,83.9371,84.2139,95800.0
2014-09-15 10:00:00,94.28,94.34,94.09,94.13,61500.0,84.205,84.2586,84.0353,84.071,61500.0
2014-09-15 10:30:00,94.14,94.3,94.11,94.25,58700.0,84.08,84.2229,84.0532,84.1782,58700.0
2014-09-15 11:00:00,94.25,94.31,94.14,94.25,30900.0,84.1782,84.2318,84.08,84.1782,30900.0
2014-09-15 11:30:00,94.27,94.5,94.25,94.41,31700.0,84.1961,84.4015,84.1782,84.3211,31700.0
2014-09-15 12:00:00,94.42,94.45,94.29,94.39,29700.0,84.33,84.3568,84.2139,84.3032,29700.0
2014-09-15 12:30:00,94.4,94.55,94.27,94.55,39500.0,84.3122,84.4461,84.1961,84.4461,39500.0
2014-09-15 13:00:00,94.55,94.63,94.5,94.58,41800.0,84.4461,84.5176,84.4015,84.4729,41800.0
2014-09-15 13:30:00,94.57,94.69,94.5,94.5,32600.0,84.464,84.5712,84.4015,84.4015,32600.0
2014-09-15 14:00:00,94.5,94.8,94.49,94.77,28000.0,84.4015,84.6694,84.3926,84.6426,28000.0
2014-09-15 14:30:00,94.75,94.84,94.68,94.75,34800.0,84.6248,84.7052,84.5622,84.6248,34800.0
2014-09-15 15:00:00,94.74,94.85,94.7,94.82,53700.0,84.6158,84.7141,84.5801,84.6873,53700.0
2014-09-15 15:30:00,94.82,94.83,94.65,94.7,97000.0,84.6873,84.6962,84.5355,84.5801,97000.0
2014-09-16 09:30:00,94.6,95.38,94.28,95.27,67500.0,84.4908,85.1874,84.205,85.0892,67500.0
2014-09-16 10:00:00,95.36,95.41,95.23,95.34,30500.0,85.1696,85.2142,85.0535,85.1517,30500.0
2014-09-16 10:30:00,95.31,95.38,94.91,94.91,24700.0,85.1249,85.1874,84.7677,84.7677,24700.0
2014-09-16 11:00:00,94.89,95.21,94.81,95.21,19500.0,84.7498,85.0356,84.6784,85.0356,19500.0
2014-09-16 11:30:00,95.2,95.41,95.08,95.37,50200.0,85.0267,85.2142,84.9195,85.1785,50200.0
2014-09-16 12:00:00,95.37,95.8,95.3,95.78,50400.0,85.1785,85.5626,85.116,85.5447,50400.0
2014-09-16 12:30:00,95.79,95.82,95.68,95.68,21800.0,85.5536,85.5804,85.4554,85.4554,21800.0
2014-09-16 13:00:00,95.73,95.99,95.69,95.94,32600.0,85.5,85.7323,85.4643,85.6876,32600.0
2014-09-16 13:30:00,95.98,96.08,95.91,95.99,30500.0,85.7233,85.8126,85.6608,85.7323,30500.0
2014-09-16 14:00:00,95.99,96.14,95.85,96.01,79300.0,85.7323,85.8662,85.6072,85.7501,79300.0
2014-09-16 14:30:00,96.0,96.05,95.87,95.87,22600.0,85.7412,85.7858,85.6251,85.6251,22600.0
2014-09-16 15:00:00,95.86,95.97,95.79,95.79,44600.0,85.6162,85.7144,85.5536,85.5536,44600.0
2014-09-16 15:30:00,95.78,95.81,95.53,95.57,122600.0,85.5447,85.5715,85.3214,85.3571,122600.0
2014-09-17 09:30:00,95.66,95.76,95.34,95.66,75400.0,85.4375,85.5268,85.1517,85.4375,75400.0
2014-09-17 10:00:00,95.66,95.71,95.19,95.19,109800.0,85.4375,85.4822,85.0177,85.0177,109800.0
2014-09-17 10:30:00,95.24,95.26,95.04,95.22,30700.0,85.0624,85.0803,84.8838,85.0445,30700.0
2014-09-17 11:00:00,95.23,95.29,95.21,95.25,28200.0,85.0535,85.1071,85.0356,85.0713,28200.0
2014-09-17 11:30:00,95.26,95.26,95.1,95.11,20000.0,85.0803,85.0803,84.9374,84.9463,20000.0
2014-09-17 12:00:00,95.11,95.23,95.08,95.15,20000.0,84.9463,85.0535,84.9195,84.982,20000.0
2014-09-17 12:30:00,95.13,95.17,95.07,95.1,17000.0,84.9642,84.9999,84.9106,84.9374,17000.0
2014-09-17 13:00:00,95.08,95.14,95.04,95.09,54200.0,84.9195,84.9731,84.8838,84.9284,54200.0
2014-09-17 13:30:00,95.1,95.29,95.08,95.27,33000.0,84.9374,85.1071,84.9195,85.0892,33000.0
2014-09-17 14:00:00,95.28,95.59,94.68,95.33,129300.0,85.0981,85.375,84.5622,85.1428,129300.0
2014-09-17 14:30:00,95.33,95.41,95.02,95.28,72600.0,85.1428,85.2142,84.8659,85.0981,72600.0
2014-09-17 15:00:00,95.29,95.33,95.13,95.27,298600.0,85.1071,85.1428,84.9642,85.0892,298600.0
2014-09-17 15:30:00,95.27,95.55,95.17,95.35,260600.0,85.0892,85.3393,84.9999,85.1607,260600.0
2014-09-18 09:30:00,96.01,96.01,95.31,95.49,50500.0,85.7501,85.7501,85.1249,85.2857,50500.0
2014-09-18 10:00:00,95.54,95.65,95.29,95.29,64600.0,85.3303,85.4286,85.1071,85.1071,64600.0
2014-09-18 10:30:00,95.27,95.38,95.14,95.19,86300.0,85.0892,85.1874,84.9731,85.0177,86300.0
2014-09-18 11:00:00,95.18,95.19,94.96,94.96,44700.0,85.0088,85.0177,84.8123,84.8123,44700.0
2014-09-18 11:30:00,94.96,95.23,94.94,95.16,123800.0,84.8123,85.0535,84.7945,84.991,123800.0
2014-09-18 12:00:00,95.16,95.24,95.05,95.1,47700.0,84.991,85.0624,84.8927,84.9374,47700.0
2014-09-18 12:30:00,95.09,95.12,95.01,95.06,30400.0,84.9284,84.9552,84.857,84.9016,30400.0
2014-09-18 13:00:00,95.08,95.19,94.99,95.14,57500.0,84.9195,85.0177,84.8391,84.9731,57500.0
2014-09-18 13:30:00,95.13,95.21,95.07,95.19,42400.0,84.9642,85.0356,84.9106,85.0177,42400.0
2014-09-18 14:00:00,95.18,95.3,95.16,95.27,84300.0,85.0088,85.116,84.991,85.0892,84300.0
2014-09-18 14:30:00,95.28,95.36,95.24,95.25,104100.0,85.0981,85.1696,85.0624,85.0713,104100.0
2014-09-18 15:00:00,95.26,95.34,95.22,95.29,164900.0,85.0803,85.1517,85.0445,85.1071,164900.0
2014-09-18 15:30:00,95.3,95.33,95.22,95.24,195500.0,85.116,85.1428,85.0445,85.0624,195500.0
2014-09-19 09:30:00,95.77,96.04,95.34,95.61,213600.0,85.5358,85.7769,85.1517,85.3929,213600.0
2014-09-19 10:00:00,95.59,95.76,95.37,95.7,73900.0,85.375,85.5268,85.1785,85.4732,73900.0
2014-09-19 10:30:00,95.7,95.7,95.32,95.37,29900.0,85.4732,85.4732,85.1339,85.1785,29900.0
2014-09-19 11:00:00,95.38,95.46,95.15,95.15,26900.0,85.1874,85.2589,84.982,84.982,26900.0
2014-09-19 11:30:00,95.16,95.16,94.92,95.09,33000.0,84.991,84.991,84.7766,84.9284,33000.0
2014-09-19 12:00:00,95.1,95.16,94.86,94.88,25500.0,84.9374,84.991,84.723,84.7409,25500.0
2014-09-19 12:30:00,94.86,94.88,94.67,94.67,22800.0,84.723,84.7409,84.5533,84.5533,22800.0
2014-09-19 13:00:00,94.7,94.72,94.51,94.63,19900.0,84.5801,84.598,84.4104,84.5176,19900.0
2014-09-19 13:30:00,94.66,94.77,94.6,94.73,29600.0,84.5444,84.6426,84.4908,84.6069,29600.0
2014-09-19 14:00:00,94.75,94.84,94.64,94.82,33300.0,84.6248,84.7052,84.5265,84.6873,33300.0
2014-09-19 14:30:00,94.81,95.03,94.75,94.93,21200.0,84.6784,84.8748,84.6248,84.7855,21200.0
2014-09-19 15:00:00,94.93,95.0,94.88,94.91,41100.0,84.7855,84.8481,84.7409,84.7677,41100.0
2014-09-19 15:30:00,94.9,94.95,94.71,94.74,134500.0,84.7587,84.8034,84.589,84.6158,134500.0
2014-09-22 09:30:00,94.7,94.92,94.38,94.38,59700.0,84.5801,84.7766,84.2943,84.2943,59700.0
2014-09-22 10:00:00,94.37,94.75,94.3,94.35,48300.0,84.2854,84.6248,84.2229,84.2675,48300.0
2014-09-22 10:30:00,94.34,94.34,94.0,94.05,42300.0,84.2586,84.2586,83.9549,83.9996,42300.0
2014-09-22 11:00:00,94.05,94.3,94.02,94.21,54700.0,83.9996,84.2229,83.9728,84.1425,54700.0
2014-09-22 11:30:00,94.22,94.24,94.0,94.02,23800.0,84.1514,84.1693,83.9549,83.9728,23800.0
2014-09-22 12:00:00,93.99,94.08,93.93,93.99,23500.0,83.946,84.0264,83.8924,83.946,23500.0
2014-09-22 12:30:00,93.99,94.08,93.89,94.02,20700.0,83.946,84.0264,83.8567,83.9728,20700.0
2014-09-22 13:00:00,94.04,94.04,93.83,93.99,26000.0,83.9906,83.9906,83.8031,83.946,26000.0
2014-09-22 13:30:00,94.0,94.02,93.86,93.94,54300.0,83.9549,83.9728,83.8299,83.9013,54300.0
2014-09-22 14:00:00,93.92,93.98,93.83,93.88,33900.0,83.8835,83.9371,83.8031,83.8477,33900.0
2014-09-22 14:30:00,93.89,94.03,93.88,93.91,29900.0,83.8567,83.9817,83.8477,83.8745,29900.0
2014-09-22 15:00:00,93.9,94.06,93.89,93.99,38400.0,83.8656,84.0085,83.8567,83.946,38400.0
2014-09-22 15:30:00,94.0,94.12,93.94,94.02,116800.0,83.9549,84.0621,83.9013,83.9728,116800.0
2014-09-23 09:30:00,93.9,94.4,93.65,94.25,61000.0,83.8656,84.3122,83.6423,84.1782,61000.0
2014-09-23 10:00:00,94.29,94.49,94.2,94.25,77400.0,84.2139,84.3926,84.1335,84.1782,77400.0
2014-09-23 10:30:00,94.26,94.31,94.07,94.16,33100.0,84.1871,84.2318,84.0174,84.0978,33100.0
2014-09-23 11:00:00,94.18,94.31,94.12,94.15,37400.0,84.1157,84.2318,84.0621,84.0889,37400.0
2014-09-23 11:30:00,94.15,94.24,94.06,94.15,40200.0,84.0889,84.1693,84.0085,84.0889,40200.0
2014-09-23 12:00:00,94.14,94.18,94.01,94.03,31600.0,84.08,84.1157,83.9638,83.9817,31600.0
2014-09-23 12:30:00,94.02,94.18,93.96,93.96,19600.0,83.9728,84.1157,83.9192,83.9192,19600.0
2014-09-23 13:00:00,93.95,94.02,93.86,93.98,21600.0,83.9103,83.9728,83.8299,83.9371,21600.0
2014-09-23 13:30:00,93.97,94.08,93.79,93.81,25200.0,83.9281,84.0264,83.7674,83.7852,25200.0
2014-09-23 14:00:00,93.81,93.88,93.63,93.77,31200.0,83.7852,83.8477,83.6245,83.7495,31200.0
2014-09-23 14:30:00,93.78,93.83,93.55,93.63,40400.0,83.7584,83.8031,83.553,83.6245,40400.0
2014-09-23 15:00:00,93.66,93.68,93.52,93.59,69200.0,83.6512,83.6691,83.5262,83.5887,69200.0
2014-09-23 15:30:00,93.62,93.83,93.39,93.41,86800.0,83.6155,83.8031,83.4101,83.428,86800.0
2014-09-24 09:30:00,93.37,94.0,93.16,93.62,28700.0,83.3922,83.9549,83.2047,83.6155,28700.0
2014-09-24 10:00:00,93.62,93.65,93.4,93.59,32800.0,83.6155,83.6423,83.419,83.5887,32800.0
2014-09-24 10:30:00,93.59,93.69,93.46,93.55,19100.0,83.5887,83.678,83.4726,83.553,19100.0
2014-09-24 11:00:00,93.59,94.08,93.59,94.08,21500.0,83.5887,84.0264,83.5887,84.0264,21500.0
2014-09-24 11:30:00,94.09,94.19,94.0,94.09,27500.0,84.0353,84.1246,83.9549,84.0353,27500.0
2014-09-24 12:00:00,94.11,94.11,94.0,94.02,24000.0,84.0532,84.0532,83.9549,83.9728,24000.0
2014-09-24 12:30:00,93.98,94.01,93.87,94.0,10800.0,83.9371,83.9638,83.8388,83.9549,10800.0
2014-09-24 13:00:00,94.01,94.06,93.93,94.02,18800.0,83.9638,84.0085,83.8924,83.9728,18800.0
2014-09-24 13:30:00,94.05,94.26,94.05,94.19,12400.0,83.9996,84.1871,83.9996,84.1246,12400.0
2014-09-24 14:00:00,94.18,94.34,94.14,94.34,21000.0,84.1157,84.2586,84.08,84.2586,21000.0
2014-09-24 14:30:00,94.33,94.49,94.24,94.49,41500.0,84.2497,84.3926,84.1693,84.3926,41500.0
2014-09-24 15:00:00,94.49,94.6,94.4,94.4,52400.0,84.3926,84.4908,84.3122,84.3122,52400.0
2014-09-24 15:30:00,94.42,94.48,94.25,94.44,81000.0,84.33,84.3836,84.1782,84.3479,81000.0
2014-09-25 09:30:00,94.26,94.28,93.3,93.49,53400.0,84.1871,84.205,83.3297,83.4994,53400.0
2014-09-25 10:00:00,93.48,93.55,92.85,92.94,66300.0,83.4905,83.553,82.9278,83.0082,66300.0
2014-09-25 10:30:00,92.94,92.98,92.57,92.77,51300.0,83.0082,83.0439,82.6777,82.8564,51300.0
2014-09-25 11:00:00,92.75,92.87,92.49,92.87,40800.0,82.8385,82.9457,82.6063,82.9457,40800.0
2014-09-25 11:30:00,92.86,92.86,92.58,92.65,22300.0,82.9367,82.9367,82.6867,82.7492,22300.0
2014-09-25 12:00:00,92.65,92.72,92.5,92.56,55300.0,82.7492,82.8117,82.6152,82.6688,55300.0
2014-09-25 12:30:00,92.53,92.71,92.52,92.7,46200.0,82.642,82.8028,82.6331,82.7938,46200.0
2014-09-25 13:00:00,92.67,93.04,92.67,92.96,41600.0,82.767,83.0975,82.767,83.0261,41600.0
2014-09-25 13:30:00,92.96,93.0,92.69,92.83,42100.0,83.0261,83.0618,82.7849,82.9099,42100.0
2014-09-25 14:00:00,92.82,92.9,92.75,92.9,35500.0,82.901,82.9725,82.8385,82.9725,35500.0
2014-09-25 14:30:00,92.88,92.95,92.78,92.8,38800.0,82.9546,83.0171,82.8653,82.8832,38800.0
2014-09-25 15:00:00,92.8,92.84,92.59,92.6,70500.0,82.8832,82.9189,82.6956,82.7045,70500.0
2014-09-25 15:30:00,92.6,92.87,92.38,92.39,136900.0,82.7045,82.9457,82.508,82.517,136900.0
2014-09-26 09:30:00,92.37,92.56,91.62,92.42,80500.0,82.4991,82.6688,81.8292,82.5438,80500.0
2014-09-26 10:00:00,92.45,92.85,92.45,92.69,47200.0,82.5706,82.9278,82.5706,82.7849,47200.0
2014-09-26 10:30:00,92.7,92.94,92.57,92.91,46000.0,82.7938,83.0082,82.6777,82.9814,46000.0
2014-09-26 11:00:00,92.94,93.02,92.77,92.86,28000.0,83.0082,83.0796,82.8564,82.9367,28000.0
2014-09-26 11:30:00,92.86,93.07,92.72,93.05,20300.0,82.9367,83.1243,82.8117,83.1064,20300.0
2014-09-26 12:00:00,93.05,93.22,92.98,93.19,27100.0,83.1064,83.2583,83.0439,83.2315,27100.0
2014-09-26 12:30:00,93.25,93.29,93.11,93.11,14300.0,83.2851,83.3208,83.16,83.16,14300.0
2014-09-26 13:00:00,93.1,93.34,93.1,93.25,14100.0,83.1511,83.3654,83.1511,83.2851,14100.0
2014-09-26 13:30:00,93.23,93.43,93.23,93.42,15800.0,83.2672,83.4458,83.2672,83.4369,15800.0
2014-09-26 14:00:00,93.43,93.83,93.39,93.69,27600.0,83.4458,83.8031,83.4101,83.678,27600.0
2014-09-26 14:30:00,93.7,93.98,93.7,93.91,40000.0,83.687,83.9371,83.687,83.8745,40000.0
2014-09-26 15:00:00,93.88,93.97,93.81,93.89,54000.0,83.8477,83.9281,83.7852,83.8567,54000.0
2014-09-26 15:30:00,93.91,93.97,93.62,93.7,108400.0,83.8745,83.9281,83.6155,83.687,108400.0
2014-09-29 09:30:00,92.55,93.42,92.39,93.12,61300.0,82.6599,83.4369,82.517,83.169,61300.0
2014-09-29 10:00:00,93.09,93.44,92.93,93.44,53500.0,83.1422,83.4548,82.9993,83.4548,53500.0
2014-09-29 10:30:00,93.43,93.85,93.42,93.85,71100.0,83.4458,83.8209,83.4369,83.8209,71100.0
2014-09-29 11:00:00,93.79,93.9,93.64,93.88,36100.0,83.7674,83.8656,83.6334,83.8477,36100.0
2014-09-29 11:30:00,93.9,93.92,93.76,93.88,28700.0,83.8656,83.8835,83.7406,83.8477,28700.0
2014-09-29 12:00:00,93.85,93.85,93.5,93.51,21000.0,83.8209,83.8209,83.5083,83.5173,21000.0
2014-09-29 12:30:00,93.53,93.67,93.42,93.65,38200.0,83.5351,83.6602,83.4369,83.6423,38200.0
2014-09-29 13:00:00,93.65,93.77,93.52,93.76,19100.0,83.6423,83.7495,83.5262,83.7406,19100.0
2014-09-29 13:30:00,93.81,93.91,93.75,93.9,27700.0,83.7852,83.8745,83.7316,83.8656,27700.0
2014-09-29 14:00:00,93.89,94.03,93.59,93.6,59800.0,83.8567,83.9817,83.5887,83.5977,59800.0
2014-09-29 14:30:00,93.6,93.96,93.52,93.93,37500.0,83.5977,83.9192,83.5262,83.8924,37500.0
2014-09-29 15:00:00,93.94,94.21,93.85,94.16,53000.0,83.9013,84.1425,83.8209,84.0978,53000.0
2014-09-29 15:30:00,94.14,94.25,94.05,94.14,116500.0,84.08,84.1782,83.9996,84.08,116500.0
2014-09-30 09:30:00,94.84,95.04,93.81,94.01,62700.0,84.7052,84.8838,83.7852,83.9638,62700.0
2014-09-30 10:00:00,94.03,94.17,93.84,94.08,64400.0,83.9817,84.1067,83.812,84.0264,64400.0
2014-09-30 10:30:00,94.13,94.53,94.13,94.43,40400.0,84.071,84.4283,84.071,84.339,40400.0
2014-09-30 11:00:00,94.44,94.64,94.44,94.63,34700.0,84.3479,84.5265,84.3479,84.5176,34700.0
2014-09-30 11:30:00,94.59,94.67,94.47,94.54,47400.0,84.4819,84.5533,84.3747,84.4372,47400.0
2014-09-30 12:00:00,94.5,94.74,94.33,94.5,71500.0,84.4015,84.6158,84.2497,84.4015,71500.0
2014-09-30 12:30:00,94.49,94.55,94.32,94.34,62200.0,84.3926,84.4461,84.2407,84.2586,62200.0
2014-09-30 13:00:00,94.31,94.52,94.29,94.4,60800.0,84.2318,84.4193,84.2139,84.3122,60800.0
2014-09-30 13:30:00,94.42,94.46,94.14,94.32,36300.0,84.33,84.3658,84.08,84.2407,36300.0
2014-09-30 14:00:00,94.28,94.49,94.15,94.43,56100.0,84.205,84.3926,84.0889,84.339,56100.0
2014-09-30 14:30:00,94.44,94.6,94.39,94.51,43200.0,84.3479,84.4908,84.3032,84.4104,43200.0
2014-09-30 15:00:00,94.5,94.77,94.41,94.76,56800.0,84.4015,84.6426,84.3211,84.6337,56800.0
2014-09-30 15:30:00,94.75,94.86,94.49,94.51,217400.0,84.6248,84.723,84.3926,84.4104,217400.0
2014-10-01 09:30:00,94.78,94.99,94.62,94.93,130900.0,84.6516,84.8391,84.5087,84.7855,130900.0
2014-10-01 10:00:00,94.9,94.99,94.57,94.59,72200.0,84.7587,84.8391,84.464,84.4819,72200.0
2014-10-01 10:30:00,94.58,94.62,94.37,94.57,72700.0,84.4729,84.5087,84.2854,84.464,72700.0
2014-10-01 11:00:00,94.59,94.64,94.24,94.32,58600.0,84.4819,84.5265,84.1693,84.2407,58600.0
2014-10-01 11:30:00,94.34,94.36,93.87,93.87,64100.0,84.2586,84.2764,83.8388,83.8388,64100.0
2014-10-01 12:00:00,93.87,94.35,93.75,94.19,76000.0,83.8388,84.2675,83.7316,84.1246,76000.0
2014-10-01 12:30:00,94.19,94.2,93.55,93.56,51600.0,84.1246,84.1335,83.553,83.5619,51600.0
2014-10-01 13:00:00,93.56,93.56,93.11,93.18,73600.0,83.5619,83.5619,83.16,83.2225,73600.0
2014-10-01 13:30:00,93.18,93.18,92.86,92.91,46700.0,83.2225,83.2225,82.9367,82.9814,46700.0
2014-10-01 14:00:00,92.9,93.13,92.87,93.08,75800.0,82.9725,83.1779,82.9457,83.1332,75800.0
2014-10-01 14:30:00,93.08,93.22,92.63,92.65,107900.0,83.1332,83.2583,82.7313,82.7492,107900.0
2014-10-01 15:00:00,92.65,92.71,92.42,92.55,190800.0,82.7492,82.8028,82.5438,82.6599,190800.0
2014-10-01 15:30:00,92.55,92.93,92.54,92.6,474400.0,82.6599,82.9993,82.6509,82.7045,474400.0
2014-10-02 09:30:00,92.53,92.94,92.28,92.68,87000.0,82.642,83.0082,82.4187,82.776,87000.0
2014-10-02 10:00:00,92.7,92.94,92.63,92.89,102100.0,82.7938,83.0082,82.7313,82.9635,102100.0
2014-10-02 10:30:00,92.89,92.9,92.38,92.41,88200.0,82.9635,82.9725,82.508,82.5348,88200.0
2014-10-02 11:00:00,92.39,92.55,92.18,92.33,32900.0,82.517,82.6599,82.3294,82.4634,32900.0
2014-10-02 11:30:00,92.34,92.39,92.01,92.3,40900.0,82.4723,82.517,82.1776,82.4366,40900.0
2014-10-02 12:00:00,92.26,92.46,92.23,92.41,25200.0,82.4009,82.5795,82.3741,82.5348,25200.0
2014-10-02 12:30:00,92.43,92.49,92.21,92.34,47500.0,82.5527,82.6063,82.3562,82.4723,47500.0
2014-10-02 13:00:00,92.34,92.7,92.27,92.57,78300.0,82.4723,82.7938,82.4098,82.6777,78300.0
2014-10-02 13:30:00,92.6,92.62,92.34,92.36,45100.0,82.7045,82.7224,82.4723,82.4902,45100.0
2014-10-02 14:00:00,92.41,92.74,92.35,92.65,63700.0,82.5348,82.8296,82.4812,82.7492,63700.0
2014-10-02 14:30:00,92.64,92.67,92.39,92.55,143100.0,82.7402,82.767,82.517,82.6599,143100.0
2014-10-02 15:00:00,92.58,92.73,92.26,92.28,122400.0,82.6867,82.8206,82.4009,82.4187,122400.0
2014-10-02 15:30:00,92.29,92.58,92.13,92.42,180500.0,82.4277,82.6867,82.2847,82.5438,180500.0
2014-10-03 09:30:00,92.89,93.67,92.88,93.16,103000.0,82.9635,83.6602,82.9546,83.2047,103000.0
2014-10-03 10:00:00,93.23,94.01,93.22,93.87,57100.0,83.2672,83.9638,83.2583,83.8388,57100.0
2014-10-03 10:30:00,93.87,94.1,93.76,94.01,49600.0,83.8388,84.0442,83.7406,83.9638,49600.0
2014-10-03 11:00:00,93.98,94.07,93.83,93.86,56500.0,83.9371,84.0174,83.8031,83.8299,56500.0
2014-10-03 11:30:00,93.88,93.92,93.83,93.86,58500.0,83.8477,83.8835,83.8031,83.8299,58500.0
2014-10-03 12:00:00,93.86,93.98,93.8,93.89,81500.0,83.8299,83.9371,83.7763,83.8567,81500.0
2014-10-03 12:30:00,93.9,94.28,93.89,94.24,57700.0,83.8656,84.205,83.8567,84.1693,57700.0
2014-10-03 13:00:00,94.25,94.45,94.25,94.37,16500.0,84.1782,84.3568,84.1782,84.2854,16500.0
2014-10-03 13:30:00,94.34,94.44,94.28,94.38,19000.0,84.2586,84.3479,84.205,84.2943,19000.0
2014-10-03 14:00:00,94.41,94.53,94.38,94.44,22000.0,84.3211,84.4283,84.2943,84.3479,22000.0
2014-10-03 14:30:00,94.45,94.49,94.24,94.28,55000.0,84.3568,84.3926,84.1693,84.205,55000.0
2014-10-03 15:00:00,94.25,94.27,94.05,94.12,54600.0,84.1782,84.1961,83.9996,84.0621,54600.0
2014-10-03 15:30:00,94.1,94.17,93.96,93.96,197800.0,84.0442,84.1067,83.9192,83.9192,197800.0
2014-10-06 09:30:00,94.64,94.99,94.41,94.77,37300.0,84.5265,84.8391,84.3211,84.6426,37300.0
2014-10-06 10:00:00,94.7,94.81,94.45,94.48,60200.0,84.5801,84.6784,84.3568,84.3836,60200.0
2014-10-06 10:30:00,94.48,94.51,94.23,94.39,78200.0,84.3836,84.4104,84.1603,84.3032,78200.0
2014-10-06 11:00:00,94.39,94.6,94.36,94.45,65000.0,84.3032,84.4908,84.2764,84.3568,65000.0
2014-10-06 11:30:00,94.47,94.51,94.0,94.12,60500.0,84.3747,84.4104,83.9549,84.0621,60500.0
2014-10-06 12:00:00,94.14,94.3,94.11,94.2,24800.0,84.08,84.2229,84.0532,84.1335,24800.0
2014-10-06 12:30:00,94.16,94.16,93.85,93.98,23400.0,84.0978,84.0978,83.8209,83.9371,23400.0
2014-10-06 13:00:00,93.98,94.4,93.86,94.3,39400.0,83.9371,84.3122,83.8299,84.2229,39400.0
2014-10-06 13:30:00,94.31,94.47,94.24,94.43,32700.0,84.2318,84.3747,84.1693,84.339,32700.0
2014-10-06 14:00:00,94.45,94.67,94.33,94.63,28000.0,84.3568,84.5533,84.2497,84.5176,28000.0
2014-10-06 14:30:00,94.63,94.75,94.62,94.67,37100.0,84.5176,84.6248,84.5087,84.5533,37100.0
2014-10-06 15:00:00,94.65,94.75,94.57,94.7,56800.0,84.5355,84.6248,84.464,84.5801,56800.0
2014-10-06 15:30:00,94.7,94.71,94.46,94.5,136900.0,84.5801,84.589,84.3658,84.4015,136900.0
2014-10-07 09:30:00,93.95,94.0,92.82,93.25,79700.0,83.9103,83.9549,82.901,83.2851,79700.0
2014-10-07 10:00:00,93.3,93.49,93.08,93.49,60200.0,83.3297,83.4994,83.1332,83.4994,60200.0
2014-10-07 10:30:00,93.54,93.78,93.52,93.52,31400.0,83.5441,83.7584,83.5262,83.5262,31400.0
2014-10-07 11:00:00,93.45,93.54,93.23,93.24,53600.0,83.4637,83.5441,83.2672,83.2761,53600.0
2014-10-07 11:30:00,93.23,93.67,93.19,93.65,46500.0,83.2672,83.6602,83.2315,83.6423,46500.0
2014-10-07 12:00:00,93.65,93.8,93.61,93.67,31600.0,83.6423,83.7763,83.6066,83.6602,31600.0
2014-10-07 12:30:00,93.67,93.68,93.3,93.32,43800.0,83.6602,83.6691,83.3297,83.3476,43800.0
2014-10-07 13:00:00,93.32,93.48,93.32,93.47,31800.0,83.3476,83.4905,83.3476,83.4816,31800.0
2014-10-07 13:30:00,93.47,93.47,93.2,93.24,19400.0,83.4816,83.4816,83.2404,83.2761,19400.0
2014-10-07 14:00:00,93.25,93.38,93.16,93.19,41200.0,83.2851,83.4012,83.2047,83.2315,41200.0
2014-10-07 14:30:00,93.17,93.18,92.83,92.86,66300.0,83.2136,83.2225,82.9099,82.9367,66300.0
2014-10-07 15:00:00,92.84,93.05,92.77,92.91,85900.0,82.9189,83.1064,82.8564,82.9814,85900.0
2014-10-07 15:30:00,92.91,93.0,92.59,92.6,230000.0,82.9814,83.0618,82.6956,82.7045,230000.0
2014-10-08 09:30:00,92.84,93.2,92.5,92.97,47900.0,82.9189,83.2404,82.6152,83.035,47900.0
2014-10-08 10:00:00,92.96,93.27,92.81,93.25,48100.0,83.0261,83.3029,82.8921,83.2851,48100.0
2014-10-08 10:30:00,93.26,93.5,92.97,93.08,164400.0,83.294,83.5083,83.035,83.1332,164400.0
2014-10-08 11:00:00,92.95,93.4,92.79,93.4,62400.0,83.0171,83.419,82.8742,83.419,62400.0
2014-10-08 11:30:00,93.43,93.53,93.07,93.3,41300.0,83.4458,83.5351,83.1243,83.3297,41300.0
2014-10-08 12:00:00,93.3,93.45,93.2,93.32,36100.0,83.3297,83.4637,83.2404,83.3476,36100.0
2014-10-08 12:30:00,93.28,93.39,93.11,93.3,31800.0,83.3119,83.4101,83.16,83.3297,31800.0
2014-10-08 13:00:00,93.29,93.49,93.25,93.38,17800.0,83.3208,83.4994,83.2851,83.4012,17800.0
2014-10-08 13:30:00,93.42,93.98,93.39,93.97,40600.0,83.4369,83.9371,83.4101,83.9281,40600.0
2014-10-08 14:00:00,93.95,94.94,93.95,94.91,118800.0,83.9103,84.7945,83.9103,84.7677,118800.0
2014-10-08 14:30:00,94.94,95.24,94.94,95.12,191000.0,84.7945,85.0624,84.7945,84.9552,191000.0
2014-10-08 15:00:00,95.13,95.86,95.13,95.77,96200.0,84.9642,85.6162,84.9642,85.5358,96200.0
2014-10-08 15:30:00,95.77,96.5,95.75,96.26,451700.0,85.5358,86.1878,85.5179,85.9734,451700.0
2014-10-09 09:30:00,96.35,96.39,95.23,95.41,123100.0,86.0538,86.0895,85.0535,85.2142,123100.0
2014-10-09 10:00:00,95.39,96.2,95.3,96.01,143300.0,85.1964,85.9198,85.116,85.7501,143300.0
2014-10-09 10:30:00,96.0,96.14,95.68,96.14,100600.0,85.7412,85.8662,85.4554,85.8662,100600.0
2014-10-09 11:00:00,96.16,96.19,95.72,96.07,61900.0,85.8841,85.9109,85.4911,85.8037,61900.0
2014-10-09 11:30:00,96.12,96.12,95.43,95.54,134700.0,85.8484,85.8484,85.2321,85.3303,134700.0
2014-10-09 12:00:00,95.53,95.65,94.78,94.88,120800.0,85.3214,85.4286,84.6516,84.7409,120800.0
2014-10-09 12:30:00,94.83,95.06,94.75,94.86,44000.0,84.6962,84.9016,84.6248,84.723,44000.0
2014-10-09 13:00:00,94.88,94.91,94.36,94.72,65000.0,84.7409,84.7677,84.2764,84.598,65000.0
2014-10-09 13:30:00,94.72,95.1,94.61,94.86,76700.0,84.598,84.9374,84.4997,84.723,76700.0
2014-10-09 14:00:00,94.81,94.81,94.31,94.55,56200.0,84.6784,84.6784,84.2318,84.4461,56200.0
2014-10-09 14:30:00,94.52,94.77,94.41,94.6,74000.0,84.4193,84.6426,84.3211,84.4908,74000.0
2014-10-09 15:00:00,94.56,94.77,94.25,94.73,129500.0,84.4551,84.6426,84.1782,84.6069,129500.0
2014-10-09 15:30:00,94.71,95.0,94.61,94.67,335600.0,84.589,84.8481,84.4997,84.5533,335600.0
2014-10-10 09:30:00,94.67,95.33,94.49,95.18,164700.0,84.5533,85.1428,84.3926,85.0088,164700.0
2014-10-10 10:00:00,95.14,95.21,94.53,94.68,129800.0,84.9731,85.0356,84.4283,84.5622,129800.0
2014-10-10 10:30:00,94.68,94.74,94.23,94.43,288700.0,84.5622,84.6158,84.1603,84.339,288700.0
2014-10-10 11:00:00,94.44,94.46,93.82,93.97,115900.0,84.3479,84.3658,83.7942,83.9281,115900.0
2014-10-10 11:30:00,93.93,94.41,93.83,94.19,93800.0,83.8924,84.3211,83.8031,84.1246,93800.0
2014-10-10 12:00:00,94.22,94.65,94.22,94.48,56500.0,84.1514,84.5355,84.1514,84.3836,56500.0
2014-10-10 12:30:00,94.5,94.69,94.23,94.31,54500.0,84.4015,84.5712,84.1603,84.2318,54500.0
2014-10-10 13:00:00,94.33,94.33,93.92,93.96,25500.0,84.2497,84.2497,83.8835,83.9192,25500.0
2014-10-10 13:30:00,94.01,94.55,93.91,94.46,106100.0,83.9638,84.4461,83.8745,84.3658,106100.0
2014-10-10 14:00:00,94.5,94.52,93.94,94.05,50300.0,84.4015,84.4193,83.9013,83.9996,50300.0
2014-10-10 14:30:00,94.01,94.06,93.5,93.52,155800.0,83.9638,84.0085,83.5083,83.5262,155800.0
2014-10-10 15:00:00,93.52,93.58,92.76,92.83,194700.0,83.5262,83.5798,82.8474,82.9099,194700.0
2014-10-10 15:30:00,92.83,92.87,91.99,92.04,509200.0,82.9099,82.9457,82.1597,82.2044,509200.0
2014-10-13 09:30:00,92.05,92.42,91.64,92.05,81800.0,82.2133,82.5438,81.8471,82.2133,81800.0
2014-10-13 10:00:00,92.09,92.36,91.92,91.95,40900.0,82.249,82.4902,82.0972,82.124,40900.0
2014-10-13 10:30:00,91.93,92.29,91.52,92.24,57600.0,82.1061,82.4277,81.7399,82.383,57600.0
2014-10-13 11:00:00,92.22,92.66,92.04,92.06,33900.0,82.3651,82.7581,82.2044,82.2222,33900.0
2014-10-13 11:30:00,92.1,92.57,92.1,92.44,30300.0,82.258,82.6777,82.258,82.5616,30300.0
2014-10-13 12:00:00,92.43,92.91,92.25,92.89,47600.0,82.5527,82.9814,82.3919,82.9635,47600.0
2014-10-13 12:30:00,92.92,93.42,92.92,93.15,45000.0,82.9903,83.4369,82.9903,83.1957,45000.0
2014-10-13 13:00:00,93.16,93.32,92.83,93.12,23300.0,83.2047,83.3476,82.9099,83.169,23300.0
2014-10-13 13:30:00,93.11,93.19,92.75,92.84,38700.0,83.16,83.2315,82.8385,82.9189,38700.0
2014-10-13 14:00:00,92.84,93.05,92.74,93.02,65500.0,82.9189,83.1064,82.8296,83.0796,65500.0
2014-10-13 14:30:00,93.0,93.03,92.79,92.89,49500.0,83.0618,83.0886,82.8742,82.9635,49500.0
2014-10-13 15:00:00,92.87,92.94,92.44,92.47,70400.0,82.9457,83.0082,82.5616,82.5884,70400.0
2014-10-13 15:30:00,92.45,92.45,91.3,91.35,256900.0,82.5706,82.5706,81.5434,81.5881,256900.0
2014-10-14 09:30:00,91.64,92.53,91.42,92.11,76700.0,81.8471,82.642,81.6506,82.2669,76700.0
2014-10-14 10:00:00,92.05,92.71,92.02,92.06,75700.0,82.2133,82.8028,82.1865,82.2222,75700.0
2014-10-14 10:30:00,92.07,92.39,91.77,92.21,39700.0,82.2312,82.517,81.9632,82.3562,39700.0
2014-10-14 11:00:00,92.29,92.66,92.17,92.48,26300.0,82.4277,82.7581,82.3205,82.5973,26300.0
2014-10-14 11:30:00,92.49,92.95,92.45,92.75,27400.0,82.6063,83.0171,82.5706,82.8385,27400.0
2014-10-14 12:00:00,92.77,93.06,92.62,92.75,37000.0,82.8564,83.1154,82.7224,82.8385,37000.0
2014-10-14 12:30:00,92.69,92.79,92.46,92.65,21400.0,82.7849,82.8742,82.5795,82.7492,21400.0
2014-10-14 13:00:00,92.68,92.83,92.53,92.58,27900.0,82.776,82.9099,82.642,82.6867,27900.0
2014-10-14 13:30:00,92.55,92.61,92.32,92.57,21700.0,82.6599,82.7135,82.4544,82.6777,21700.0
2014-10-14 14:00:00,92.58,92.8,92.39,92.43,32800.0,82.6867,82.8832,82.517,82.5527,32800.0
2014-10-14 14:30:00,92.43,92.66,92.25,92.38,33100.0,82.5527,82.7581,82.3919,82.508,33100.0
2014-10-14 15:00:00,92.46,92.57,91.96,92.17,41900.0,82.5795,82.6777,82.1329,82.3205,41900.0
2014-10-14 15:30:00,92.19,92.62,91.92,92.15,101700.0,82.3383,82.7224,82.0972,82.3026,101700.0
2014-10-15 09:30:00,90.58,90.97,89.08,90.7,152500.0,80.9004,81.2487,79.5607,81.0076,152500.0
2014-10-15 10:00:00,90.65,91.31,90.29,90.4,83000.0,80.9629,81.5524,80.6414,80.7396,83000.0
2014-10-15 10:30:00,90.49,90.7,90.25,90.5,106400.0,80.82,81.0076,80.6057,80.8289,106400.0
2014-10-15 11:00:00,90.49,90.92,90.06,90.13,84200.0,80.82,81.2041,80.436,80.4985,84200.0
2014-10-15 11:30:00,90.16,90.24,89.76,90.07,95800.0,80.5253,80.5967,80.168,80.4449,95800.0
2014-10-15 12:00:00,90.08,90.19,89.61,89.7,61900.0,80.4538,80.5521,80.034,80.1144,61900.0
2014-10-15 12:30:00,89.72,89.85,88.93,88.94,86700.0,80.1323,80.2484,79.4267,79.4356,86700.0
2014-10-15 13:00:00,88.96,89.32,88.25,88.4,56000.0,79.4535,79.775,78.8194,78.9533,56000.0
2014-10-15 13:30:00,88.36,89.07,88.36,88.86,196200.0,78.9176,79.5517,78.9176,79.3642,196200.0
2014-10-15 14:00:00,88.83,89.6,88.48,89.6,111000.0,79.3374,80.0251,79.0248,80.0251,111000.0
2014-10-15 14:30:00,89.55,90.41,89.47,90.28,113800.0,79.9805,80.7486,79.909,80.6324,113800.0
2014-10-15 15:00:00,90.31,90.9,90.2,90.89,121500.0,80.6592,81.1862,80.561,81.1773,121500.0
2014-10-15 15:30:00,90.91,91.78,90.77,91.22,258700.0,81.1951,81.9722,81.0701,81.472,258700.0
2014-10-16 09:30:00,89.68,90.58,89.31,90.0,69900.0,80.0966,80.9004,79.7661,80.3824,69900.0
2014-10-16 10:00:00,89.94,90.67,89.04,89.81,76500.0,80.3288,80.9808,79.525,80.2127,76500.0
2014-10-16 10:30:00,89.8,90.53,89.47,89.93,171400.0,80.2037,80.8557,79.909,80.3198,171400.0
2014-10-16 11:00:00,89.96,90.26,89.6,90.11,92700.0,80.3466,80.6146,80.0251,80.4806,92700.0
2014-10-16 11:30:00,90.14,90.48,89.89,90.07,54000.0,80.5074,80.8111,80.2841,80.4449,54000.0
2014-10-16 12:00:00,90.09,90.64,89.99,90.51,53200.0,80.4627,80.954,80.3734,80.8379,53200.0
2014-10-16 12:30:00,90.57,90.6,90.37,90.47,66800.0,80.8915,80.9182,80.7128,80.8021,66800.0
2014-10-16 13:00:00,90.5,90.88,90.39,90.84,74500.0,80.8289,81.1683,80.7307,81.1326,74500.0
2014-10-16 13:30:00,90.81,90.95,90.47,90.56,48100.0,81.1058,81.2308,80.8021,80.8825,48100.0
2014-10-16 14:00:00,90.59,90.77,89.99,90.15,79300.0,80.9093,81.0701,80.3734,80.5163,79300.0
2014-10-16 14:30:00,90.2,90.36,89.82,90.04,67400.0,80.561,80.7039,80.2216,80.4181,67400.0
2014-10-16 15:00:00,90.07,90.41,89.88,90.38,99800.0,80.4449,80.7486,80.2752,80.7218,99800.0
2014-10-16 15:30:00,90.4,90.5,90.11,90.18,188400.0,80.7396,80.8289,80.4806,80.5431,188400.0
2014-10-17 09:30:00,91.13,91.27,90.63,90.95,140700.0,81.3916,81.5167,80.945,81.2308,140700.0
2014-10-17 10:00:00,90.94,91.52,90.8,91.39,159500.0,81.2219,81.7399,81.0969,81.6238,159500.0
2014-10-17 10:30:00,91.39,91.97,91.39,91.96,52600.0,81.6238,82.1418,81.6238,82.1329,52600.0
2014-10-17 11:00:00,92.0,92.34,91.87,92.0,50400.0,82.1686,82.4723,82.0525,82.1686,50400.0
2014-10-17 11:30:00,91.95,92.16,91.92,92.13,61400.0,82.124,82.3115,82.0972,82.2847,61400.0
2014-10-17 12:00:00,92.13,92.38,91.91,91.97,82500.0,82.2847,82.508,82.0883,82.1418,82500.0
2014-10-17 12:30:00,91.94,92.09,91.71,91.76,53100.0,82.1151,82.249,81.9096,81.9543,53100.0
2014-10-17 13:00:00,91.82,91.92,91.57,91.59,25900.0,82.0079,82.0972,81.7846,81.8025,25900.0
2014-10-17 13:30:00,91.57,91.74,91.27,91.37,38300.0,81.7846,81.9364,81.5167,81.606,38300.0
2014-10-17 14:00:00,91.37,91.37,91.0,91.35,131900.0,81.606,81.606,81.2755,81.5881,131900.0
2014-10-17 14:30:00,91.36,91.43,91.13,91.22,115200.0,81.597,81.6596,81.3916,81.472,115200.0
2014-10-17 15:00:00,91.22,91.54,90.91,91.51,100100.0,81.472,81.7578,81.1951,81.731,100100.0
2014-10-17 15:30:00,91.51,91.75,91.39,91.52,184200.0,81.731,81.9454,81.6238,81.7399,184200.0
2014-10-20 09:30:00,91.22,91.59,90.92,91.34,62500.0,81.472,81.8025,81.2041,81.5792,62500.0
2014-10-20 10:00:00,91.39,91.5,91.04,91.4,44100.0,81.6238,81.7221,81.3112,81.6328,44100.0
2014-10-20 10:30:00,91.4,91.43,91.11,91.2,43900.0,81.6328,81.6596,81.3737,81.4541,43900.0
2014-10-20 11:00:00,91.21,91.54,91.09,91.42,44300.0,81.4631,81.7578,81.3559,81.6506,44300.0
2014-10-20 11:30:00,91.37,91.42,91.18,91.42,29800.0,81.606,81.6506,81.4363,81.6506,29800.0
2014-10-20 12:00:00,91.47,91.52,91.34,91.37,42000.0,81.6953,81.7399,81.5792,81.606,42000.0
2014-10-20 12:30:00,91.38,91.52,91.31,91.31,40500.0,81.6149,81.7399,81.5524,81.5524,40500.0
2014-10-20 13:00:00,91.34,91.52,91.31,91.49,48700.0,81.5792,81.7399,81.5524,81.7131,48700.0
2014-10-20 13:30:00,91.48,91.63,91.35,91.39,31400.0,81.7042,81.8382,81.5881,81.6238,31400.0
2014-10-20 14:00:00,91.37,91.59,91.36,91.43,44200.0,81.606,81.8025,81.597,81.6596,44200.0
2014-10-20 14:30:00,91.45,91.55,91.41,91.5,48200.0,81.6774,81.7667,81.6417,81.7221,48200.0
2014-10-20 15:00:00,91.5,91.76,91.45,91.47,77800.0,81.7221,81.9543,81.6774,81.6953,77800.0
2014-10-20 15:30:00,91.47,91.57,91.45,91.5,239600.0,81.6953,81.7846,81.6774,81.7221,239600.0
2014-10-21 09:30:00,92.69,94.01,92.31,93.9,107900.0,82.7849,83.9638,82.4455,83.8656,107900.0
2014-10-21 10:00:00,93.94,93.94,93.58,93.7,50600.0,83.9013,83.9013,83.5798,83.687,50600.0
2014-10-21 10:30:00,93.76,93.97,93.64,93.84,56000.0,83.7406,83.9281,83.6334,83.812,56000.0
2014-10-21 11:00:00,93.86,94.38,93.75,94.34,42300.0,83.8299,84.2943,83.7316,84.2586,42300.0
2014-10-21 11:30:00,94.31,94.34,94.02,94.18,61300.0,84.2318,84.2586,83.9728,84.1157,61300.0
2014-10-21 12:00:00,94.21,94.26,94.0,94.0,37900.0,84.1425,84.1871,83.9549,83.9549,37900.0
2014-10-21 12:30:00,94.01,94.02,93.87,93.98,22800.0,83.9638,83.9728,83.8388,83.9371,22800.0
2014-10-21 13:00:00,93.98,94.02,93.92,94.0,39900.0,83.9371,83.9728,83.8835,83.9549,39900.0
2014-10-21 13:30:00,94.02,94.04,93.92,93.97,59500.0,83.9728,83.9906,83.8835,83.9281,59500.0
2014-10-21 14:00:00,93.97,94.02,93.87,93.97,58900.0,83.9281,83.9728,83.8388,83.9281,58900.0
2014-10-21 14:30:00,94.0,94.01,93.83,94.0,54300.0,83.9549,83.9638,83.8031,83.9549,54300.0
2014-10-21 15:00:00,93.99,94.23,93.97,94.21,100900.0,83.946,84.1603,83.9281,84.1425,100900.0
2014-10-21 15:30:00,94.18,94.19,93.99,94.15,285200.0,84.1157,84.1246,83.946,84.0889,285200.0
2014-10-22 09:30:00,94.72,94.98,94.43,94.96,81300.0,84.598,84.8302,84.339,84.8123,81300.0
2014-10-22 10:00:00,94.98,95.05,94.48,94.9,41900.0,84.8302,84.8927,84.3836,84.7587,41900.0
2014-10-22 10:30:00,94.89,94.98,94.73,94.93,59800.0,84.7498,84.8302,84.6069,84.7855,59800.0
2014-10-22 11:00:00,94.93,95.3,94.87,95.15,32000.0,84.7855,85.116,84.7319,84.982,32000.0
2014-10-22 11:30:00,95.17,95.25,94.93,94.99,23900.0,84.9999,85.0713,84.7855,84.8391,23900.0
2014-10-22 12:00:00,94.98,95.08,94.79,94.85,34600.0,84.8302,84.9195,84.6605,84.7141,34600.0
2014-10-22 12:30:00,94.83,94.89,94.61,94.82,49900.0,84.6962,84.7498,84.4997,84.6873,49900.0
2014-10-22 13:00:00,94.84,94.84,94.41,94.46,39100.0,84.7052,84.7052,84.3211,84.3658,39100.0
2014-10-22 13:30:00,94.44,94.49,94.28,94.3,34200.0,84.3479,84.3926,84.205,84.2229,34200.0
2014-10-22 14:00:00,94.29,94.38,94.17,94.31,41900.0,84.2139,84.2943,84.1067,84.2318,41900.0
2014-10-22 14:30:00,94.32,94.48,94.14,94.43,44200.0,84.2407,84.3836,84.08,84.339,44200.0
2014-10-22 15:00:00,94.45,94.47,94.2,94.31,58900.0,84.3568,84.3747,84.1335,84.2318,58900.0
2014-10-22 15:30:00,94.3,94.3,93.81,93.9,149200.0,84.2229,84.2229,83.7852,83.8656,149200.0
2014-10-23 09:30:00,95.24,95.3,94.03,94.38,63300.0,85.0624,85.116,83.9817,84.2943,63300.0
2014-10-23 10:00:00,94.41,94.92,94.39,94.72,78500.0,84.3211,84.7766,84.3032,84.598,78500.0
2014-10-23 10:30:00,94.73,94.87,94.54,94.86,54400.0,84.6069,84.7319,84.4372,84.723,54400.0
2014-10-23 11:00:00,94.83,95.01,94.63,94.96,43400.0,84.6962,84.857,84.5176,84.8123,43400.0
2014-10-23 11:30:00,94.96,95.05,94.86,94.88,67500.0,84.8123,84.8927,84.723,84.7409,67500.0
2014-10-23 12:00:00,94.9,95.02,94.89,94.98,29800.0,84.7587,84.8659,84.7498,84.8302,29800.0
2014-10-23 12:30:00,94.96,94.96,94.74,94.83,26400.0,84.8123,84.8123,84.6158,84.6962,26400.0
2014-10-23 13:00:00,94.82,94.97,94.77,94.96,31200.0,84.6873,84.8213,84.6426,84.8123,31200.0
2014-10-23 13:30:00,94.96,95.01,94.75,94.81,44700.0,84.8123,84.857,84.6248,84.6784,44700.0
2014-10-23 14:00:00,94.81,94.85,94.73,94.83,72000.0,84.6784,84.7141,84.6069,84.6962,72000.0
2014-10-23 14:30:00,94.84,94.85,94.48,94.66,120900.0,84.7052,84.7141,84.3836,84.5444,120900.0
2014-10-23 15:00:00,94.66,94.74,94.42,94.53,134400.0,84.5444,84.6158,84.33,84.4283,134400.0
2014-10-23 15:30:00,94.51,94.8,94.33,94.5,210400.0,84.4104,84.6694,84.2497,84.4015,210400.0
2014-10-24 09:30:00,95.1,96.47,94.47,95.81,244300.0,84.9374,86.161,84.3747,85.5715,244300.0
2014-10-24 10:00:00,95.84,95.84,94.91,95.16,119700.0,85.5983,85.5983,84.7677,84.991,119700.0
2014-10-24 10:30:00,95.11,95.25,94.91,95.15,76400.0,84.9463,85.0713,84.7677,84.982,76400.0
2014-10-24 11:00:00,95.24,95.63,95.07,95.36,68800.0,85.0624,85.4107,84.9106,85.1696,68800.0
2014-10-24 11:30:00,95.36,95.54,95.18,95.33,45000.0,85.1696,85.3303,85.0088,85.1428,45000.0
2014-10-24 12:00:00,95.35,95.65,95.25,95.65,48500.0,85.1607,85.4286,85.0713,85.4286,48500.0
2014-10-24 12:30:00,95.65,96.16,95.64,95.83,70300.0,85.4286,85.8841,85.4197,85.5894,70300.0
2014-10-24 13:00:00,95.87,96.5,95.87,96.1,67600.0,85.6251,86.1878,85.6251,85.8305,67600.0
2014-10-24 13:30:00,96.09,96.5,96.09,96.47,83000.0,85.8216,86.1878,85.8216,86.161,83000.0
2014-10-24 14:00:00,96.46,96.8,96.44,96.66,131700.0,86.152,86.4557,86.1342,86.3307,131700.0
2014-10-24 14:30:00,96.66,96.89,96.57,96.79,48900.0,86.3307,86.5361,86.2503,86.4468,48900.0
2014-10-24 15:00:00,96.78,96.89,96.74,96.85,103100.0,86.4378,86.5361,86.4021,86.5004,103100.0
2014-10-24 15:30:00,96.86,97.04,96.81,96.96,211100.0,86.5093,86.6701,86.4646,86.5986,211100.0
2014-10-27 09:30:00,96.61,96.99,96.39,96.71,85600.0,86.286,86.6254,86.0895,86.3753,85600.0
2014-10-27 10:00:00,96.69,96.94,96.58,96.79,172300.0,86.3575,86.5807,86.2592,86.4468,172300.0
2014-10-27 10:30:00,96.8,96.9,96.6,96.72,66200.0,86.4557,86.545,86.2771,86.3842,66200.0
2014-10-27 11:00:00,96.76,97.52,96.72,97.33,74900.0,86.42,87.0988,86.3842,86.9291,74900.0
2014-10-27 11:30:00,97.31,97.44,96.87,96.88,55000.0,86.9112,87.0273,86.5182,86.5272,55000.0
2014-10-27 12:00:00,96.87,96.98,96.59,96.63,63800.0,86.5182,86.6165,86.2681,86.3039,63800.0
2014-10-27 12:30:00,96.6,96.65,96.45,96.5,61100.0,86.2771,86.3217,86.1431,86.1878,61100.0
2014-10-27 13:00:00,96.52,96.78,96.51,96.59,90000.0,86.2056,86.4378,86.1967,86.2681,90000.0
2014-10-27 13:30:00,96.59,96.64,96.53,96.55,63600.0,86.2681,86.3128,86.2146,86.2324,63600.0
2014-10-27 14:00:00,96.56,96.76,96.53,96.58,57700.0,86.2413,86.42,86.2146,86.2592,57700.0
2014-10-27 14:30:00,96.56,96.66,96.54,96.58,67500.0,86.2413,86.3307,86.2235,86.2592,67500.0
2014-10-27 15:00:00,96.59,96.76,96.59,96.74,107800.0,86.2681,86.42,86.2681,86.4021,107800.0
2014-10-27 15:30:00,96.74,96.87,96.65,96.75,201500.0,86.4021,86.5182,86.3217,86.411,201500.0
2014-10-28 09:30:00,97.3,98.21,96.84,98.03,49100.0,86.9023,87.715,86.4914,87.5543,49100.0
2014-10-28 10:00:00,98.09,98.26,97.88,98.0,73000.0,87.6078,87.7597,87.4203,87.5275,73000.0
2014-10-28 10:30:00,98.04,98.1,97.86,97.91,31800.0,87.5632,87.6168,87.4024,87.4471,31800.0
2014-10-28 11:00:00,97.92,98.05,97.47,97.5,56400.0,87.456,87.5721,87.0541,87.0809,56400.0
2014-10-28 11:30:00,97.51,97.69,97.33,97.36,49900.0,87.0898,87.2506,86.9291,86.9559,49900.0
2014-10-28 12:00:00,97.37,97.5,97.36,97.41,22900.0,86.9648,87.0809,86.9559,87.0005,22900.0
2014-10-28 12:30:00,97.38,97.47,97.16,97.47,44700.0,86.9737,87.0541,86.7772,87.0541,44700.0
2014-10-28 13:00:00,97.48,97.59,97.45,97.55,22800.0,87.063,87.1613,87.0362,87.1256,22800.0
2014-10-28 13:30:00,97.55,97.68,97.47,97.66,25800.0,87.1256,87.2417,87.0541,87.2238,25800.0
2014-10-28 14:00:00,97.66,97.8,97.6,97.78,57200.0,87.2238,87.3488,87.1702,87.331,57200.0
2014-10-28 14:30:00,97.78,97.82,97.61,97.68,46900.0,87.331,87.3667,87.1791,87.2417,46900.0
2014-10-28 15:00:00,97.68,97.95,97.67,97.81,70300.0,87.2417,87.4828,87.2327,87.3578,70300.0
2014-10-28 15:30:00,97.83,97.97,97.69,97.89,196400.0,87.3756,87.5007,87.2506,87.4292,196400.0
2014-10-29 09:30:00,97.8,97.94,97.57,97.78,43500.0,87.3488,87.4739,87.1434,87.331,43500.0
2014-10-29 10:00:00,97.76,97.77,97.42,97.7,50500.0,87.3131,87.322,87.0094,87.2595,50500.0
2014-10-29 10:30:00,97.7,97.96,97.68,97.86,43900.0,87.2595,87.4917,87.2417,87.4024,43900.0
2014-10-29 11:00:00,97.85,98.0,97.79,97.88,17200.0,87.3935,87.5275,87.3399,87.4203,17200.0
2014-10-29 11:30:00,97.89,97.92,97.77,97.84,14900.0,87.4292,87.456,87.322,87.3846,14900.0
2014-10-29 12:00:00,97.81,97.84,97.59,97.63,19300.0,87.3578,87.3846,87.1613,87.197,19300.0
2014-10-29 12:30:00,97.63,97.68,97.52,97.53,20500.0,87.197,87.2417,87.0988,87.1077,20500.0
2014-10-29 13:00:00,97.53,97.53,97.4,97.43,16100.0,87.1077,87.1077,86.9916,87.0184,16100.0
2014-10-29 13:30:00,97.42,97.48,97.25,97.48,19300.0,87.0094,87.063,86.8576,87.063,19300.0
2014-10-29 14:00:00,97.44,97.65,96.97,97.64,39100.0,87.0273,87.2149,86.6075,87.2059,39100.0
2014-10-29 14:30:00,97.66,97.69,97.24,97.52,35700.0,87.2238,87.2506,86.8487,87.0988,35700.0
2014-10-29 15:00:00,97.49,97.62,97.23,97.51,43400.0,87.072,87.1881,86.8397,87.0898,43400.0
2014-10-29 15:30:00,97.51,97.88,97.5,97.6,163200.0,87.0898,87.4203,87.0809,87.1702,163200.0
2014-10-30 09:30:00,97.24,97.3,96.55,96.95,63700.0,86.8487,86.9023,86.2324,86.5897,63700.0
2014-10-30 10:00:00,96.82,97.79,96.67,97.66,119300.0,86.4736,87.3399,86.3396,87.2238,119300.0
2014-10-30 10:30:00,97.68,97.79,97.32,97.75,26000.0,87.2417,87.3399,86.9201,87.3042,26000.0
2014-10-30 11:00:00,97.74,97.93,97.6,97.76,34200.0,87.2952,87.4649,87.1702,87.3131,34200.0
2014-10-30 11:30:00,97.75,97.96,97.63,97.89,20600.0,87.3042,87.4917,87.197,87.4292,20600.0
2014-10-30 12:00:00,97.9,98.0,97.78,97.83,21800.0,87.4382,87.5275,87.331,87.3756,21800.0
2014-10-30 12:30:00,97.82,98.04,97.82,97.99,24400.0,87.3667,87.5632,87.3667,87.5185,24400.0
2014-10-30 13:00:00,98.0,98.28,97.95,98.17,9400.0,87.5275,87.7775,87.4828,87.6793,9400.0
2014-10-30 13:30:00,98.25,98.47,94.39,98.39,43800.0,87.7507,87.9472,84.3032,87.8758,43800.0
2014-10-30 14:00:00,98.41,98.56,98.16,98.2,27700.0,87.8937,88.0276,87.6704,87.7061,27700.0
2014-10-30 14:30:00,98.25,98.26,97.67,97.74,29000.0,87.7507,87.7597,87.2327,87.2952,29000.0
2014-10-30 15:00:00,97.74,97.98,97.74,97.84,43400.0,87.2952,87.5096,87.2952,87.3846,43400.0
2014-10-30 15:30:00,97.87,98.14,97.78,98.09,94100.0,87.4114,87.6525,87.331,87.6078,94100.0
2014-10-31 09:30:00,99.53,99.6,98.56,98.87,62300.0,88.894,88.9565,88.0276,88.3045,62300.0
2014-10-31 10:00:00,98.88,99.01,98.77,98.93,44700.0,88.3134,88.4295,88.2152,88.3581,44700.0
2014-10-31 10:30:00,98.92,98.96,98.76,98.93,23800.0,88.3492,88.3849,88.2062,88.3581,23800.0
2014-10-31 11:00:00,98.93,99.31,98.83,99.3,33800.0,88.3581,88.6975,88.2688,88.6885,33800.0
2014-10-31 11:30:00,99.31,99.33,98.93,98.95,24900.0,88.6975,88.7153,88.3581,88.3759,24900.0
2014-10-31 12:00:00,98.97,98.97,98.65,98.74,10800.0,88.3938,88.3938,88.108,88.1884,10800.0
2014-10-31 12:30:00,98.72,98.89,98.68,98.71,18000.0,88.1705,88.3224,88.1348,88.1616,18000.0
2014-10-31 13:00:00,98.73,98.79,98.64,98.64,21200.0,88.1795,88.233,88.0991,88.0991,21200.0
2014-10-31 13:30:00,98.67,98.84,98.57,98.74,18400.0,88.1259,88.2777,88.0366,88.1884,18400.0
2014-10-31 14:00:00,98.76,98.91,98.74,98.78,15400.0,88.2062,88.3402,88.1884,88.2241,15400.0
2014-10-31 14:30:00,98.77,98.9,98.73,98.86,33800.0,88.2152,88.3313,88.1795,88.2956,33800.0
2014-10-31 15:00:00,98.86,99.01,98.84,98.95,49000.0,88.2956,88.4295,88.2777,88.3759,49000.0
2014-10-31 15:30:00,98.96,99.28,98.91,99.2,164300.0,88.3849,88.6707,88.3402,88.5992,164300.0
2014-11-03 09:30:00,99.42,99.62,99.18,99.38,99800.0,88.7957,88.9743,88.5814,88.76,99800.0
2014-11-03 10:00:00,99.4,99.57,99.13,99.2,45500.0,88.7779,88.9297,88.5367,88.5992,45500.0
2014-11-03 10:30:00,99.21,99.31,98.79,98.99,28400.0,88.6082,88.6975,88.233,88.4117,28400.0
2014-11-03 11:00:00,99.03,99.21,98.99,99.03,34500.0,88.4474,88.6082,88.4117,88.4474,34500.0
2014-11-03 11:30:00,99.07,99.23,98.99,99.19,18300.0,88.4831,88.626,88.4117,88.5903,18300.0
2014-11-03 12:00:00,99.19,99.29,99.15,99.19,18300.0,88.5903,88.6796,88.5546,88.5903,18300.0
2014-11-03 12:30:00,99.21,99.27,99.01,99.21,117900.0,88.6082,88.6617,88.4295,88.6082,117900.0
2014-11-03 13:00:00,99.24,99.48,99.19,99.41,36400.0,88.635,88.8493,88.5903,88.7868,36400.0
2014-11-03 13:30:00,99.45,99.47,99.22,99.26,30800.0,88.8225,88.8404,88.6171,88.6528,30800.0
2014-11-03 14:00:00,99.26,99.3,99.09,99.17,136700.0,88.6528,88.6885,88.501,88.5724,136700.0
2014-11-03 14:30:00,99.16,99.18,98.91,98.93,18400.0,88.5635,88.5814,88.3402,88.3581,18400.0
2014-11-03 15:00:00,98.92,99.0,98.71,98.74,35000.0,88.3492,88.4206,88.1616,88.1884,35000.0
2014-11-03 15:30:00,98.75,99.17,98.74,99.13,114100.0,88.1973,88.5724,88.1884,88.5367,114100.0
2014-11-04 09:30:00,99.05,99.3,98.69,99.16,70500.0,88.4653,88.6885,88.1437,88.5635,70500.0
2014-11-04 10:00:00,99.18,99.19,98.87,98.92,40600.0,88.5814,88.5903,88.3045,88.3492,40600.0
2014-11-04 10:30:00,98.86,99.11,98.83,98.89,29400.0,88.2956,88.5188,88.2688,88.3224,29400.0
2014-11-04 11:00:00,98.88,98.93,98.64,98.93,16500.0,88.3134,88.3581,88.0991,88.3581,16500.0
2014-11-04 11:30:00,98.95,98.95,98.63,98.82,43500.0,88.3759,88.3759,88.0901,88.2598,43500.0
2014-11-04 12:00:00,98.81,99.28,98.8,99.21,49400.0,88.2509,88.6707,88.242,88.6082,49400.0
2014-11-04 12:30:00,99.23,99.27,98.89,99.0,90900.0,88.626,88.6617,88.3224,88.4206,90900.0
2014-11-04 13:00:00,98.99,99.03,98.82,98.84,52200.0,88.4117,88.4474,88.2598,88.2777,52200.0
2014-11-04 13:30:00,98.85,99.36,98.74,99.31,22400.0,88.2866,88.7421,88.1884,88.6975,22400.0
2014-11-04 14:00:00,99.33,99.34,98.97,98.99,67900.0,88.7153,88.7243,88.3938,88.4117,67900.0
2014-11-04 14:30:00,99.02,99.14,98.9,99.04,50800.0,88.4385,88.5456,88.3313,88.4563,50800.0
2014-11-04 15:00:00,99.04,99.15,98.92,99.03,58500.0,88.4563,88.5546,88.3492,88.4474,58500.0
2014-11-04 15:30:00,99.04,99.21,98.98,99.15,106100.0,88.4563,88.6082,88.4027,88.5546,106100.0
2014-11-05 09:30:00,99.88,99.88,98.94,99.05,76100.0,89.2066,89.2066,88.367,88.4653,76100.0
2014-11-05 10:00:00,99.09,99.31,98.89,98.9,74300.0,88.501,88.6975,88.3224,88.3313,74300.0
2014-11-05 10:30:00,98.88,98.98,98.42,98.98,47100.0,88.3134,88.4027,87.9026,88.4027,47100.0
2014-11-05 11:00:00,99.0,99.22,98.93,99.17,88400.0,88.4206,88.6171,88.3581,88.5724,88400.0
2014-11-05 11:30:00,99.18,99.25,99.03,99.11,68400.0,88.5814,88.6439,88.4474,88.5188,68400.0
2014-11-05 12:00:00,99.1,99.21,99.02,99.11,72300.0,88.5099,88.6082,88.4385,88.5188,72300.0
2014-11-05 12:30:00,99.12,99.33,99.05,99.26,43700.0,88.5278,88.7153,88.4653,88.6528,43700.0
2014-11-05 13:00:00,99.25,99.28,99.14,99.24,64300.0,88.6439,88.6707,88.5456,88.635,64300.0
2014-11-05 13:30:00,99.24,99.29,99.04,99.25,48900.0,88.635,88.6796,88.4563,88.6439,48900.0
2014-11-05 14:00:00,99.25,99.31,99.15,99.22,85900.0,88.6439,88.6975,88.5546,88.6171,85900.0
2014-11-05 14:30:00,99.22,99.36,99.22,99.36,95500.0,88.6171,88.7421,88.6171,88.7421,95500.0
2014-11-05 15:00:00,99.37,99.41,99.08,99.19,135300.0,88.7511,88.7868,88.4921,88.5903,135300.0
2014-11-05 15:30:00,99.19,99.47,99.17,99.35,222500.0,88.5903,88.8404,88.5724,88.7332,222500.0
2014-11-06 09:30:00,99.35,99.83,99.14,99.42,37800.0,88.7332,89.1619,88.5456,88.7957,37800.0
2014-11-06 10:00:00,99.45,99.46,98.84,98.97,60500.0,88.8225,88.8314,88.2777,88.3938,60500.0
2014-11-06 10:30:00,98.98,99.03,98.87,98.95,62800.0,88.4027,88.4474,88.3045,88.3759,62800.0
2014-11-06 11:00:00,98.94,99.11,98.92,99.06,81900.0,88.367,88.5188,88.3492,88.4742,81900.0
2014-11-06 11:30:00,99.06,99.22,99.01,99.19,79300.0,88.4742,88.6171,88.4295,88.5903,79300.0
2014-11-06 12:00:00,99.18,99.32,99.14,99.2,20800.0,88.5814,88.7064,88.5456,88.5992,20800.0
2014-11-06 12:30:00,99.18,99.22,99.08,99.08,28700.0,88.5814,88.6171,88.4921,88.4921,28700.0
2014-11-06 13:00:00,99.09,99.13,99.0,99.07,42600.0,88.501,88.5367,88.4206,88.4831,42600.0
2014-11-06 13:30:00,99.06,99.09,98.95,99.09,45000.0,88.4742,88.501,88.3759,88.501,45000.0
2014-11-06 14:00:00,99.1,99.13,98.97,98.97,32000.0,88.5099,88.5367,88.3938,88.3938,32000.0
2014-11-06 14:30:00,98.97,99.15,98.94,99.11,31300.0,88.3938,88.5546,88.367,88.5188,31300.0
2014-11-06 15:00:00,99.1,99.17,99.07,99.13,55900.0,88.5099,88.5724,88.4831,88.5367,55900.0
2014-11-06 15:30:00,99.13,99.14,98.99,98.99,191200.0,88.5367,88.5456,88.4117,88.4117,191200.0
2014-11-07 09:30:00,99.0,99.23,98.75,99.0,55000.0,88.4206,88.626,88.1973,88.4206,55000.0
2014-11-07 10:00:00,99.03,99.09,98.9,98.96,49500.0,88.4474,88.501,88.3313,88.3849,49500.0
2014-11-07 10:30:00,98.96,99.05,98.86,99.04,49700.0,88.3849,88.4653,88.2956,88.4563,49700.0
2014-11-07 11:00:00,99.03,99.04,98.93,99.02,46200.0,88.4474,88.4563,88.3581,88.4385,46200.0
2014-11-07 11:30:00,99.01,99.03,98.89,98.96,29200.0,88.4295,88.4474,88.3224,88.3849,29200.0
2014-11-07 12:00:00,98.95,99.02,98.88,98.95,14600.0,88.3759,88.4385,88.3134,88.3759,14600.0
2014-11-07 12:30:00,98.94,99.0,98.94,98.96,18400.0,88.367,88.4206,88.367,88.3849,18400.0
2014-11-07 13:00:00,98.97,98.97,98.73,98.75,83900.0,88.3938,88.3938,88.1795,88.1973,83900.0
2014-11-07 13:30:00,98.77,98.95,98.75,98.93,29700.0,88.2152,88.3759,88.1973,88.3581,29700.0
2014-11-07 14:00:00,98.94,99.0,98.84,98.86,21500.0,88.367,88.4206,88.2777,88.2956,21500.0
2014-11-07 14:30:00,98.86,98.89,98.69,98.72,28100.0,88.2956,88.3224,88.1437,88.1705,28100.0
2014-11-07 15:00:00,98.73,98.81,98.62,98.62,26800.0,88.1795,88.2509,88.0812,88.0812,26800.0
2014-11-07 15:30:00,98.61,98.95,98.56,98.95,94000.0,88.0723,88.3759,88.0276,88.3759,94000.0
2014-11-10 09:30:00,99.2,99.43,98.91,99.43,34600.0,88.5992,88.8047,88.3402,88.8047,34600.0
2014-11-10 10:00:00,99.5,99.83,99.42,99.5,66800.0,88.8672,89.1619,88.7957,88.8672,66800.0
2014-11-10 10:30:00,99.51,99.88,99.51,99.77,119000.0,88.8761,89.2066,88.8761,89.1083,119000.0
2014-11-10 11:00:00,99.77,99.95,99.74,99.88,100100.0,89.1083,89.2691,89.0815,89.2066,100100.0
2014-11-10 11:30:00,99.91,99.99,99.82,99.87,116700.0,89.2334,89.3048,89.153,89.1976,116700.0
2014-11-10 12:00:00,99.86,99.89,99.73,99.73,50700.0,89.1887,89.2155,89.0726,89.0726,50700.0
2014-11-10 12:30:00,99.72,99.75,99.0,99.09,99300.0,89.0637,89.0905,88.4206,88.501,99300.0
2014-11-10 13:00:00,99.1,99.17,98.86,98.86,62400.0,88.5099,88.5724,88.2956,88.2956,62400.0
2014-11-10 13:30:00,98.89,98.96,98.79,98.89,54500.0,88.3224,88.3849,88.233,88.3224,54500.0
2014-11-10 14:00:00,98.87,99.34,98.84,99.32,92600.0,88.3045,88.7243,88.2777,88.7064,92600.0
2014-11-10 14:30:00,99.35,99.62,99.35,99.58,49300.0,88.7332,88.9743,88.7332,88.9386,49300.0
2014-11-10 15:00:00,99.58,99.58,99.48,99.52,56900.0,88.9386,88.9386,88.8493,88.885,56900.0
2014-11-10 15:30:00,99.52,99.52,99.21,99.34,255300.0,88.885,88.885,88.6082,88.7243,255300.0
2014-11-11 09:30:00,99.64,99.85,99.13,99.24,79400.0,88.9922,89.1798,88.5367,88.635,79400.0
2014-11-11 10:00:00,99.23,99.32,99.04,99.07,98100.0,88.626,88.7064,88.4563,88.4831,98100.0
2014-11-11 10:30:00,99.04,99.26,98.98,99.18,107900.0,88.4563,88.6528,88.4027,88.5814,107900.0
2014-11-11 11:00:00,99.19,99.45,99.14,99.39,58400.0,88.5903,88.8225,88.5456,88.7689,58400.0
2014-11-11 11:30:00,99.4,99.63,99.4,99.59,69600.0,88.7779,88.9833,88.7779,88.9476,69600.0
2014-11-11 12:00:00,99.59,99.61,99.42,99.47,31800.0,88.9476,88.9654,88.7957,88.8404,31800.0
2014-11-11 12:30:00,99.48,99.66,99.44,99.59,96000.0,88.8493,89.0101,88.8136,88.9476,96000.0
2014-11-11 13:00:00,99.61,99.61,99.38,99.41,62200.0,88.9654,88.9654,88.76,88.7868,62200.0
2014-11-11 13:30:00,99.41,99.47,99.0,99.12,100700.0,88.7868,88.8404,88.4206,88.5278,100700.0
2014-11-11 14:00:00,99.08,99.1,98.91,98.94,31200.0,88.4921,88.5099,88.3402,88.367,31200.0
2014-11-11 14:30:00,98.94,99.08,98.88,99.03,47700.0,88.367,88.4921,88.3134,88.4474,47700.0
2014-11-11 15:00:00,99.03,99.09,98.98,99.0,65600.0,88.4474,88.501,88.4027,88.4206,65600.0
2014-11-11 15:30:00,99.02,99.32,99.01,99.3,76900.0,88.4385,88.7064,88.4295,88.6885,76900.0
2014-11-12 09:30:00,99.03,99.33,98.93,99.05,36000.0,88.4474,88.7153,88.3581,88.4653,36000.0
2014-11-12 10:00:00,99.02,99.18,98.94,99.04,52000.0,88.4385,88.5814,88.367,88.4563,52000.0
2014-11-12 10:30:00,99.01,99.04,98.81,98.84,55400.0,88.4295,88.4563,88.2509,88.2777,55400.0
2014-11-12 11:00:00,98.85,99.01,98.81,99.0,85000.0,88.2866,88.4295,88.2509,88.4206,85000.0
2014-11-12 11:30:00,99.01,99.67,99.01,99.63,56000.0,88.4295,89.019,88.4295,88.9833,56000.0
2014-11-12 12:00:00,99.64,99.92,99.63,99.89,46200.0,88.9922,89.2423,88.9833,89.2155,46200.0
2014-11-12 12:30:00,99.87,99.87,99.67,99.74,18500.0,89.1976,89.1976,89.019,89.0815,18500.0
2014-11-12 13:00:00,99.77,100.12,99.76,100.12,43600.0,89.1083,89.4209,89.0994,89.4209,43600.0
2014-11-12 13:30:00,100.13,100.29,100.07,100.16,44800.0,89.4298,89.5727,89.3763,89.4566,44800.0
2014-11-12 14:00:00,100.16,100.42,100.11,100.41,30400.0,89.4566,89.6889,89.412,89.6799,30400.0
2014-11-12 14:30:00,100.41,100.42,99.74,99.77,204900.0,89.6799,89.6889,89.0815,89.1083,204900.0
2014-11-12 15:00:00,99.77,100.26,99.72,100.26,66500.0,89.1083,89.546,89.0637,89.546,66500.0
2014-11-12 15:30:00,100.27,100.34,99.98,100.09,173800.0,89.5549,89.6174,89.2959,89.3941,173800.0
2014-11-13 09:30:00,100.25,101.11,100.25,100.59,186800.0,89.537,90.3051,89.537,89.8407,186800.0
2014-11-13 10:00:00,100.65,100.65,100.36,100.55,59800.0,89.8943,89.8943,89.6353,89.805,59800.0
2014-11-13 10:30:00,100.57,100.82,100.57,100.66,39700.0,89.8228,90.0461,89.8228,89.9032,39700.0
2014-11-13 11:00:00,100.65,100.74,100.56,100.74,24700.0,89.8943,89.9747,89.8139,89.9747,24700.0
2014-11-13 11:30:00,100.72,100.72,100.3,100.36,23900.0,89.9568,89.9568,89.5817,89.6353,23900.0
2014-11-13 12:00:00,100.37,100.38,100.18,100.35,33700.0,89.6442,89.6531,89.4745,89.6263,33700.0
2014-11-13 12:30:00,100.36,100.85,100.3,100.81,154500.0,89.6353,90.0729,89.5817,90.0372,154500.0
2014-11-13 13:00:00,100.83,100.85,100.61,100.69,45000.0,90.055,90.0729,89.8586,89.93,45000.0
2014-11-13 13:30:00,100.7,100.7,100.53,100.65,25300.0,89.9389,89.9389,89.7871,89.8943,25300.0
2014-11-13 14:00:00,100.65,100.9,100.64,100.81,52300.0,89.8943,90.1176,89.8853,90.0372,52300.0
2014-11-13 14:30:00,100.8,101.0,100.8,100.88,135900.0,90.0282,90.2069,90.0282,90.0997,135900.0
2014-11-13 15:00:00,100.89,101.04,100.84,100.9,85700.0,90.1086,90.2426,90.064,90.1176,85700.0
2014-11-13 15:30:00,100.9,100.98,100.75,100.88,115800.0,90.1176,90.189,89.9836,90.0997,115800.0
2014-11-14 09:30:00,100.63,100.76,100.11,100.29,86800.0,89.8764,89.9925,89.412,89.5727,86800.0
2014-11-14 10:00:00,100.29,100.67,100.29,100.54,23200.0,89.5727,89.9121,89.5727,89.796,23200.0
2014-11-14 10:30:00,100.53,100.77,100.47,100.63,110200.0,89.7871,90.0015,89.7335,89.8764,110200.0
2014-11-14 11:00:00,100.66,100.87,100.65,100.83,25100.0,89.9032,90.0908,89.8943,90.055,25100.0
2014-11-14 11:30:00,100.83,100.94,100.77,100.86,20800.0,90.055,90.1533,90.0015,90.0818,20800.0
2014-11-14 12:00:00,100.85,100.92,100.81,100.89,20200.0,90.0729,90.1354,90.0372,90.1086,20200.0
2014-11-14 12:30:00,100.88,100.94,100.66,100.66,32000.0,90.0997,90.1533,89.9032,89.9032,32000.0
2014-11-14 13:00:00,100.64,100.71,100.42,100.44,24900.0,89.8853,89.9479,89.6889,89.7067,24900.0
2014-11-14 13:30:00,100.45,100.6,100.29,100.56,19800.0,89.7157,89.8496,89.5727,89.8139,19800.0
2014-11-14 14:00:00,100.52,100.52,100.39,100.48,25100.0,89.7782,89.7782,89.6621,89.7424,25100.0
2014-11-14 14:30:00,100.46,100.51,100.38,100.49,35500.0,89.7246,89.7692,89.6531,89.7514,35500.0
2014-11-14 15:00:00,100.49,100.55,100.42,100.45,43300.0,89.7514,89.805,89.6889,89.7157,43300.0
2014-11-14 15:30:00,100.45,100.55,100.4,100.49,116500.0,89.7157,89.805,89.671,89.7514,116500.0
2014-11-17 09:30:00,100.38,100.71,100.25,100.33,42100.0,89.6531,89.9479,89.537,89.6085,42100.0
2014-11-17 10:00:00,100.33,100.52,99.94,100.07,108800.0,89.6085,89.7782,89.2602,89.3763,108800.0
2014-11-17 10:30:00,100.07,100.49,100.01,100.48,32200.0,89.3763,89.7514,89.3227,89.7424,32200.0
2014-11-17 11:00:00,100.48,100.79,100.39,100.65,60400.0,89.7424,90.0193,89.6621,89.8943,60400.0
2014-11-17 11:30:00,100.62,100.77,100.55,100.69,59300.0,89.8675,90.0015,89.805,89.93,59300.0
2014-11-17 12:00:00,100.7,100.79,100.53,100.69,70700.0,89.9389,90.0193,89.7871,89.93,70700.0
2014-11-17 12:30:00,100.65,100.73,100.6,100.68,17500.0,89.8943,89.9657,89.8496,89.9211,17500.0
2014-11-17 13:00:00,100.66,100.85,100.66,100.68,24200.0,89.9032,90.0729,89.9032,89.9211,24200.0
2014-11-17 13:30:00,100.66,100.67,100.36,100.5,14100.0,89.9032,89.9121,89.6353,89.7603,14100.0
2014-11-17 14:00:00,100.48,100.51,100.37,100.38,12800.0,89.7424,89.7692,89.6442,89.6531,12800.0
2014-11-17 14:30:00,100.37,100.44,100.32,100.41,18000.0,89.6442,89.7067,89.5995,89.6799,18000.0
2014-11-17 15:00:00,100.4,100.46,100.3,100.41,36500.0,89.671,89.7246,89.5817,89.6799,36500.0
2014-11-17 15:30:00,100.41,100.58,100.36,100.54,94400.0,89.6799,89.8318,89.6353,89.796,94400.0
2014-11-18 09:30:00,100.62,101.21,100.3,101.21,127600.0,90.1146,90.643,89.828,90.643,127600.0
2014-11-18 10:00:00,101.25,101.51,101.11,101.47,49200.0,90.6788,90.9116,90.5534,90.8758,49200.0
2014-11-18 10:30:00,101.5,101.85,101.43,101.84,67100.0,90.9027,91.2161,90.84,91.2072,67100.0
2014-11-18 11:00:00,101.84,101.91,101.73,101.74,42000.0,91.2072,91.2699,91.1087,91.1176,42000.0
2014-11-18 11:30:00,101.74,101.76,101.67,101.75,35200.0,91.1176,91.1355,91.0549,91.1266,35200.0
2014-11-18 12:00:00,101.75,101.75,101.61,101.65,28200.0,91.1266,91.1266,91.0012,91.037,28200.0
2014-11-18 12:30:00,101.65,101.73,101.61,101.72,24100.0,91.037,91.1087,91.0012,91.0997,24100.0
2014-11-18 13:00:00,101.73,101.97,101.73,101.95,39200.0,91.1087,91.3236,91.1087,91.3057,39200.0
2014-11-18 13:30:00,101.95,102.05,101.87,102.03,48400.0,91.3057,91.3953,91.2341,91.3774,48400.0
2014-11-18 14:00:00,102.03,102.24,101.94,101.95,54000.0,91.3774,91.5654,91.2968,91.3057,54000.0
2014-11-18 14:30:00,101.94,101.95,101.78,101.88,132100.0,91.2968,91.3057,91.1535,91.243,132100.0
2014-11-18 15:00:00,101.88,102.12,101.85,102.12,49800.0,91.243,91.458,91.2161,91.458,49800.0
2014-11-18 15:30:00,102.12,102.17,101.74,101.84,215400.0,91.458,91.5027,91.1176,91.2072,215400.0
2014-11-19 09:30:00,101.45,101.53,101.0,101.15,36600.0,90.8579,90.9296,90.4549,90.5892,36600.0
2014-11-19 10:00:00,101.16,101.18,100.67,100.72,21400.0,90.5982,90.6161,90.1593,90.2041,21400.0
2014-11-19 10:30:00,100.7,100.78,100.57,100.57,59600.0,90.1862,90.2579,90.0698,90.0698,59600.0
2014-11-19 11:00:00,100.52,100.62,100.3,100.31,21700.0,90.025,90.1146,89.828,89.8369,21700.0
2014-11-19 11:30:00,100.3,100.37,100.24,100.26,28300.0,89.828,89.8907,89.7742,89.7922,28300.0
2014-11-19 12:00:00,100.28,100.76,100.28,100.76,25600.0,89.8101,90.24,89.8101,90.24,25600.0
2014-11-19 12:30:00,100.78,100.85,100.73,100.85,17100.0,90.2579,90.3206,90.2131,90.3206,17100.0
2014-11-19 13:00:00,100.87,100.97,100.81,100.89,22400.0,90.3385,90.428,90.2847,90.3564,22400.0
2014-11-19 13:30:00,100.89,100.94,100.79,100.8,19400.0,90.3564,90.4012,90.2668,90.2758,19400.0
2014-11-19 14:00:00,100.8,101.09,100.63,100.73,31500.0,90.2758,90.5355,90.1235,90.2131,31500.0
2014-11-19 14:30:00,100.74,100.83,100.55,100.75,26200.0,90.222,90.3026,90.0519,90.231,26200.0
2014-11-19 15:00:00,100.73,100.83,100.59,100.71,38100.0,90.2131,90.3026,90.0877,90.1952,38100.0
2014-11-19 15:30:00,100.72,100.79,100.58,100.6,144900.0,90.2041,90.2668,90.0787,90.0967,144900.0
2014-11-20 09:30:00,100.03,100.37,99.86,100.18,33700.0,89.5862,89.8907,89.4339,89.7205,33700.0
2014-11-20 10:00:00,100.21,100.41,100.07,100.22,22400.0,89.7474,89.9265,89.622,89.7563,22400.0
2014-11-20 10:30:00,100.25,100.41,100.24,100.38,28200.0,89.7832,89.9265,89.7742,89.8996,28200.0
2014-11-20 11:00:00,100.4,100.53,100.36,100.5,106100.0,89.9175,90.034,89.8817,90.0071,106100.0
2014-11-20 11:30:00,100.52,100.7,100.45,100.51,52200.0,90.025,90.1862,89.9623,90.0161,52200.0
2014-11-20 12:00:00,100.53,100.59,100.36,100.57,35900.0,90.034,90.0877,89.8817,90.0698,35900.0
2014-11-20 12:30:00,100.58,100.61,100.29,100.37,16800.0,90.0787,90.1056,89.819,89.8907,16800.0
2014-11-20 13:00:00,100.4,100.48,100.2,100.2,22600.0,89.9175,89.9892,89.7384,89.7384,22600.0
2014-11-20 13:30:00,100.21,100.21,100.07,100.09,21200.0,89.7474,89.7474,89.622,89.6399,21200.0
2014-11-20 14:00:00,100.09,100.16,100.03,100.11,24600.0,89.6399,89.7026,89.5862,89.6578,24600.0
2014-11-20 14:30:00,100.12,100.32,100.08,100.27,34000.0,89.6668,89.8459,89.6309,89.8011,34000.0
2014-11-20 15:00:00,100.26,100.33,100.22,100.33,34400.0,89.7922,89.8548,89.7563,89.8548,34400.0
2014-11-20 15:30:00,100.33,100.45,100.3,100.43,72600.0,89.8548,89.9623,89.828,89.9444,72600.0
2014-11-21 09:30:00,101.55,101.7,101.13,101.33,121000.0,90.9475,91.0818,90.5713,90.7504,121000.0
2014-11-21 10:00:00,101.32,101.39,101.12,101.24,50600.0,90.7415,90.8042,90.5624,90.6698,50600.0
2014-11-21 10:30:00,101.27,101.32,101.14,101.18,32200.0,90.6967,90.7415,90.5803,90.6161,32200.0
2014-11-21 11:00:00,101.18,101.25,100.94,101.09,44800.0,90.6161,90.6788,90.4012,90.5355,44800.0
2014-11-21 11:30:00,101.07,101.17,101.01,101.11,26500.0,90.5176,90.6071,90.4638,90.5534,26500.0
2014-11-21 12:00:00,101.1,101.11,100.81,100.91,62900.0,90.5445,90.5534,90.2847,90.3743,62900.0
2014-11-21 12:30:00,100.89,101.08,100.86,100.96,23900.0,90.3564,90.5265,90.3295,90.4191,23900.0
2014-11-21 13:00:00,100.96,100.99,100.74,100.77,21000.0,90.4191,90.4459,90.222,90.2489,21000.0
2014-11-21 13:30:00,100.72,100.9,100.63,100.76,38400.0,90.2041,90.3653,90.1235,90.24,38400.0
2014-11-21 14:00:00,100.79,100.86,100.73,100.76,65500.0,90.2668,90.3295,90.2131,90.24,65500.0
2014-11-21 14:30:00,100.72,100.97,100.69,100.93,70000.0,90.2041,90.428,90.1773,90.3922,70000.0
2014-11-21 15:00:00,100.96,101.09,100.88,100.97,53900.0,90.4191,90.5355,90.3474,90.428,53900.0
2014-11-21 15:30:00,100.98,101.01,100.76,100.93,171400.0,90.437,90.4638,90.24,90.3922,171400.0
2014-11-24 09:30:00,101.42,101.86,101.19,101.42,45200.0,90.831,91.2251,90.6251,90.831,45200.0
2014-11-24 10:00:00,101.41,101.47,101.12,101.27,29000.0,90.8221,90.8758,90.5624,90.6967,29000.0
2014-11-24 10:30:00,101.21,101.27,101.02,101.15,35800.0,90.643,90.6967,90.4728,90.5892,35800.0
2014-11-24 11:00:00,101.16,101.27,101.07,101.14,19500.0,90.5982,90.6967,90.5176,90.5803,19500.0
2014-11-24 11:30:00,101.18,101.34,101.15,101.27,22400.0,90.6161,90.7594,90.5892,90.6967,22400.0
2014-11-24 12:00:00,101.26,101.4,101.22,101.3,71200.0,90.6877,90.8131,90.6519,90.7236,71200.0
2014-11-24 12:30:00,101.3,101.32,101.2,101.22,36800.0,90.7236,90.7415,90.634,90.6519,36800.0
2014-11-24 13:00:00,101.25,101.56,101.23,101.56,29300.0,90.6788,90.9564,90.6609,90.9564,29300.0
2014-11-24 13:30:00,101.58,101.65,101.5,101.56,23900.0,90.9743,91.037,90.9027,90.9564,23900.0
2014-11-24 14:00:00,101.56,101.59,101.46,101.5,46900.0,90.9564,90.9833,90.8669,90.9027,46900.0
2014-11-24 14:30:00,101.52,101.59,101.44,101.45,35800.0,90.9206,90.9833,90.849,90.8579,35800.0
2014-11-24 15:00:00,101.47,101.56,101.29,101.5,44200.0,90.8758,90.9564,90.7146,90.9027,44200.0
2014-11-24 15:30:00,101.5,101.61,101.44,101.56,99400.0,90.9027,91.0012,90.849,90.9564,99400.0
2014-11-25 09:30:00,101.53,101.75,101.0,101.18,37000.0,90.9296,91.1266,90.4549,90.6161,37000.0
2014-11-25 10:00:00,101.11,101.17,100.34,100.59,102200.0,90.5534,90.6071,89.8638,90.0877,102200.0
2014-11-25 10:30:00,100.58,100.95,100.58,100.72,48300.0,90.0787,90.4101,90.0787,90.2041,48300.0
2014-11-25 11:00:00,100.71,100.81,99.98,100.02,153800.0,90.1952,90.2847,89.5414,89.5772,153800.0
2014-11-25 11:30:00,100.01,100.08,99.84,99.92,149700.0,89.5683,89.6309,89.416,89.4877,149700.0
2014-11-25 12:00:00,99.92,100.44,99.88,100.31,70200.0,89.4877,89.9534,89.4518,89.8369,70200.0
2014-11-25 12:30:00,100.32,100.49,99.99,100.4,99300.0,89.8459,89.9981,89.5503,89.9175,99300.0
2014-11-25 13:00:00,100.38,100.44,100.07,100.22,82300.0,89.8996,89.9534,89.622,89.7563,82300.0
2014-11-25 13:30:00,100.22,100.25,99.94,100.06,134800.0,89.7563,89.7832,89.5056,89.613,134800.0
2014-11-25 14:00:00,100.05,100.08,99.95,100.01,112700.0,89.6041,89.6309,89.5145,89.5683,112700.0
2014-11-25 14:30:00,100.01,100.29,99.98,100.23,124200.0,89.5683,89.819,89.5414,89.7653,124200.0
2014-11-25 15:00:00,100.24,100.64,100.21,100.47,227200.0,89.7742,90.1325,89.7474,89.9802,227200.0
2014-11-25 15:30:00,100.47,100.55,99.8,99.89,453200.0,89.9802,90.0519,89.3802,89.4608,453200.0
2014-11-26 09:30:00,99.8,101.03,99.73,100.79,103200.0,89.3802,90.4818,89.3175,90.2668,103200.0
2014-11-26 10:00:00,100.78,100.82,100.39,100.59,106600.0,90.2579,90.2937,89.9086,90.0877,106600.0
2014-11-26 10:30:00,100.56,101.03,100.5,100.63,74700.0,90.0608,90.4818,90.0071,90.1235,74700.0
2014-11-26 11:00:00,100.63,100.74,100.04,100.4,123200.0,90.1235,90.222,89.5951,89.9175,123200.0
2014-11-26 11:30:00,100.4,100.6,100.36,100.59,31300.0,89.9175,90.0967,89.8817,90.0877,31300.0
2014-11-26 12:00:00,100.6,100.82,100.23,100.24,80600.0,90.0967,90.2937,89.7653,89.7742,80600.0
2014-11-26 12:30:00,100.22,100.58,100.13,100.36,106800.0,89.7563,90.0787,89.6757,89.8817,106800.0
2014-11-26 13:00:00,100.36,100.51,100.11,100.15,99800.0,89.8817,90.0161,89.6578,89.6936,99800.0
2014-11-26 13:30:00,100.13,100.13,99.84,99.89,156000.0,89.6757,89.6757,89.416,89.4608,156000.0
2014-11-26 14:00:00,99.91,100.09,99.91,100.01,72500.0,89.4787,89.6399,89.4787,89.5683,72500.0
2014-11-26 14:30:00,100.01,100.04,99.96,99.98,75600.0,89.5683,89.5951,89.5235,89.5414,75600.0
2014-11-26 15:00:00,99.99,100.13,99.85,100.09,93900.0,89.5503,89.6757,89.425,89.6399,93900.0
2014-11-26 15:30:00,100.09,100.36,100.04,100.16,219700.0,89.6399,89.8817,89.5951,89.7026,219700.0
2014-11-28 09:30:00,100.72,101.36,100.72,101.05,123600.0,90.2041,90.7773,90.2041,90.4997,123600.0
2014-11-28 10:00:00,101.06,101.44,100.95,101.28,159600.0,90.5086,90.849,90.4101,90.7057,159600.0
2014-11-28 10:30:00,101.3,101.62,101.23,101.34,60400.0,90.7236,91.0102,90.6609,90.7594,60400.0
2014-11-28 11:00:00,101.33,101.36,101.02,101.05,69500.0,90.7504,90.7773,90.4728,90.4997,69500.0
2014-11-28 11:30:00,101.06,101.17,100.91,100.91,62900.0,90.5086,90.6071,90.3743,90.3743,62900.0
2014-11-28 12:00:00,100.91,101.05,100.84,100.95,41700.0,90.3743,90.4997,90.3116,90.4101,41700.0
2014-11-28 12:30:00,100.95,101.01,100.84,100.97,67800.0,90.4101,90.4638,90.3116,90.428,67800.0
2014-12-01 09:30:00,100.74,101.05,99.72,99.73,104900.0,90.222,90.4997,89.3085,89.3175,104900.0
2014-12-01 10:00:00,99.77,100.51,99.74,100.33,179100.0,89.3533,90.0161,89.3264,89.8548,179100.0
2014-12-01 10:30:00,100.34,100.34,99.58,99.58,149100.0,89.8638,89.8638,89.1832,89.1832,149100.0
2014-12-01 11:00:00,99.58,99.65,99.18,99.64,110000.0,89.1832,89.2458,88.8249,89.2369,110000.0
2014-12-01 11:30:00,99.64,99.68,99.25,99.26,80000.0,89.2369,89.2727,88.8876,88.8966,80000.0
2014-12-01 12:00:00,99.26,99.5,99.14,99.43,60900.0,88.8966,89.1115,88.7891,89.0488,60900.0
2014-12-01 12:30:00,99.44,99.59,99.24,99.38,60400.0,89.0578,89.1921,88.8786,89.004,60400.0
2014-12-01 13:00:00,99.38,99.56,99.36,99.52,55500.0,89.004,89.1652,88.9861,89.1294,55500.0
2014-12-01 13:30:00,99.54,99.96,99.54,99.9,63800.0,89.1473,89.5235,89.1473,89.4697,63800.0
2014-12-01 14:00:00,99.9,99.9,99.56,99.56,49700.0,89.4697,89.4697,89.1652,89.1652,49700.0
2014-12-01 14:30:00,99.57,99.85,99.57,99.8,89800.0,89.1742,89.425,89.1742,89.3802,89800.0
2014-12-01 15:00:00,99.81,99.98,99.8,99.94,103200.0,89.3891,89.5414,89.3802,89.5056,103200.0
2014-12-01 15:30:00,99.95,99.95,99.63,99.68,281100.0,89.5145,89.5145,89.2279,89.2727,281100.0
2014-12-02 09:30:00,99.94,100.06,99.2,99.45,194700.0,89.5056,89.613,88.8428,89.0667,194700.0
2014-12-02 10:00:00,99.46,99.76,99.36,99.67,134300.0,89.0757,89.3444,88.9861,89.2638,134300.0
2014-12-02 10:30:00,99.68,99.79,99.57,99.63,65400.0,89.2727,89.3712,89.1742,89.2279,65400.0
2014-12-02 11:00:00,99.64,99.95,99.64,99.94,101400.0,89.2369,89.5145,89.2369,89.5056,101400.0
2014-12-02 11:30:00,99.92,100.07,99.89,100.03,82900.0,89.4877,89.622,89.4608,89.5862,82900.0
2014-12-02 12:00:00,100.02,100.07,99.97,100.03,55900.0,89.5772,89.622,89.5324,89.5862,55900.0
2014-12-02 12:30:00,100.01,100.06,99.94,100.0,52700.0,89.5683,89.613,89.5056,89.5593,52700.0
2014-12-02 13:00:00,100.0,100.6,100.0,100.56,139500.0,89.5593,90.0967,89.5593,90.0608,139500.0
2014-12-02 13:30:00,100.57,100.92,100.53,100.64,182300.0,90.0698,90.3832,90.034,90.1325,182300.0
2014-12-02 14:00:00,100.64,100.7,100.59,100.66,38100.0,90.1325,90.1862,90.0877,90.1504,38100.0
2014-12-02 14:30:00,100.65,100.78,100.62,100.72,97600.0,90.1414,90.2579,90.1146,90.2041,97600.0
2014-12-02 15:00:00,100.72,100.75,100.55,100.62,87300.0,90.2041,90.231,90.0519,90.1146,87300.0
2014-12-02 15:30:00,100.63,100.73,100.4,100.52,152900.0,90.1235,90.2131,89.9175,90.025,152900.0
2014-12-03 09:30:00,100.28,101.02,100.28,100.65,95200.0,89.8101,90.4728,89.8101,90.1414,95200.0
2014-12-03 10:00:00,100.7,101.02,100.59,100.65,58100.0,90.1862,90.4728,90.0877,90.1414,58100.0
2014-12-03 10:30:00,100.62,100.78,100.32,100.33,30000.0,90.1146,90.2579,89.8459,89.8548,30000.0
2014-12-03 11:00:00,100.34,100.66,100.33,100.66,46200.0,89.8638,90.1504,89.8548,90.1504,46200.0
2014-12-03 11:30:00,100.66,100.66,100.4,100.48,34000.0,90.1504,90.1504,89.9175,89.9892,34000.0
2014-12-03 12:00:00,100.48,100.52,100.39,100.42,23100.0,89.9892,90.025,89.9086,89.9354,23100.0
2014-12-03 12:30:00,100.39,100.39,100.21,100.3,38100.0,89.9086,89.9086,89.7474,89.828,38100.0
2014-12-03 13:00:00,100.3,100.33,100.19,100.22,41200.0,89.828,89.8548,89.7295,89.7563,41200.0
2014-12-03 13:30:00,100.21,100.23,100.02,100.03,46800.0,89.7474,89.7653,89.5772,89.5862,46800.0
2014-12-03 14:00:00,100.04,100.22,99.95,100.17,114800.0,89.5951,89.7563,89.5145,89.7116,114800.0
2014-12-03 14:30:00,100.17,100.18,100.04,100.06,49400.0,89.7116,89.7205,89.5951,89.613,49400.0
2014-12-03 15:00:00,100.06,100.24,100.06,100.16,103700.0,89.613,89.7742,89.613,89.7026,103700.0
2014-12-03 15:30:00,100.17,100.25,100.1,100.15,269700.0,89.7116,89.7832,89.6489,89.6936,269700.0
2014-12-04 09:30:00,99.79,100.33,99.79,100.03,61300.0,89.3712,89.8548,89.3712,89.5862,61300.0
2014-12-04 10:00:00,100.04,100.13,99.86,99.86,59400.0,89.5951,89.6757,89.4339,89.4339,59400.0
2014-12-04 10:30:00,99.84,99.86,99.52,99.62,24900.0,89.416,89.4339,89.1294,89.219,24900.0
2014-12-04 11:00:00,99.59,99.61,99.3,99.33,311900.0,89.1921,89.21,88.9324,88.9593,311900.0
2014-12-04 11:30:00,99.34,99.56,99.2,99.55,41000.0,88.9682,89.1652,88.8428,89.1563,41000.0
2014-12-04 12:00:00,99.5,99.52,99.47,99.48,40900.0,89.1115,89.1294,89.0846,89.0936,40900.0
2014-12-04 12:30:00,99.49,99.58,99.29,99.3,134200.0,89.1025,89.1832,88.9234,88.9324,134200.0
2014-12-04 13:00:00,99.31,99.46,99.27,99.46,17500.0,88.9413,89.0757,88.9055,89.0757,17500.0
2014-12-04 13:30:00,99.44,99.51,99.38,99.38,22100.0,89.0578,89.1205,89.004,89.004,22100.0
2014-12-04 14:00:00,99.39,99.4,99.24,99.27,43000.0,89.013,89.0219,88.8786,88.9055,43000.0
2014-12-04 14:30:00,99.26,99.32,99.17,99.23,34300.0,88.8966,88.9503,88.816,88.8697,34300.0
2014-12-04 15:00:00,99.26,99.4,98.96,99.0,44700.0,88.8966,89.0219,88.6279,88.6637,44700.0
2014-12-04 15:30:00,98.96,99.07,98.77,98.97,251200.0,88.6279,88.7264,88.4577,88.6368,251200.0
2014-12-05 09:30:00,98.88,99.57,98.88,99.36,47200.0,88.5562,89.1742,88.5562,88.9861,47200.0
2014-12-05 10:00:00,99.43,99.43,99.05,99.05,41000.0,89.0488,89.0488,88.7085,88.7085,41000.0
2014-12-05 10:30:00,99.1,99.24,98.98,99.0,59200.0,88.7533,88.8786,88.6458,88.6637,59200.0
2014-12-05 11:00:00,99.0,99.05,98.95,98.98,53200.0,88.6637,88.7085,88.6189,88.6458,53200.0
2014-12-05 11:30:00,98.98,99.2,98.95,99.12,37500.0,88.6458,88.8428,88.6189,88.7712,37500.0
2014-12-05 12:00:00,99.12,99.15,99.01,99.02,32000.0,88.7712,88.798,88.6727,88.6816,32000.0
2014-12-05 12:30:00,98.99,98.99,98.86,98.91,41900.0,88.6548,88.6548,88.5383,88.5831,41900.0
2014-12-05 13:00:00,98.92,98.93,98.88,98.9,46200.0,88.5921,88.601,88.5562,88.5741,46200.0
2014-12-05 13:30:00,98.91,99.03,98.88,98.96,42500.0,88.5831,88.6906,88.5562,88.6279,42500.0
2014-12-05 14:00:00,98.95,99.0,98.88,98.92,58500.0,88.6189,88.6637,88.5562,88.5921,58500.0
2014-12-05 14:30:00,98.93,98.93,98.76,98.84,68200.0,88.601,88.601,88.4488,88.5204,68200.0
2014-12-05 15:00:00,98.84,98.87,98.79,98.84,58200.0,88.5204,88.5473,88.4756,88.5204,58200.0
2014-12-05 15:30:00,98.84,98.84,98.44,98.59,280000.0,88.5204,88.5204,88.1622,88.2965,280000.0
2014-12-08 09:30:00,98.64,99.25,98.42,99.11,67500.0,88.3413,88.8876,88.1443,88.7622,67500.0
2014-12-08 10:00:00,99.11,99.21,98.98,99.12,52400.0,88.7622,88.8518,88.6458,88.7712,52400.0
2014-12-08 10:30:00,99.11,99.13,98.89,99.02,90100.0,88.7622,88.7801,88.5652,88.6816,90100.0
2014-12-08 11:00:00,99.02,99.06,98.71,98.78,88800.0,88.6816,88.7174,88.404,88.4667,88800.0
2014-12-08 11:30:00,98.8,98.98,98.71,98.84,56600.0,88.4846,88.6458,88.404,88.5204,56600.0
2014-12-08 12:00:00,98.85,98.9,98.49,98.7,36700.0,88.5294,88.5741,88.207,88.395,36700.0
2014-12-08 12:30:00,98.68,98.86,98.39,98.52,56000.0,88.3771,88.5383,88.1174,88.2338,56000.0
2014-12-08 13:00:00,98.52,98.58,98.4,98.48,44100.0,88.2338,88.2876,88.1264,88.198,44100.0
2014-12-08 13:30:00,98.46,98.46,98.04,98.08,46700.0,88.1801,88.1801,87.8039,87.8398,46700.0
2014-12-08 14:00:00,98.03,98.08,97.87,98.03,89300.0,87.795,87.8398,87.6517,87.795,89300.0
2014-12-08 14:30:00,98.02,98.39,97.99,98.26,194200.0,87.786,88.1174,87.7592,88.001,194200.0
2014-12-08 15:00:00,98.26,98.54,98.19,98.51,75200.0,88.001,88.2517,87.9383,88.2249,75200.0
2014-12-08 15:30:00,98.51,98.52,96.5,97.49,903900.0,88.2249,88.2338,86.4247,87.3114,903900.0
2014-12-09 09:30:00,96.4,97.14,95.86,96.04,207600.0,86.3352,86.9979,85.8515,86.0128,207600.0
2014-12-09 10:00:00,96.08,96.14,95.34,95.38,82300.0,86.0486,86.1023,85.3858,85.4217,82300.0
2014-12-09 10:30:00,95.34,95.85,95.32,95.49,131900.0,85.3858,85.8426,85.3679,85.5202,131900.0
2014-12-09 11:00:00,95.47,96.15,95.46,96.05,72200.0,85.5023,86.1113,85.4933,86.0217,72200.0
2014-12-09 11:30:00,96.03,96.07,95.84,95.91,60900.0,86.0038,86.0396,85.8336,85.8963,60900.0
2014-12-09 12:00:00,95.9,96.03,95.78,95.89,66600.0,85.8874,86.0038,85.7799,85.8784,66600.0
2014-12-09 12:30:00,95.91,96.13,95.89,96.02,91700.0,85.8963,86.0934,85.8784,85.9948,91700.0
2014-12-09 13:00:00,96.01,96.16,95.98,96.09,95700.0,85.9859,86.1202,85.959,86.0575,95700.0
2014-12-09 13:30:00,96.08,96.35,96.07,96.11,55800.0,86.0486,86.2904,86.0396,86.0754,55800.0
2014-12-09 14:00:00,96.1,97.5,96.04,96.11,110800.0,86.0665,87.3203,86.0128,86.0754,110800.0
2014-12-09 14:30:00,96.1,96.11,95.91,96.0,90000.0,86.0665,86.0754,85.8963,85.9769,90000.0
2014-12-09 15:00:00,96.02,96.12,95.96,95.98,169800.0,85.9948,86.0844,85.9411,85.959,169800.0
2014-12-09 15:30:00,95.97,96.13,95.89,96.03,362000.0,85.9501,86.0934,85.8784,86.0038,362000.0
2014-12-10 09:30:00,96.05,96.59,95.74,95.96,127200.0,86.0217,86.5053,85.7441,85.9411,127200.0
2014-12-10 10:00:00,96.0,96.09,95.87,96.0,268400.0,85.9769,86.0575,85.8605,85.9769,268400.0
2014-12-10 10:30:00,95.99,96.06,95.92,96.03,250400.0,85.968,86.0307,85.9053,86.0038,250400.0
2014-12-10 11:00:00,96.03,96.27,95.81,95.81,209100.0,86.0038,86.2187,85.8068,85.8068,209100.0
2014-12-10 11:30:00,95.8,95.92,95.68,95.7,111800.0,85.7978,85.9053,85.6903,85.7083,111800.0
2014-12-10 12:00:00,95.71,95.8,95.65,95.68,80000.0,85.7172,85.7978,85.6635,85.6903,80000.0
2014-12-10 12:30:00,95.7,95.83,95.57,95.77,84700.0,85.7083,85.8247,85.5918,85.7709,84700.0
2014-12-10 13:00:00,95.76,95.78,95.58,95.68,70400.0,85.762,85.7799,85.6008,85.6903,70400.0
2014-12-10 13:30:00,95.69,95.69,95.35,95.41,61600.0,85.6993,85.6993,85.3948,85.4485,61600.0
2014-12-10 14:00:00,95.39,95.55,95.35,95.37,53200.0,85.4306,85.5739,85.3948,85.4127,53200.0
2014-12-10 14:30:00,95.37,95.44,95.16,95.21,70500.0,85.4127,85.4754,85.2246,85.2694,70500.0
2014-12-10 15:00:00,95.21,95.37,95.09,95.34,93200.0,85.2694,85.4127,85.1619,85.3858,93200.0
2014-12-10 15:30:00,95.35,95.63,95.32,95.5,356100.0,85.3948,85.6456,85.3679,85.5291,356100.0
2014-12-11 09:30:00,96.34,96.96,96.23,96.86,134000.0,86.2814,86.8367,86.1829,86.7471,134000.0
2014-12-11 10:00:00,96.86,96.98,96.6,96.92,108800.0,86.7471,86.8546,86.5143,86.8009,108800.0
2014-12-11 10:30:00,96.9,96.97,96.79,96.89,101400.0,86.783,86.8457,86.6844,86.774,101400.0
2014-12-11 11:00:00,96.9,96.96,96.78,96.88,131100.0,86.783,86.8367,86.6755,86.765,131100.0
2014-12-11 11:30:00,96.89,97.0,96.87,96.95,107500.0,86.774,86.8725,86.7561,86.8277,107500.0
2014-12-11 12:00:00,96.96,97.06,96.89,97.06,176000.0,86.8367,86.9263,86.774,86.9263,176000.0
2014-12-11 12:30:00,97.06,97.08,96.93,96.99,90600.0,86.9263,86.9442,86.8098,86.8636,90600.0
2014-12-11 13:00:00,96.98,97.05,96.85,96.92,42500.0,86.8546,86.9173,86.7382,86.8009,42500.0
2014-12-11 13:30:00,96.9,97.06,96.85,96.85,67100.0,86.783,86.9263,86.7382,86.7382,67100.0
2014-12-11 14:00:00,96.83,96.94,96.67,96.67,39700.0,86.7203,86.8188,86.577,86.577,39700.0
2014-12-11 14:30:00,96.66,96.71,96.38,96.41,79300.0,86.568,86.6128,86.3173,86.3441,79300.0
2014-12-11 15:00:00,96.41,96.81,96.4,96.68,66200.0,86.3441,86.7024,86.3352,86.5859,66200.0
2014-12-11 15:30:00,96.68,96.76,95.98,96.16,160900.0,86.5859,86.6576,85.959,86.1202,160900.0
2014-12-12 09:30:00,95.37,95.86,95.27,95.74,72900.0,85.4127,85.8515,85.3231,85.7441,72900.0
2014-12-12 10:00:00,95.74,95.8,95.09,95.27,70300.0,85.7441,85.7978,85.1619,85.3231,70300.0
2014-12-12 10:30:00,95.23,95.35,94.94,94.97,41300.0,85.2873,85.3948,85.0276,85.0545,41300.0
2014-12-12 11:00:00,94.95,95.06,94.51,94.53,48300.0,85.0366,85.1351,84.6425,84.6604,48300.0
2014-12-12 11:30:00,94.53,94.8,94.36,94.42,34300.0,84.6604,84.9022,84.5082,84.5619,34300.0
2014-12-12 12:00:00,94.44,94.66,94.33,94.66,30900.0,84.5798,84.7768,84.4813,84.7768,30900.0
2014-12-12 12:30:00,94.64,94.72,94.47,94.55,30200.0,84.7589,84.8306,84.6067,84.6783,30200.0
2014-12-12 13:00:00,94.54,94.79,94.34,94.59,42200.0,84.6694,84.8933,84.4902,84.7141,42200.0
2014-12-12 13:30:00,94.6,94.7,94.37,94.63,27100.0,84.7231,84.8127,84.5171,84.75,27100.0
2014-12-12 14:00:00,94.61,94.61,94.19,94.19,27700.0,84.7321,84.7321,84.3559,84.3559,27700.0
2014-12-12 14:30:00,94.21,94.33,94.1,94.3,65700.0,84.3738,84.4813,84.2753,84.4544,65700.0
2014-12-12 15:00:00,94.29,94.34,93.99,94.08,125900.0,84.4455,84.4902,84.1768,84.2574,125900.0
2014-12-12 15:30:00,94.08,94.08,93.46,93.49,165800.0,84.2574,84.2574,83.7021,83.729,165800.0
2014-12-15 09:30:00,94.45,95.01,93.74,93.9,110000.0,84.5888,85.0903,83.9529,84.0962,110000.0
2014-12-15 10:00:00,93.89,93.92,93.48,93.5,108000.0,84.0872,84.1141,83.72,83.7379,108000.0
2014-12-15 10:30:00,93.49,93.93,93.12,93.85,166200.0,83.729,84.1231,83.3976,84.0514,166200.0
2014-12-15 11:00:00,93.85,93.99,93.21,93.33,156000.0,84.0514,84.1768,83.4782,83.5857,156000.0
2014-12-15 11:30:00,93.33,93.34,92.81,92.86,58100.0,83.5857,83.5947,83.12,83.1648,58100.0
2014-12-15 12:00:00,92.85,93.46,92.85,93.44,63400.0,83.1558,83.7021,83.1558,83.6842,63400.0
2014-12-15 12:30:00,93.42,93.94,93.23,93.81,39800.0,83.6663,84.132,83.4961,84.0156,39800.0
2014-12-15 13:00:00,93.82,93.87,93.36,93.53,74900.0,84.0245,84.0693,83.6126,83.7648,74900.0
2014-12-15 13:30:00,93.51,93.76,93.42,93.56,51300.0,83.7469,83.9708,83.6663,83.7917,51300.0
2014-12-15 14:00:00,93.56,94.03,93.43,93.87,35800.0,83.7917,84.2126,83.6753,84.0693,35800.0
2014-12-15 14:30:00,93.9,94.17,93.57,93.71,80000.0,84.0962,84.338,83.8006,83.926,80000.0
2014-12-15 15:00:00,93.7,94.0,93.66,93.66,66500.0,83.9171,84.1857,83.8812,83.8812,66500.0
2014-12-15 15:30:00,93.66,94.05,93.58,93.78,169900.0,83.8812,84.2305,83.8096,83.9887,169900.0
2014-12-16 09:30:00,93.53,93.65,92.91,92.92,108400.0,83.7648,83.8723,83.2095,83.2185,108400.0
2014-12-16 10:00:00,93.01,93.31,92.63,93.17,85000.0,83.2991,83.5678,82.9588,83.4424,85000.0
2014-12-16 10:30:00,93.16,93.34,92.82,93.25,58100.0,83.4334,83.5947,83.1289,83.514,58100.0
2014-12-16 11:00:00,93.21,94.11,93.07,93.88,49100.0,83.4782,84.2843,83.3528,84.0783,49100.0
2014-12-16 11:30:00,93.87,94.3,93.76,94.15,95400.0,84.0693,84.4544,83.9708,84.3201,95400.0
2014-12-16 12:00:00,94.16,94.19,93.96,94.14,60300.0,84.329,84.3559,84.1499,84.3111,60300.0
2014-12-16 12:30:00,94.12,94.2,93.73,93.78,26900.0,84.2932,84.3649,83.9439,83.9887,26900.0
2014-12-16 13:00:00,93.76,93.93,93.28,93.42,70300.0,83.9708,84.1231,83.5409,83.6663,70300.0
2014-12-16 13:30:00,93.4,93.85,93.2,93.69,38400.0,83.6484,84.0514,83.4693,83.9081,38400.0
2014-12-16 14:00:00,93.71,93.83,93.53,93.78,41300.0,83.926,84.0335,83.7648,83.9887,41300.0
2014-12-16 14:30:00,93.74,93.87,93.1,93.31,45700.0,83.9529,84.0693,83.3797,83.5678,45700.0
2014-12-16 15:00:00,93.3,93.53,92.97,93.01,55300.0,83.5588,83.7648,83.2633,83.2991,55300.0
2014-12-16 15:30:00,93.01,93.17,92.32,92.39,160400.0,83.2991,83.4424,82.6811,82.7438,160400.0
2014-12-17 09:30:00,93.83,94.58,93.1,94.58,159500.0,84.0335,84.7052,83.3797,84.7052,159500.0
2014-12-17 10:00:00,94.62,94.69,94.25,94.35,111600.0,84.741,84.8037,84.4096,84.4992,111600.0
2014-12-17 10:30:00,94.32,94.88,94.27,94.75,101900.0,84.4723,84.9739,84.4276,84.8574,101900.0
2014-12-17 11:00:00,94.75,94.75,94.26,94.62,62700.0,84.8574,84.8574,84.4186,84.741,62700.0
2014-12-17 11:30:00,94.63,95.19,94.5,95.1,66000.0,84.75,85.2515,84.6335,85.1709,66000.0
2014-12-17 12:00:00,95.09,95.11,94.67,94.68,54500.0,85.1619,85.1799,84.7858,84.7947,54500.0
2014-12-17 12:30:00,94.68,94.81,94.49,94.7,73600.0,84.7947,84.9112,84.6246,84.8127,73600.0
2014-12-17 13:00:00,94.72,95.15,94.71,95.1,57300.0,84.8306,85.2157,84.8216,85.1709,57300.0
2014-12-17 13:30:00,95.12,95.31,94.98,95.31,86100.0,85.1888,85.359,85.0634,85.359,86100.0
2014-12-17 14:00:00,95.25,96.0,95.18,95.52,112200.0,85.3052,85.9769,85.2425,85.547,112200.0
2014-12-17 14:30:00,95.51,95.72,95.14,95.34,97700.0,85.5381,85.7262,85.2067,85.3858,97700.0
2014-12-17 15:00:00,95.32,96.04,94.96,96.04,115600.0,85.3679,86.0128,85.0455,86.0128,115600.0
2014-12-17 15:30:00,96.02,96.67,95.87,96.67,404100.0,85.9948,86.577,85.8605,86.577,404100.0
2014-12-18 09:30:00,98.01,98.03,97.04,97.86,82500.0,87.7771,87.795,86.9083,87.6427,82500.0
2014-12-18 10:00:00,97.8,97.84,97.32,97.35,83200.0,87.589,87.6248,87.1591,87.186,83200.0
2014-12-18 10:30:00,97.34,97.49,97.2,97.24,59300.0,87.177,87.3114,87.0516,87.0875,59300.0
2014-12-18 11:00:00,97.24,97.33,96.89,97.18,71500.0,87.0875,87.1681,86.774,87.0337,71500.0
2014-12-18 11:30:00,97.16,97.36,96.91,97.19,53000.0,87.0158,87.1949,86.7919,87.0427,53000.0
2014-12-18 12:00:00,97.16,97.2,96.83,96.92,50400.0,87.0158,87.0516,86.7203,86.8009,50400.0
2014-12-18 12:30:00,96.92,97.08,96.84,97.01,53400.0,86.8009,86.9442,86.7292,86.8815,53400.0
2014-12-18 13:00:00,97.01,97.2,96.87,97.2,46000.0,86.8815,87.0516,86.7561,87.0516,46000.0
2014-12-18 13:30:00,97.19,97.22,97.02,97.16,34000.0,87.0427,87.0696,86.8904,87.0158,34000.0
2014-12-18 14:00:00,97.15,97.23,96.91,96.93,63400.0,87.0069,87.0785,86.7919,86.8098,63400.0
2014-12-18 14:30:00,96.94,97.1,96.85,97.04,50900.0,86.8188,86.9621,86.7382,86.9083,50900.0
2014-12-18 15:00:00,97.04,97.28,97.0,97.15,74900.0,86.9083,87.1233,86.8725,87.0069,74900.0
2014-12-18 15:30:00,97.15,97.8,97.15,97.76,206100.0,87.0069,87.589,87.0069,87.5532,206100.0
2014-12-19 09:30:00,98.29,98.29,97.54,97.56,308000.0,88.0278,88.0278,87.3561,87.3741,308000.0
2014-12-19 10:00:00,97.57,97.59,97.26,97.34,64400.0,87.383,87.4009,87.1054,87.177,64400.0
2014-12-19 10:30:00,97.35,97.35,96.56,96.89,59000.0,87.186,87.186,86.4785,86.774,59000.0
2014-12-19 11:00:00,96.87,96.89,96.65,96.82,52900.0,86.7561,86.774,86.5591,86.7113,52900.0
2014-12-19 11:30:00,96.84,96.87,96.65,96.7,35900.0,86.7292,86.7561,86.5591,86.6038,35900.0
2014-12-19 12:00:00,96.7,96.7,96.49,96.52,39300.0,86.6038,86.6038,86.4158,86.4426,39300.0
2014-12-19 12:30:00,96.51,96.74,96.45,96.68,33300.0,86.4337,86.6397,86.3799,86.5859,33300.0
2014-12-19 13:00:00,96.67,96.7,96.4,96.42,73400.0,86.577,86.6038,86.3352,86.3531,73400.0
2014-12-19 13:30:00,96.42,96.48,96.28,96.41,52400.0,86.3531,86.4068,86.2277,86.3441,52400.0
2014-12-19 14:00:00,96.42,96.62,96.42,96.54,34700.0,86.3531,86.5322,86.3531,86.4605,34700.0
2014-12-19 14:30:00,96.54,97.15,96.54,97.12,50900.0,86.4605,87.0069,86.4605,86.98,50900.0
2014-12-19 15:00:00,97.13,97.31,97.04,97.26,65400.0,86.9889,87.1502,86.9083,87.1054,65400.0
2014-12-19 15:30:00,97.26,97.38,97.01,97.01,138100.0,87.1054,87.2128,86.8815,86.8815,138100.0
2014-12-22 09:30:00,96.91,97.54,96.91,97.43,62800.0,86.7919,87.3561,86.7919,87.2576,62800.0
2014-12-22 10:00:00,97.45,97.76,97.36,97.74,39700.0,87.2755,87.5532,87.1949,87.5353,39700.0
2014-12-22 10:30:00,97.73,97.9,97.73,97.77,24300.0,87.5263,87.6786,87.5263,87.5621,24300.0
2014-12-22 11:00:00,97.76,98.03,97.56,97.98,39600.0,87.5532,87.795,87.3741,87.7502,39600.0
2014-12-22 11:30:00,98.03,98.22,97.98,98.21,58400.0,87.795,87.9651,87.7502,87.9562,58400.0
2014-12-22 12:00:00,98.18,98.22,98.09,98.16,28600.0,87.9293,87.9651,87.8487,87.9114,28600.0
2014-12-22 12:30:00,98.17,98.17,98.01,98.08,21600.0,87.9204,87.9204,87.7771,87.8398,21600.0
2014-12-22 13:00:00,98.08,98.19,98.06,98.09,56000.0,87.8398,87.9383,87.8218,87.8487,56000.0
2014-12-22 13:30:00,98.1,98.18,98.0,98.07,31700.0,87.8577,87.9293,87.7681,87.8308,31700.0
2014-12-22 14:00:00,98.07,98.27,97.97,98.25,37700.0,87.8308,88.0099,87.7412,87.992,37700.0
2014-12-22 14:30:00,98.26,98.36,98.22,98.31,46100.0,88.001,88.0905,87.9651,88.0457,46100.0
2014-12-22 15:00:00,98.33,98.43,98.22,98.39,46800.0,88.0637,88.1532,87.9651,88.1174,46800.0
2014-12-22 15:30:00,98.4,98.43,98.17,98.38,117400.0,88.1264,88.1532,87.9204,88.1084,117400.0
2014-12-23 09:30:00,98.58,98.81,98.24,98.52,40200.0,88.2876,88.4935,87.9831,88.2338,40200.0
2014-12-23 10:00:00,98.45,98.71,98.41,98.67,33300.0,88.1711,88.404,88.1353,88.3682,33300.0
2014-12-23 10:30:00,98.67,98.75,98.3,98.49,39700.0,88.3682,88.4398,88.0368,88.207,39700.0
2014-12-23 11:00:00,98.49,98.5,98.15,98.15,38400.0,88.207,88.2159,87.9025,87.9025,38400.0
2014-12-23 11:30:00,98.17,98.6,98.17,98.51,25400.0,87.9204,88.3055,87.9204,88.2249,25400.0
2014-12-23 12:00:00,98.49,98.49,98.29,98.29,16100.0,88.207,88.207,88.0278,88.0278,16100.0
2014-12-23 12:30:00,98.27,98.38,98.22,98.34,19800.0,88.0099,88.1084,87.9651,88.0726,19800.0
2014-12-23 13:00:00,98.34,98.6,98.34,98.41,22700.0,88.0726,88.3055,88.0726,88.1353,22700.0
2014-12-23 13:30:00,98.39,98.44,98.25,98.26,21600.0,88.1174,88.1622,87.992,88.001,21600.0
2014-12-23 14:00:00,98.26,98.3,98.14,98.24,22300.0,88.001,88.0368,87.8935,87.9831,22300.0
2014-12-23 14:30:00,98.27,98.33,98.08,98.11,31100.0,88.0099,88.0637,87.8398,87.8666,31100.0
2014-12-23 15:00:00,98.09,98.25,98.05,98.18,34800.0,87.8487,87.992,87.8129,87.9293,34800.0
2014-12-23 15:30:00,98.17,98.17,97.95,97.99,88900.0,87.9204,87.9204,87.7233,87.7592,88900.0
2014-12-24 09:30:00,97.98,98.36,97.63,98.25,41000.0,87.7502,88.0905,87.4367,87.992,41000.0
2014-12-24 10:00:00,98.22,98.63,98.13,98.63,28800.0,87.9651,88.3323,87.8845,88.3323,28800.0
2014-12-24 10:30:00,98.63,98.82,98.6,98.82,31100.0,88.3323,88.5025,88.3055,88.5025,31100.0
2014-12-24 11:00:00,98.82,98.86,98.64,98.68,38000.0,88.5025,88.5383,88.3413,88.3771,38000.0
2014-12-24 11:30:00,98.71,98.72,98.5,98.54,22100.0,88.404,88.4129,88.2159,88.2517,22100.0
2014-12-24 12:00:00,98.57,98.79,98.57,98.71,24800.0,88.2786,88.4756,88.2786,88.404,24800.0
2014-12-24 12:30:00,98.71,98.73,98.26,98.29,39100.0,88.404,88.4219,88.001,88.0278,39100.0
2014-12-26 09:30:00,98.31,98.83,98.31,98.58,31300.0,88.0457,88.5115,88.0457,88.2876,31300.0
2014-12-26 10:00:00,98.58,98.83,98.58,98.74,27300.0,88.2876,88.5115,88.2876,88.4309,27300.0
2014-12-26 10:30:00,98.74,98.92,98.68,98.92,20400.0,88.4309,88.5921,88.3771,88.5921,20400.0
2014-12-26 11:00:00,98.93,98.99,98.64,98.64,20200.0,88.601,88.6548,88.3413,88.3413,20200.0
2014-12-26 11:30:00,98.64,98.69,98.4,98.4,25800.0,88.3413,88.3861,88.1264,88.1264,25800.0
2014-12-26 12:00:00,98.42,98.43,98.31,98.34,13300.0,88.1443,88.1532,88.0457,88.0726,13300.0
2014-12-26 12:30:00,98.34,98.39,98.17,98.25,25600.0,88.0726,88.1174,87.9204,87.992,25600.0
2014-12-26 13:00:00,98.25,98.42,98.25,98.38,13700.0,87.992,88.1443,87.992,88.1084,13700.0
2014-12-26 13:30:00,98.37,98.51,98.37,98.39,13900.0,88.0995,88.2249,88.0995,88.1174,13900.0
2014-12-26 14:00:00,98.4,98.43,98.26,98.35,18800.0,88.1264,88.1532,88.001,88.0816,18800.0
2014-12-26 14:30:00,98.35,98.37,98.26,98.28,16600.0,88.0816,88.0995,88.001,88.0189,16600.0
2014-12-26 15:00:00,98.3,98.32,98.1,98.17,25500.0,88.0368,88.0547,87.8577,87.9204,25500.0
2014-12-26 15:30:00,98.16,98.2,97.92,97.96,45600.0,87.9114,87.9472,87.6965,87.7323,45600.0
2014-12-29 09:30:00,97.53,98.13,97.31,98.04,40000.0,87.3472,87.8845,87.1502,87.8039,40000.0
2014-12-29 10:00:00,98.06,98.21,97.55,97.58,46200.0,87.8218,87.9562,87.3651,87.392,46200.0
2014-12-29 10:30:00,97.59,97.63,97.54,97.61,33600.0,87.4009,87.4367,87.3561,87.4188,33600.0
2014-12-29 11:00:00,97.61,97.66,97.53,97.6,22000.0,87.4188,87.4636,87.3472,87.4099,22000.0
2014-12-29 11:30:00,97.61,97.66,97.55,97.63,26900.0,87.4188,87.4636,87.3651,87.4367,26900.0
2014-12-29 12:00:00,97.64,97.82,97.63,97.81,17800.0,87.4457,87.6069,87.4367,87.598,17800.0
2014-12-29 12:30:00,97.83,97.96,97.82,97.9,26900.0,87.6159,87.7323,87.6069,87.6786,26900.0
2014-12-29 13:00:00,97.91,97.92,97.8,97.8,18400.0,87.6875,87.6965,87.589,87.589,18400.0
2014-12-29 13:30:00,97.78,97.83,97.63,97.65,12000.0,87.5711,87.6159,87.4367,87.4547,12000.0
2014-12-29 14:00:00,97.64,97.68,97.59,97.66,38400.0,87.4457,87.4815,87.4009,87.4636,38400.0
2014-12-29 14:30:00,97.68,97.72,97.65,97.7,11800.0,87.4815,87.5173,87.4547,87.4994,11800.0
2014-12-29 15:00:00,97.71,97.77,97.64,97.77,33900.0,87.5084,87.5621,87.4457,87.5621,33900.0
2014-12-29 15:30:00,97.76,97.77,97.51,97.55,68200.0,87.5532,87.5621,87.3293,87.3651,68200.0
2014-12-30 09:30:00,97.01,97.25,96.64,96.65,46100.0,86.8815,87.0964,86.5501,86.5591,46100.0
2014-12-30 10:00:00,96.71,96.92,96.53,96.88,33500.0,86.6128,86.8009,86.4516,86.765,33500.0
2014-12-30 10:30:00,96.87,96.94,96.78,96.83,30600.0,86.7561,86.8188,86.6755,86.7203,30600.0
2014-12-30 11:00:00,96.84,96.93,96.65,96.92,30700.0,86.7292,86.8098,86.5591,86.8009,30700.0
2014-12-30 11:30:00,96.92,97.01,96.87,96.94,31300.0,86.8009,86.8815,86.7561,86.8188,31300.0
2014-12-30 12:00:00,96.94,97.01,96.74,96.86,26300.0,86.8188,86.8815,86.6397,86.7471,26300.0
2014-12-30 12:30:00,96.88,96.89,96.81,96.86,25200.0,86.765,86.774,86.7024,86.7471,25200.0
2014-12-30 13:00:00,96.87,96.87,96.76,96.79,33200.0,86.7561,86.7561,86.6576,86.6844,33200.0
2014-12-30 13:30:00,96.78,96.87,96.48,96.55,47400.0,86.6755,86.7561,86.4068,86.4695,47400.0
2014-12-30 14:00:00,96.55,96.66,96.55,96.63,24000.0,86.4695,86.568,86.4695,86.5412,24000.0
2014-12-30 14:30:00,96.63,96.95,96.6,96.89,34900.0,86.5412,86.8277,86.5143,86.774,34900.0
2014-12-30 15:00:00,96.9,96.9,96.73,96.88,38600.0,86.783,86.783,86.6307,86.765,38600.0
2014-12-30 15:30:00,96.87,96.94,96.69,96.73,88600.0,86.7561,86.8188,86.5949,86.6307,88600.0
2014-12-31 09:30:00,97.19,97.19,96.79,96.99,22300.0,87.0427,87.0427,86.6844,86.8636,22300.0
2014-12-31 10:00:00,96.99,97.2,96.99,97.16,20400.0,86.8636,87.0516,86.8636,87.0158,20400.0
2014-12-31 10:30:00,97.16,97.46,97.12,97.45,26900.0,87.0158,87.2845,86.98,87.2755,26900.0
2014-12-31 11:00:00,97.46,97.49,97.16,97.17,13900.0,87.2845,87.3114,87.0158,87.0248,13900.0
2014-12-31 11:30:00,97.15,97.25,97.14,97.15,15000.0,87.0069,87.0964,86.9979,87.0069,15000.0
2014-12-31 12:00:00,97.17,97.18,96.68,96.77,17000.0,87.0248,87.0337,86.5859,86.6665,17000.0
2014-12-31 12:30:00,96.82,96.95,96.77,96.89,20700.0,86.7113,86.8277,86.6665,86.774,20700.0
2014-12-31 13:00:00,96.88,97.03,96.76,96.87,19900.0,86.765,86.8994,86.6576,86.7561,19900.0
2014-12-31 13:30:00,96.89,97.01,96.67,96.76,18300.0,86.774,86.8815,86.577,86.6576,18300.0
2014-12-31 14:00:00,96.77,96.79,96.57,96.59,35200.0,86.6665,86.6844,86.4874,86.5053,35200.0
2014-12-31 14:30:00,96.56,96.57,96.27,96.44,26100.0,86.4785,86.4874,86.2187,86.371,26100.0
2014-12-31 15:00:00,96.4,96.45,96.35,96.36,40700.0,86.3352,86.3799,86.2904,86.2993,40700.0
2014-12-31 15:30:00,96.35,96.39,95.75,95.8,119700.0,86.2904,86.3262,85.753,85.7978,119700.0
2015-01-02 09:30:00,96.54,96.93,96.02,96.22,58000.0,86.4605,86.8098,85.9948,86.174,58000.0
2015-01-02 10:00:00,96.19,96.19,95.78,95.86,67000.0,86.1471,86.1471,85.7799,85.8515,67000.0
2015-01-02 10:30:00,95.84,95.91,95.15,95.65,77800.0,85.8336,85.8963,85.2157,85.6635,77800.0
2015-01-02 11:00:00,95.65,95.65,95.15,95.45,48900.0,85.6635,85.6635,85.2157,85.4844,48900.0
2015-01-02 11:30:00,95.46,95.6,95.39,95.56,38400.0,85.4933,85.6187,85.4306,85.5829,38400.0
2015-01-02 12:00:00,95.54,95.74,95.5,95.68,21000.0,85.565,85.7441,85.5291,85.6903,21000.0
2015-01-02 12:30:00,95.64,95.8,95.41,95.41,21300.0,85.6545,85.7978,85.4485,85.4485,21300.0
2015-01-02 13:00:00,95.39,95.54,95.15,95.15,24500.0,85.4306,85.565,85.2157,85.2157,24500.0
2015-01-02 13:30:00,95.18,95.31,94.96,95.3,73900.0,85.2425,85.359,85.0455,85.35,73900.0
2015-01-02 14:00:00,95.31,95.75,95.27,95.6,27300.0,85.359,85.753,85.3231,85.6187,27300.0
2015-01-02 14:30:00,95.57,95.82,95.52,95.64,33600.0,85.5918,85.8157,85.547,85.6545,33600.0
2015-01-02 15:00:00,95.64,95.83,95.45,95.82,79800.0,85.6545,85.8247,85.4844,85.8157,79800.0
2015-01-02 15:30:00,95.8,96.08,95.71,95.89,155400.0,85.7978,86.0486,85.7172,85.8784,155400.0
2015-01-05 09:30:00,95.05,95.73,94.72,94.84,62400.0,85.1261,85.7351,84.8306,84.938,62400.0
2015-01-05 10:00:00,94.81,95.12,94.68,94.92,59900.0,84.9112,85.1888,84.7947,85.0097,59900.0
2015-01-05 10:30:00,94.85,95.11,94.64,94.99,41100.0,84.947,85.1799,84.7589,85.0724,41100.0
2015-01-05 11:00:00,94.95,94.96,94.41,94.46,32400.0,85.0366,85.0455,84.5529,84.5977,32400.0
2015-01-05 11:30:00,94.47,95.03,94.46,94.91,36500.0,84.6067,85.1082,84.5977,85.0007,36500.0
2015-01-05 12:00:00,94.96,94.97,94.66,94.66,29700.0,85.0455,85.0545,84.7768,84.7768,29700.0
2015-01-05 12:30:00,94.6,94.7,94.24,94.3,32000.0,84.7231,84.8127,84.4007,84.4544,32000.0
2015-01-05 13:00:00,94.31,94.41,93.82,93.95,45000.0,84.4634,84.5529,84.0245,84.141,45000.0
2015-01-05 13:30:00,93.95,94.22,93.94,94.1,34800.0,84.141,84.3828,84.132,84.2753,34800.0
2015-01-05 14:00:00,94.1,94.1,93.68,93.71,68500.0,84.2753,84.2753,83.8992,83.926,68500.0
2015-01-05 14:30:00,93.7,93.86,93.63,93.73,47600.0,83.9171,84.0604,83.8544,83.9439,47600.0
2015-01-05 15:00:00,93.72,94.07,93.66,93.99,61500.0,83.935,84.2484,83.8812,84.1768,61500.0
2015-01-05 15:30:00,94.0,94.32,93.84,94.04,173700.0,84.1857,84.4723,84.0424,84.2216,173700.0
2015-01-06 09:30:00,94.41,94.57,93.59,94.45,76600.0,84.5529,84.6962,83.8185,84.5888,76600.0
2015-01-06 10:00:00,94.42,94.76,94.18,94.44,66200.0,84.5619,84.8664,84.3469,84.5798,66200.0
2015-01-06 10:30:00,94.36,94.36,93.83,93.85,35400.0,84.5082,84.5082,84.0335,84.0514,35400.0
2015-01-06 11:00:00,93.83,93.88,93.61,93.77,76400.0,84.0335,84.0783,83.8365,83.9798,76400.0
2015-01-06 11:30:00,93.77,93.87,93.12,93.2,60900.0,83.9798,84.0693,83.3976,83.4693,60900.0
2015-01-06 12:00:00,93.17,93.18,92.61,92.76,47200.0,83.4424,83.4514,82.9409,83.0752,47200.0
2015-01-06 12:30:00,92.75,93.2,92.68,93.12,34200.0,83.0663,83.4693,83.0036,83.3976,34200.0
2015-01-06 13:00:00,93.12,93.13,92.41,92.6,32700.0,83.3976,83.4066,82.7617,82.9319,32700.0
2015-01-06 13:30:00,92.57,93.01,92.49,92.98,32300.0,82.905,83.2991,82.8334,83.2722,32300.0
2015-01-06 14:00:00,92.98,93.12,92.62,93.12,36300.0,83.2722,83.3976,82.9498,83.3976,36300.0
2015-01-06 14:30:00,93.17,93.58,93.03,93.43,45200.0,83.4424,83.8096,83.317,83.6753,45200.0
2015-01-06 15:00:00,93.46,93.82,93.28,93.73,63900.0,83.7021,84.0245,83.5409,83.9439,63900.0
2015-01-06 15:30:00,93.73,93.73,92.98,93.04,142700.0,83.9439,83.9439,83.2722,83.326,142700.0
2015-01-07 09:30:00,93.99,94.38,93.37,94.02,90700.0,84.1768,84.5261,83.6215,84.2037,90700.0
2015-01-07 10:00:00,93.97,94.17,93.74,93.8,28200.0,84.1589,84.338,83.9529,84.0066,28200.0
2015-01-07 10:30:00,93.79,94.12,93.62,94.02,34800.0,83.9977,84.2932,83.8454,84.2037,34800.0
2015-01-07 11:00:00,94.02,94.11,93.38,93.5,24300.0,84.2037,84.2843,83.6305,83.7379,24300.0
2015-01-07 11:30:00,93.5,94.12,93.5,94.07,20500.0,83.7379,84.2932,83.7379,84.2484,20500.0
2015-01-07 12:00:00,94.11,94.37,93.97,94.25,73800.0,84.2843,84.5171,84.1589,84.4096,73800.0
2015-01-07 12:30:00,94.31,94.36,94.17,94.26,23400.0,84.4634,84.5082,84.338,84.4186,23400.0
2015-01-07 13:00:00,94.23,94.31,94.05,94.1,20200.0,84.3917,84.4634,84.2305,84.2753,20200.0
2015-01-07 13:30:00,94.11,94.36,94.09,94.17,23600.0,84.2843,84.5082,84.2663,84.338,23600.0
2015-01-07 14:00:00,94.19,94.47,94.04,94.28,27300.0,84.3559,84.6067,84.2216,84.4365,27300.0
2015-01-07 14:30:00,94.25,94.38,94.09,94.17,27200.0,84.4096,84.5261,84.2663,84.338,27200.0
2015-01-07 15:00:00,94.18,94.41,94.17,94.37,54200.0,84.3469,84.5529,84.338,84.5171,54200.0
2015-01-07 15:30:00,94.39,94.44,94.2,94.43,118600.0,84.535,84.5798,84.3649,84.5708,118600.0
2015-01-08 09:30:00,94.92,95.69,94.92,95.67,45900.0,85.0097,85.6993,85.0097,85.6814,45900.0
2015-01-08 10:00:00,95.71,95.79,95.59,95.61,36800.0,85.7172,85.7889,85.6097,85.6276,36800.0
2015-01-08 10:30:00,95.63,95.81,95.43,95.81,156400.0,85.6456,85.8068,85.4664,85.8068,156400.0
2015-01-08 11:00:00,95.84,95.96,95.62,95.65,45100.0,85.8336,85.9411,85.6366,85.6635,45100.0
2015-01-08 11:30:00,95.66,95.75,95.52,95.59,45900.0,85.6724,85.753,85.547,85.6097,45900.0
2015-01-08 12:00:00,95.58,95.66,95.37,95.53,63500.0,85.6008,85.6724,85.4127,85.556,63500.0
2015-01-08 12:30:00,95.54,95.54,95.36,95.49,46700.0,85.565,85.565,85.4037,85.5202,46700.0
2015-01-08 13:00:00,95.48,95.58,95.42,95.47,32900.0,85.5112,85.6008,85.4575,85.5023,32900.0
2015-01-08 13:30:00,95.5,95.51,95.24,95.3,19100.0,85.5291,85.5381,85.2963,85.35,19100.0
2015-01-08 14:00:00,95.26,95.43,95.22,95.43,34000.0,85.3142,85.4664,85.2784,85.4664,34000.0
2015-01-08 14:30:00,95.45,95.5,95.3,95.4,84900.0,85.4844,85.5291,85.35,85.4396,84900.0
2015-01-08 15:00:00,95.39,95.61,95.34,95.45,81800.0,85.4306,85.6276,85.3858,85.4844,81800.0
2015-01-08 15:30:00,95.44,95.45,95.19,95.33,185600.0,85.4754,85.4844,85.2515,85.3769,185600.0
2015-01-09 09:30:00,95.27,95.39,94.54,94.54,47200.0,85.3231,85.4306,84.6694,84.6694,47200.0
2015-01-09 10:00:00,94.55,94.74,94.19,94.19,46800.0,84.6783,84.8485,84.3559,84.3559,46800.0
2015-01-09 10:30:00,94.19,94.19,93.84,94.12,41300.0,84.3559,84.3559,84.0424,84.2932,41300.0
2015-01-09 11:00:00,94.1,94.11,93.63,93.71,55600.0,84.2753,84.2843,83.8544,83.926,55600.0
2015-01-09 11:30:00,93.69,94.16,93.63,94.16,42100.0,83.9081,84.329,83.8544,84.329,42100.0
2015-01-09 12:00:00,94.14,94.3,93.96,93.97,27000.0,84.3111,84.4544,84.1499,84.1589,27000.0
2015-01-09 12:30:00,94.04,94.1,93.74,93.74,22600.0,84.2216,84.2753,83.9529,83.9529,22600.0
2015-01-09 13:00:00,93.73,94.16,93.72,94.05,23100.0,83.9439,84.329,83.935,84.2305,23100.0
2015-01-09 13:30:00,94.1,94.18,93.86,93.94,20700.0,84.2753,84.3469,84.0604,84.132,20700.0
2015-01-09 14:00:00,93.93,93.97,93.63,93.64,86300.0,84.1231,84.1589,83.8544,83.8633,86300.0
2015-01-09 14:30:00,93.66,93.92,93.63,93.87,50300.0,83.8812,84.1141,83.8544,84.0693,50300.0
2015-01-09 15:00:00,93.87,94.22,93.86,94.03,47600.0,84.0693,84.3828,84.0604,84.2126,47600.0
2015-01-09 15:30:00,94.02,94.09,93.81,93.84,104700.0,84.2037,84.2663,84.0156,84.0424,104700.0
2015-01-12 09:30:00,94.14,94.51,92.79,93.08,88000.0,84.3111,84.6425,83.1021,83.3618,88000.0
2015-01-12 10:00:00,93.02,93.42,92.9,93.04,53000.0,83.3081,83.6663,83.2006,83.326,53000.0
2015-01-12 10:30:00,93.04,93.52,92.96,93.52,58600.0,83.326,83.7559,83.2543,83.7559,58600.0
2015-01-12 11:00:00,93.51,93.55,93.17,93.17,37200.0,83.7469,83.7827,83.4424,83.4424,37200.0
2015-01-12 11:30:00,93.21,93.24,92.88,93.05,44700.0,83.4782,83.5051,83.1827,83.3349,44700.0
2015-01-12 12:00:00,93.05,93.46,93.05,93.36,28000.0,83.3349,83.7021,83.3349,83.6126,28000.0
2015-01-12 12:30:00,93.36,93.49,93.25,93.27,54500.0,83.6126,83.729,83.514,83.532,54500.0
2015-01-12 13:00:00,93.27,93.37,93.1,93.13,59700.0,83.532,83.6215,83.3797,83.4066,59700.0
2015-01-12 13:30:00,93.12,93.33,93.11,93.23,39800.0,83.3976,83.5857,83.3887,83.4961,39800.0
2015-01-12 14:00:00,93.22,93.34,93.03,93.06,34400.0,83.4872,83.5947,83.317,83.3439,34400.0
2015-01-12 14:30:00,93.06,93.12,92.9,93.0,44700.0,83.3439,83.3976,83.2006,83.2901,44700.0
2015-01-12 15:00:00,93.05,93.26,92.94,93.03,98800.0,83.3349,83.523,83.2364,83.317,98800.0
2015-01-12 15:30:00,93.02,93.22,92.79,93.02,112800.0,83.3081,83.4872,83.1021,83.3081,112800.0
2015-01-13 09:30:00,93.74,94.98,93.57,94.71,129700.0,83.9529,85.0634,83.8006,84.8216,129700.0
2015-01-13 10:00:00,94.74,95.13,94.72,94.9,80900.0,84.8485,85.1978,84.8306,84.9918,80900.0
2015-01-13 10:30:00,94.91,95.26,94.8,95.24,49000.0,85.0007,85.3142,84.9022,85.2963,49000.0
2015-01-13 11:00:00,95.26,95.35,95.13,95.17,45100.0,85.3142,85.3948,85.1978,85.2336,45100.0
2015-01-13 11:30:00,95.17,95.17,94.82,94.9,60500.0,85.2336,85.2336,84.9201,84.9918,60500.0
2015-01-13 12:00:00,94.89,94.96,94.72,94.92,36700.0,84.9828,85.0455,84.8306,85.0097,36700.0
2015-01-13 12:30:00,94.9,95.41,94.85,95.37,105100.0,84.9918,85.4485,84.947,85.4127,105100.0
2015-01-13 13:00:00,95.37,95.66,94.98,95.03,77300.0,85.4127,85.6724,85.0634,85.1082,77300.0
2015-01-13 13:30:00,95.0,95.0,93.98,94.28,75600.0,85.0813,85.0813,84.1678,84.4365,75600.0
2015-01-13 14:00:00,94.31,94.33,93.79,94.21,77900.0,84.4634,84.4813,83.9977,84.3738,77900.0
2015-01-13 14:30:00,94.2,94.72,94.16,94.18,45700.0,84.3649,84.8306,84.329,84.3469,45700.0
2015-01-13 15:00:00,94.19,94.5,94.1,94.17,45700.0,84.3559,84.6335,84.2753,84.338,45700.0
2015-01-13 15:30:00,94.18,94.76,94.16,94.5,191500.0,84.3469,84.8664,84.329,84.6335,191500.0
2015-01-14 09:30:00,93.56,93.62,92.77,93.11,89300.0,83.7917,83.8454,83.0842,83.3887,89300.0
2015-01-14 10:00:00,93.01,93.66,93.01,93.57,37300.0,83.2991,83.8812,83.2991,83.8006,37300.0
2015-01-14 10:30:00,93.58,93.68,93.15,93.55,87700.0,83.8096,83.8992,83.4245,83.7827,87700.0
2015-01-14 11:00:00,93.55,93.56,93.1,93.23,59800.0,83.7827,83.7917,83.3797,83.4961,59800.0
2015-01-14 11:30:00,93.21,93.65,93.18,93.26,75400.0,83.4782,83.8723,83.4514,83.523,75400.0
2015-01-14 12:00:00,93.26,93.38,93.05,93.18,66000.0,83.523,83.6305,83.3349,83.4514,66000.0
2015-01-14 12:30:00,93.17,93.32,92.89,93.14,71300.0,83.4424,83.5767,83.1916,83.4155,71300.0
2015-01-14 13:00:00,93.19,93.26,92.89,92.98,52200.0,83.4603,83.523,83.1916,83.2722,52200.0
2015-01-14 13:30:00,92.97,92.97,92.57,92.7,144600.0,83.2633,83.2633,82.905,83.0215,144600.0
2015-01-14 14:00:00,92.74,93.44,92.66,93.42,77200.0,83.0573,83.6842,82.9856,83.6663,77200.0
2015-01-14 14:30:00,93.45,93.69,93.21,93.32,67000.0,83.6932,83.9081,83.4782,83.5767,67000.0
2015-01-14 15:00:00,93.3,93.9,93.2,93.77,89000.0,83.5588,84.0962,83.4693,83.9798,89000.0
2015-01-14 15:30:00,93.77,93.9,93.6,93.75,139100.0,83.9798,84.0962,83.8275,83.9618,139100.0
2015-01-15 09:30:00,93.92,94.29,93.23,93.4,65800.0,84.1141,84.4455,83.4961,83.6484,65800.0
2015-01-15 10:00:00,93.37,94.08,93.02,94.05,149200.0,83.6215,84.2574,83.3081,84.2305,149200.0
2015-01-15 10:30:00,94.06,94.37,94.01,94.07,77500.0,84.2395,84.5171,84.1947,84.2484,77500.0
2015-01-15 11:00:00,94.07,94.17,93.76,93.79,105800.0,84.2484,84.338,83.9708,83.9977,105800.0
2015-01-15 11:30:00,93.79,94.21,93.68,93.94,59400.0,83.9977,84.3738,83.8992,84.132,59400.0
2015-01-15 12:00:00,93.94,94.0,93.72,93.91,43800.0,84.132,84.1857,83.935,84.1051,43800.0
2015-01-15 12:30:00,93.87,93.88,93.5,93.63,83600.0,84.0693,84.0783,83.7379,83.8544,83600.0
2015-01-15 13:00:00,93.63,94.07,93.58,93.74,86900.0,83.8544,84.2484,83.8096,83.9529,86900.0
2015-01-15 13:30:00,93.74,93.95,93.6,93.8,51300.0,83.9529,84.141,83.8275,84.0066,51300.0
2015-01-15 14:00:00,93.76,93.77,93.53,93.59,54300.0,83.9708,83.9798,83.7648,83.8185,54300.0
2015-01-15 14:30:00,93.59,93.6,93.38,93.46,151900.0,83.8185,83.8275,83.6305,83.7021,151900.0
2015-01-15 15:00:00,93.43,93.53,92.9,93.11,98900.0,83.6753,83.7648,83.2006,83.3887,98900.0
2015-01-15 15:30:00,93.11,93.19,92.65,92.67,203300.0,83.3887,83.4603,82.9767,82.9946,203300.0
2015-01-16 09:30:00,92.37,92.94,92.0,92.35,119700.0,82.7259,83.2364,82.3946,82.708,119700.0
2015-01-16 10:00:00,92.47,92.83,92.0,92.59,127100.0,82.8155,83.1379,82.3946,82.923,127100.0
2015-01-16 10:30:00,92.56,93.09,92.43,92.95,48900.0,82.8961,83.3708,82.7797,83.2454,48900.0
2015-01-16 11:00:00,92.97,93.12,92.9,92.91,61100.0,83.2633,83.3976,83.2006,83.2095,61100.0
2015-01-16 11:30:00,92.94,93.09,92.84,93.06,67100.0,83.2364,83.3708,83.1469,83.3439,67100.0
2015-01-16 12:00:00,93.07,93.39,93.03,93.34,66500.0,83.3528,83.6394,83.317,83.5947,66500.0
2015-01-16 12:30:00,93.34,93.57,93.21,93.53,44500.0,83.5947,83.8006,83.4782,83.7648,44500.0
2015-01-16 13:00:00,93.53,93.53,93.2,93.3,49200.0,83.7648,83.7648,83.4693,83.5588,49200.0
2015-01-16 13:30:00,93.34,93.68,93.3,93.68,31400.0,83.5947,83.8992,83.5588,83.8992,31400.0
2015-01-16 14:00:00,93.68,93.72,93.54,93.57,40900.0,83.8992,83.935,83.7738,83.8006,40900.0
2015-01-16 14:30:00,93.59,93.65,93.36,93.61,80500.0,83.8185,83.8723,83.6126,83.8365,80500.0
2015-01-16 15:00:00,93.59,93.79,93.5,93.74,51200.0,83.8185,83.9977,83.7379,83.9529,51200.0
2015-01-16 15:30:00,93.72,94.18,93.68,94.1,153000.0,83.935,84.3469,83.8992,84.2753,153000.0
2015-01-20 09:30:00,94.73,95.27,94.25,94.32,108900.0,84.8395,85.3231,84.4096,84.4723,108900.0
2015-01-20 10:00:00,94.35,94.52,93.96,93.96,53300.0,84.4992,84.6515,84.1499,84.1499,53300.0
2015-01-20 10:30:00,93.96,94.02,93.39,93.64,36700.0,84.1499,84.2037,83.6394,83.8633,36700.0
2015-01-20 11:00:00,93.65,93.93,93.5,93.73,29400.0,83.8723,84.1231,83.7379,83.9439,29400.0
2015-01-20 11:30:00,93.67,93.77,93.05,93.37,39200.0,83.8902,83.9798,83.3349,83.6215,39200.0
2015-01-20 12:00:00,93.37,93.61,93.34,93.6,23500.0,83.6215,83.8365,83.5947,83.8275,23500.0
2015-01-20 12:30:00,93.6,93.63,93.45,93.61,53300.0,83.8275,83.8544,83.6932,83.8365,53300.0
2015-01-20 13:00:00,93.61,94.01,93.56,93.94,37300.0,83.8365,84.1947,83.7917,84.132,37300.0
2015-01-20 13:30:00,93.97,94.04,93.75,93.75,44700.0,84.1589,84.2216,83.9618,83.9618,44700.0
2015-01-20 14:00:00,93.75,94.34,93.75,93.89,130000.0,83.9618,84.4902,83.9618,84.0872,130000.0
2015-01-20 14:30:00,93.92,94.4,93.92,94.26,42100.0,84.1141,84.544,84.1141,84.4186,42100.0
2015-01-20 15:00:00,94.28,94.31,94.12,94.17,70600.0,84.4365,84.4634,84.2932,84.338,70600.0
2015-01-20 15:30:00,94.17,94.29,93.95,94.17,143100.0,84.338,84.4455,84.141,84.338,143100.0
2015-01-21 09:30:00,93.68,93.88,93.0,93.15,78200.0,83.8992,84.0783,83.2901,83.4245,78200.0
2015-01-21 10:00:00,93.19,93.63,92.89,93.37,99300.0,83.4603,83.8544,83.1916,83.6215,99300.0
2015-01-21 10:30:00,93.4,94.0,93.27,93.87,72200.0,83.6484,84.1857,83.532,84.0693,72200.0
2015-01-21 11:00:00,93.9,94.01,93.54,93.66,39000.0,84.0962,84.1947,83.7738,83.8812,39000.0
2015-01-21 11:30:00,93.69,93.72,93.4,93.52,34300.0,83.9081,83.935,83.6484,83.7559,34300.0
2015-01-21 12:00:00,93.55,93.55,93.18,93.25,40400.0,83.7827,83.7827,83.4514,83.514,40400.0
2015-01-21 12:30:00,93.23,93.32,92.74,92.93,47900.0,83.4961,83.5767,83.0573,83.2275,47900.0
2015-01-21 13:00:00,92.89,93.04,92.66,92.67,31000.0,83.1916,83.326,82.9856,82.9946,31000.0
2015-01-21 13:30:00,92.65,92.74,92.39,92.46,43500.0,82.9767,83.0573,82.7438,82.8065,43500.0
2015-01-21 14:00:00,92.44,92.65,92.27,92.54,78700.0,82.7886,82.9767,82.6364,82.8782,78700.0
2015-01-21 14:30:00,92.58,92.79,92.34,92.73,60400.0,82.914,83.1021,82.6991,83.0483,60400.0
2015-01-21 15:00:00,92.73,92.76,92.36,92.64,65800.0,83.0483,83.0752,82.717,82.9677,65800.0
2015-01-21 15:30:00,92.64,92.77,92.6,92.71,171500.0,82.9677,83.0842,82.9319,83.0304,171500.0
2015-01-22 09:30:00,93.25,93.52,91.95,92.66,155800.0,83.514,83.7559,82.3498,82.9856,155800.0
2015-01-22 10:00:00,92.66,93.36,92.5,93.17,144700.0,82.9856,83.6126,82.8424,83.4424,144700.0
2015-01-22 10:30:00,93.17,93.62,93.16,93.55,94200.0,83.4424,83.8454,83.4334,83.7827,94200.0
2015-01-22 11:00:00,93.6,93.64,93.08,93.22,94200.0,83.8275,83.8633,83.3618,83.4872,94200.0
2015-01-22 11:30:00,93.21,93.37,93.03,93.21,47200.0,83.4782,83.6215,83.317,83.4782,47200.0
2015-01-22 12:00:00,93.2,93.23,92.94,93.14,56500.0,83.4693,83.4961,83.2364,83.4155,56500.0
2015-01-22 12:30:00,93.16,93.31,93.04,93.14,38500.0,83.4334,83.5678,83.326,83.4155,38500.0
2015-01-22 13:00:00,93.14,93.33,92.87,93.02,61300.0,83.4155,83.5857,83.1737,83.3081,61300.0
2015-01-22 13:30:00,93.03,93.41,93.03,93.41,41100.0,83.317,83.6573,83.317,83.6573,41100.0
2015-01-22 14:00:00,93.42,93.79,93.35,93.75,85900.0,83.6663,83.9977,83.6036,83.9618,85900.0
2015-01-22 14:30:00,93.74,94.34,93.73,94.26,86400.0,83.9529,84.4902,83.9439,84.4186,86400.0
2015-01-22 15:00:00,94.25,94.43,94.2,94.34,96500.0,84.4096,84.5708,84.3649,84.4902,96500.0
2015-01-22 15:30:00,94.37,94.49,94.12,94.36,372700.0,84.5171,84.6246,84.2932,84.5082,372700.0
2015-01-23 09:30:00,93.8,94.38,93.41,93.49,74200.0,84.0066,84.5261,83.6573,83.729,74200.0
2015-01-23 10:00:00,93.5,94.03,93.4,93.87,57000.0,83.7379,84.2126,83.6484,84.0693,57000.0
2015-01-23 10:30:00,93.85,93.89,93.45,93.71,88000.0,84.0514,84.0872,83.6932,83.926,88000.0
2015-01-23 11:00:00,93.74,94.03,93.7,93.98,52600.0,83.9529,84.2126,83.9171,84.1678,52600.0
2015-01-23 11:30:00,93.98,93.98,93.77,93.86,31900.0,84.1678,84.1678,83.9798,84.0604,31900.0
2015-01-23 12:00:00,93.84,94.19,93.84,94.08,38800.0,84.0424,84.3559,84.0424,84.2574,38800.0
2015-01-23 12:30:00,94.1,94.3,94.09,94.3,37700.0,84.2753,84.4544,84.2663,84.4544,37700.0
2015-01-23 13:00:00,94.28,94.29,93.98,94.01,48600.0,84.4365,84.4455,84.1678,84.1947,48600.0
2015-01-23 13:30:00,94.04,94.33,94.02,94.28,30600.0,84.2216,84.4813,84.2037,84.4365,30600.0
2015-01-23 14:00:00,94.31,94.39,94.13,94.31,84600.0,84.4634,84.535,84.3022,84.4634,84600.0
2015-01-23 14:30:00,94.31,94.33,93.91,93.98,47500.0,84.4634,84.4813,84.1051,84.1678,47500.0
2015-01-23 15:00:00,93.97,94.07,93.77,94.04,99200.0,84.1589,84.2484,83.9798,84.2216,99200.0
2015-01-23 15:30:00,94.04,94.04,93.69,93.76,176700.0,84.2216,84.2216,83.9081,83.9708,176700.0
2015-01-26 09:30:00,93.46,93.6,92.23,92.95,106800.0,83.7021,83.8275,82.6005,83.2454,106800.0
2015-01-26 10:00:00,92.93,93.4,92.73,93.19,53800.0,83.2275,83.6484,83.0483,83.4603,53800.0
2015-01-26 10:30:00,93.19,93.77,93.1,93.75,52900.0,83.4603,83.9798,83.3797,83.9618,52900.0
2015-01-26 11:00:00,93.72,93.78,93.51,93.62,26100.0,83.935,83.9887,83.7469,83.8454,26100.0
2015-01-26 11:30:00,93.66,93.97,93.54,93.97,24400.0,83.8812,84.1589,83.7738,84.1589,24400.0
2015-01-26 12:00:00,93.96,94.07,93.85,93.92,21200.0,84.1499,84.2484,84.0514,84.1141,21200.0
2015-01-26 12:30:00,93.92,94.01,93.75,93.98,41100.0,84.1141,84.1947,83.9618,84.1678,41100.0
2015-01-26 13:00:00,93.96,93.96,93.8,93.95,14000.0,84.1499,84.1499,84.0066,84.141,14000.0
2015-01-26 13:30:00,93.97,94.31,93.96,94.28,48500.0,84.1589,84.4634,84.1499,84.4365,48500.0
2015-01-26 14:00:00,94.3,94.3,94.05,94.16,27300.0,84.4544,84.4544,84.2305,84.329,27300.0
2015-01-26 14:30:00,94.17,94.24,93.97,94.11,32700.0,84.338,84.4007,84.1589,84.2843,32700.0
2015-01-26 15:00:00,94.13,94.26,93.99,94.09,42800.0,84.3022,84.4186,84.1768,84.2663,42800.0
2015-01-26 15:30:00,94.08,94.25,94.07,94.21,62500.0,84.2574,84.4096,84.2484,84.3738,62500.0
2015-01-27 09:30:00,93.14,93.55,92.96,93.03,61100.0,83.4155,83.7827,83.2543,83.317,61100.0
2015-01-27 10:00:00,93.12,93.53,93.04,93.43,45900.0,83.3976,83.7648,83.326,83.6753,45900.0
2015-01-27 10:30:00,93.35,93.35,92.7,93.07,50000.0,83.6036,83.6036,83.0215,83.3528,50000.0
2015-01-27 11:00:00,93.03,93.37,93.02,93.31,35900.0,83.317,83.6215,83.3081,83.5678,35900.0
2015-01-27 11:30:00,93.31,93.52,93.09,93.09,30000.0,83.5678,83.7559,83.3708,83.3708,30000.0
2015-01-27 12:00:00,93.08,93.61,93.05,93.61,34900.0,83.3618,83.8365,83.3349,83.8365,34900.0
2015-01-27 12:30:00,93.61,93.81,93.52,93.79,25500.0,83.8365,84.0156,83.7559,83.9977,25500.0
2015-01-27 13:00:00,93.85,94.17,93.73,94.03,36800.0,84.0514,84.338,83.9439,84.2126,36800.0
2015-01-27 13:30:00,94.03,94.12,93.82,94.05,52500.0,84.2126,84.2932,84.0245,84.2305,52500.0
2015-01-27 14:00:00,94.05,94.32,94.0,94.25,63500.0,84.2305,84.4723,84.1857,84.4096,63500.0
2015-01-27 14:30:00,94.25,94.28,93.83,93.84,60700.0,84.4096,84.4365,84.0335,84.0424,60700.0
2015-01-27 15:00:00,93.81,93.95,93.54,93.54,61400.0,84.0156,84.141,83.7738,83.7738,61400.0
2015-01-27 15:30:00,93.54,93.78,93.46,93.54,168300.0,83.7738,83.9887,83.7021,83.7738,168300.0
2015-01-28 09:30:00,94.24,94.41,93.6,93.75,71000.0,84.4007,84.5529,83.8275,83.9618,71000.0
2015-01-28 10:00:00,93.75,93.89,93.56,93.75,46400.0,83.9618,84.0872,83.7917,83.9618,46400.0
2015-01-28 10:30:00,93.69,93.78,93.0,93.16,59900.0,83.9081,83.9887,83.2901,83.4334,59900.0
2015-01-28 11:00:00,93.14,93.4,92.97,93.27,36900.0,83.4155,83.6484,83.2633,83.532,36900.0
2015-01-28 11:30:00,93.27,93.59,93.24,93.47,42200.0,83.532,83.8185,83.5051,83.7111,42200.0
2015-01-28 12:00:00,93.47,93.73,93.47,93.64,32300.0,83.7111,83.9439,83.7111,83.8633,32300.0
2015-01-28 12:30:00,93.65,93.66,93.43,93.45,33700.0,83.8723,83.8812,83.6753,83.6932,33700.0
2015-01-28 13:00:00,93.45,93.45,92.99,92.99,73300.0,83.6932,83.6932,83.2812,83.2812,73300.0
2015-01-28 13:30:00,93.01,93.02,92.29,92.39,91500.0,83.2991,83.3081,82.6543,82.7438,91500.0
2015-01-28 14:00:00,92.41,92.86,91.57,91.58,188500.0,82.7617,83.1648,82.0095,82.0184,188500.0
2015-01-28 14:30:00,91.57,91.91,91.44,91.7,99000.0,82.0095,82.314,81.893,82.1259,99000.0
2015-01-28 15:00:00,91.7,91.91,91.06,91.18,177600.0,82.1259,82.314,81.5527,81.6602,177600.0
2015-01-28 15:30:00,91.15,91.16,90.52,90.63,335900.0,81.6333,81.6423,81.0691,81.1676,335900.0
2015-01-29 09:30:00,90.51,91.32,90.51,90.8,132600.0,81.0601,81.7856,81.0601,81.3198,132600.0
2015-01-29 10:00:00,90.79,91.16,90.76,91.08,162500.0,81.3109,81.6423,81.284,81.5706,162500.0
2015-01-29 10:30:00,91.04,91.16,90.33,90.68,49700.0,81.5348,81.6423,80.8989,81.2124,49700.0
2015-01-29 11:00:00,90.68,90.84,90.43,90.74,61800.0,81.2124,81.3557,80.9885,81.2661,61800.0
2015-01-29 11:30:00,90.77,91.33,90.77,91.15,50700.0,81.293,81.7945,81.293,81.6333,50700.0
2015-01-29 12:00:00,91.2,91.34,91.03,91.17,45200.0,81.6781,81.8035,81.5258,81.6512,45200.0
2015-01-29 12:30:00,91.15,91.3,90.93,91.24,54900.0,81.6333,81.7676,81.4363,81.7139,54900.0
2015-01-29 13:00:00,91.25,91.61,91.03,91.49,76700.0,81.7229,82.0453,81.5258,81.9378,76700.0
2015-01-29 13:30:00,91.5,92.08,91.45,91.83,53900.0,81.9468,82.4662,81.902,82.2423,53900.0
2015-01-29 14:00:00,91.83,92.14,91.69,92.12,40100.0,82.2423,82.5199,82.1169,82.502,40100.0
2015-01-29 14:30:00,92.12,92.21,91.74,91.84,48500.0,82.502,82.5826,82.1617,82.2513,48500.0
2015-01-29 15:00:00,91.86,92.4,91.85,92.28,77800.0,82.2692,82.7528,82.2602,82.6453,77800.0
2015-01-29 15:30:00,92.28,92.59,92.2,92.33,138100.0,82.6453,82.923,82.5737,82.6901,138100.0
2015-01-30 09:30:00,91.42,92.19,91.4,92.1,69000.0,81.8751,82.5647,81.8572,82.4841,69000.0
2015-01-30 10:00:00,92.03,92.55,92.0,92.3,134700.0,82.4214,82.8871,82.3946,82.6632,134700.0
2015-01-30 10:30:00,92.31,92.31,91.78,91.95,106300.0,82.6722,82.6722,82.1975,82.3498,106300.0
2015-01-30 11:00:00,92.0,92.11,91.66,92.11,49900.0,82.3946,82.4931,82.0901,82.4931,49900.0
2015-01-30 11:30:00,92.05,92.2,91.8,92.12,37500.0,82.4393,82.5737,82.2154,82.502,37500.0
2015-01-30 12:00:00,92.14,92.52,92.08,92.42,27700.0,82.5199,82.8603,82.4662,82.7707,27700.0
2015-01-30 12:30:00,92.42,92.43,92.03,92.07,24600.0,82.7707,82.7797,82.4214,82.4572,24600.0
2015-01-30 13:00:00,92.07,92.28,91.89,92.28,37000.0,82.4572,82.6453,82.296,82.6453,37000.0
2015-01-30 13:30:00,92.28,92.67,92.21,92.56,34200.0,82.6453,82.9946,82.5826,82.8961,34200.0
2015-01-30 14:00:00,92.57,92.91,92.42,92.91,104500.0,82.905,83.2095,82.7707,83.2095,104500.0
2015-01-30 14:30:00,92.94,92.96,92.04,92.06,61500.0,83.2364,83.2543,82.4304,82.4483,61500.0
2015-01-30 15:00:00,92.06,92.18,91.45,91.85,70600.0,82.4483,82.5558,81.902,82.2602,70600.0
2015-01-30 15:30:00,91.84,91.84,91.2,91.32,151700.0,82.2513,82.2513,81.6781,81.7856,151700.0
2015-02-02 09:30:00,90.74,90.74,87.42,87.46,471800.0,81.2661,81.2661,78.2927,78.3286,471800.0
2015-02-02 10:00:00,87.42,87.44,85.5,85.98,911700.0,78.2927,78.3107,76.5732,77.0031,911700.0
2015-02-02 10:30:00,85.99,87.0,85.9,86.67,465700.0,77.012,77.9166,76.9314,77.621,465700.0
2015-02-02 11:00:00,86.68,88.8,86.67,88.8,406500.0,77.63,79.5287,77.621,79.5287,406500.0
2015-02-02 11:30:00,88.8,89.25,88.38,88.48,821000.0,79.5287,79.9317,79.1525,79.2421,821000.0
2015-02-02 12:00:00,88.48,88.81,88.16,88.81,171600.0,79.2421,79.5376,78.9555,79.5376,171600.0
2015-02-02 12:30:00,88.82,89.05,88.4,88.4,146300.0,79.5466,79.7526,79.1704,79.1704,146300.0
2015-02-02 13:00:00,88.43,89.05,88.29,88.86,110600.0,79.1973,79.7526,79.0719,79.5824,110600.0
2015-02-02 13:30:00,88.86,89.04,87.87,87.98,112100.0,79.5824,79.7436,78.6958,78.7943,112100.0
2015-02-02 14:00:00,87.95,88.55,87.71,88.55,136200.0,78.7674,79.3048,78.5525,79.3048,136200.0
2015-02-02 14:30:00,88.52,88.57,88.01,88.39,106900.0,79.2779,79.3227,78.8211,79.1615,106900.0
2015-02-02 15:00:00,88.39,88.63,88.26,88.61,163100.0,79.1615,79.3764,79.045,79.3585,163100.0
2015-02-02 15:30:00,88.63,89.35,88.43,89.31,472000.0,79.3764,80.0212,79.1973,79.9854,472000.0
2015-02-03 09:30:00,90.21,91.45,89.9,91.15,136400.0,80.7914,81.902,80.5138,81.6333,136400.0
2015-02-03 10:00:00,91.16,91.16,90.75,91.11,142900.0,81.6423,81.6423,81.2751,81.5975,142900.0
2015-02-03 10:30:00,91.11,91.14,90.78,90.85,108300.0,81.5975,81.6243,81.3019,81.3646,108300.0
2015-02-03 11:00:00,90.85,91.31,90.84,91.14,109500.0,81.3646,81.7766,81.3557,81.6243,109500.0
2015-02-03 11:30:00,91.12,91.63,91.08,91.11,138800.0,81.6064,82.0632,81.5706,81.5975,138800.0
2015-02-03 12:00:00,91.12,91.57,90.91,91.44,84400.0,81.6064,82.0095,81.4184,81.893,84400.0
2015-02-03 12:30:00,91.44,91.79,91.26,91.7,94600.0,81.893,82.2065,81.7318,82.1259,94600.0
2015-02-03 13:00:00,91.72,92.08,91.7,92.05,73500.0,82.1438,82.4662,82.1259,82.4393,73500.0
2015-02-03 13:30:00,92.05,92.14,91.59,92.04,218500.0,82.4393,82.5199,82.0274,82.4304,218500.0
2015-02-03 14:00:00,92.04,92.08,91.82,91.91,87300.0,82.4304,82.4662,82.2333,82.314,87300.0
2015-02-03 14:30:00,91.9,92.18,91.87,92.18,101700.0,82.305,82.5558,82.2781,82.5558,101700.0
2015-02-03 15:00:00,92.17,92.35,92.01,92.34,94900.0,82.5468,82.708,82.4035,82.6991,94900.0
2015-02-03 15:30:00,92.34,92.79,92.32,92.67,261400.0,82.6991,83.1021,82.6811,82.9946,261400.0
2015-02-04 09:30:00,92.42,92.56,91.91,92.21,112200.0,82.7707,82.8961,82.314,82.5826,112200.0
2015-02-04 10:00:00,92.22,92.42,91.68,91.72,124300.0,82.5916,82.7707,82.108,82.1438,124300.0
2015-02-04 10:30:00,91.72,91.94,91.65,91.92,126400.0,82.1438,82.3408,82.0811,82.3229,126400.0
2015-02-04 11:00:00,91.86,92.16,91.79,92.01,99700.0,82.2692,82.5379,82.2065,82.4035,99700.0
2015-02-04 11:30:00,92.04,92.17,91.99,92.07,102500.0,82.4304,82.5468,82.3856,82.4572,102500.0
2015-02-04 12:00:00,92.05,92.09,91.77,91.78,50100.0,82.4393,82.4752,82.1886,82.1975,50100.0
2015-02-04 12:30:00,91.76,91.85,91.64,91.79,28100.0,82.1796,82.2602,82.0721,82.2065,28100.0
2015-02-04 13:00:00,91.8,92.19,91.77,92.16,44300.0,82.2154,82.5647,82.1886,82.5379,44300.0
2015-02-04 13:30:00,92.18,92.41,92.13,92.35,44000.0,82.5558,82.7617,82.511,82.708,44000.0
2015-02-04 14:00:00,92.4,92.45,92.13,92.34,45400.0,82.7528,82.7976,82.511,82.6991,45400.0
2015-02-04 14:30:00,92.36,92.66,92.27,92.6,49500.0,82.717,82.9856,82.6364,82.9319,49500.0
2015-02-04 15:00:00,92.6,92.94,92.48,92.94,81100.0,82.9319,83.2364,82.8244,83.2364,81100.0
2015-02-04 15:30:00,92.95,93.03,91.9,92.24,225400.0,83.2454,83.317,82.305,82.6095,225400.0
2015-02-05 09:30:00,92.48,92.69,92.02,92.67,77000.0,82.8244,83.0125,82.4125,82.9946,77000.0
2015-02-05 10:00:00,92.67,92.74,92.44,92.65,59100.0,82.9946,83.0573,82.7886,82.9767,59100.0
2015-02-05 10:30:00,92.61,92.97,92.43,92.91,53100.0,82.9409,83.2633,82.7797,83.2095,53100.0
2015-02-05 11:00:00,92.86,92.99,92.63,92.75,36800.0,83.1648,83.2812,82.9588,83.0663,36800.0
2015-02-05 11:30:00,92.78,93.03,92.75,92.98,47100.0,83.0931,83.317,83.0663,83.2722,47100.0
2015-02-05 12:00:00,92.98,93.2,92.92,93.09,38900.0,83.2722,83.4693,83.2185,83.3708,38900.0
2015-02-05 12:30:00,93.11,93.24,93.01,93.09,36800.0,83.3887,83.5051,83.2991,83.3708,36800.0
2015-02-05 13:00:00,93.09,93.36,93.09,93.26,36100.0,83.3708,83.6126,83.3708,83.523,36100.0
2015-02-05 13:30:00,93.26,93.33,93.08,93.1,53400.0,83.523,83.5857,83.3618,83.3797,53400.0
2015-02-05 14:00:00,93.08,93.1,92.75,92.86,62300.0,83.3618,83.3797,83.0663,83.1648,62300.0
2015-02-05 14:30:00,92.86,93.11,92.84,93.07,48500.0,83.1648,83.3887,83.1469,83.3528,48500.0
2015-02-05 15:00:00,93.06,93.31,93.0,93.3,70500.0,83.3439,83.5678,83.2901,83.5588,70500.0
2015-02-05 15:30:00,93.3,93.36,93.14,93.27,169800.0,83.5588,83.6126,83.4155,83.532,169800.0
2015-02-06 09:30:00,96.0,98.39,96.0,97.76,367400.0,85.9769,88.1174,85.9769,87.5532,367400.0
2015-02-06 10:00:00,97.79,98.05,97.48,97.73,287200.0,87.58,87.8129,87.3024,87.5263,287200.0
2015-02-06 10:30:00,97.7,98.2,97.46,98.11,190100.0,87.4994,87.9472,87.2845,87.8666,190100.0
2015-02-06 11:00:00,98.1,98.25,97.98,98.07,94500.0,87.8577,87.992,87.7502,87.8308,94500.0
2015-02-06 11:30:00,98.06,98.35,97.7,98.15,83500.0,87.8218,88.0816,87.4994,87.9025,83500.0
2015-02-06 12:00:00,98.14,98.35,98.13,98.23,84200.0,87.8935,88.0816,87.8845,87.9741,84200.0
2015-02-06 12:30:00,98.24,98.5,98.1,98.22,187000.0,87.9831,88.2159,87.8577,87.9651,187000.0
2015-02-06 13:00:00,98.23,98.5,98.14,98.5,132800.0,87.9741,88.2159,87.8935,88.2159,132800.0
2015-02-06 13:30:00,98.5,98.73,98.24,98.59,99500.0,88.2159,88.4219,87.9831,88.2965,99500.0
2015-02-06 14:00:00,98.57,98.65,98.31,98.55,88500.0,88.2786,88.3502,88.0457,88.2607,88500.0
2015-02-06 14:30:00,98.55,98.69,98.14,98.19,124800.0,88.2607,88.3861,87.8935,87.9383,124800.0
2015-02-06 15:00:00,98.18,98.19,97.71,97.81,163500.0,87.9293,87.9383,87.5084,87.598,163500.0
2015-02-06 15:30:00,97.81,98.03,97.66,98.03,294600.0,87.598,87.795,87.4636,87.795,294600.0
2015-02-09 09:30:00,97.77,98.99,97.51,98.71,116900.0,87.5621,88.6548,87.3293,88.404,116900.0
2015-02-09 10:00:00,98.7,98.74,97.95,97.95,100600.0,88.395,88.4309,87.7233,87.7233,100600.0
2015-02-09 10:30:00,97.95,98.18,97.9,97.92,66800.0,87.7233,87.9293,87.6786,87.6965,66800.0
2015-02-09 11:00:00,97.89,98.52,97.89,98.52,43900.0,87.6696,88.2338,87.6696,88.2338,43900.0
2015-02-09 11:30:00,98.5,98.53,98.07,98.08,36300.0,88.2159,88.2428,87.8308,87.8398,36300.0
2015-02-09 12:00:00,98.09,98.22,97.99,98.17,37400.0,87.8487,87.9651,87.7592,87.9204,37400.0
2015-02-09 12:30:00,98.21,98.49,98.14,98.14,35100.0,87.9562,88.207,87.8935,87.8935,35100.0
2015-02-09 13:00:00,98.13,98.16,97.93,98.1,38400.0,87.8845,87.9114,87.7054,87.8577,38400.0
2015-02-09 13:30:00,98.08,98.08,97.74,98.03,41300.0,87.8398,87.8398,87.5353,87.795,41300.0
2015-02-09 14:00:00,98.03,98.04,97.79,98.04,41200.0,87.795,87.8039,87.58,87.8039,41200.0
2015-02-09 14:30:00,98.04,98.06,97.68,97.71,48000.0,87.8039,87.8218,87.4815,87.5084,48000.0
2015-02-09 15:00:00,97.7,97.74,97.44,97.68,75100.0,87.4994,87.5353,87.2666,87.4815,75100.0
2015-02-09 15:30:00,97.69,98.05,97.55,97.88,160900.0,87.4905,87.8129,87.3651,87.6606,160900.0
2015-02-10 09:30:00,98.29,98.89,97.71,97.88,94000.0,88.0278,88.5652,87.5084,87.6606,94000.0
2015-02-10 10:00:00,97.91,97.96,97.49,97.68,47500.0,87.6875,87.7323,87.3114,87.4815,47500.0
2015-02-10 10:30:00,97.7,97.7,97.2,97.37,42100.0,87.4994,87.4994,87.0516,87.2039,42100.0
2015-02-10 11:00:00,97.42,97.94,97.37,97.94,39100.0,87.2487,87.7144,87.2039,87.7144,39100.0
2015-02-10 11:30:00,98.0,98.39,97.92,98.34,52200.0,87.7681,88.1174,87.6965,88.0726,52200.0
2015-02-10 12:00:00,98.33,98.61,98.2,98.33,34800.0,88.0637,88.3144,87.9472,88.0637,34800.0
2015-02-10 12:30:00,98.34,98.47,98.23,98.39,31400.0,88.0726,88.189,87.9741,88.1174,31400.0
2015-02-10 13:00:00,98.4,98.46,98.19,98.31,27100.0,88.1264,88.1801,87.9383,88.0457,27100.0
2015-02-10 13:30:00,98.3,98.53,98.27,98.46,30700.0,88.0368,88.2428,88.0099,88.1801,30700.0
2015-02-10 14:00:00,98.44,98.51,98.34,98.51,39800.0,88.1622,88.2249,88.0726,88.2249,39800.0
2015-02-10 14:30:00,98.51,98.78,98.45,98.78,52600.0,88.2249,88.4667,88.1711,88.4667,52600.0
2015-02-10 15:00:00,98.78,98.98,98.62,98.96,64500.0,88.4667,88.6458,88.3234,88.6279,64500.0
2015-02-10 15:30:00,98.96,99.01,98.78,98.86,197900.0,88.6279,88.6727,88.4667,88.5383,197900.0
2015-02-11 09:30:00,98.37,98.93,97.96,98.85,58700.0,88.0995,88.601,87.7323,88.5294,58700.0
2015-02-11 10:00:00,98.84,98.84,98.04,98.12,44300.0,88.5204,88.5204,87.8039,87.8756,44300.0
2015-02-11 10:30:00,98.16,98.18,97.7,97.73,78100.0,87.9114,87.9293,87.4994,87.5263,78100.0
2015-02-11 11:00:00,97.73,98.02,97.73,97.93,47200.0,87.5263,87.786,87.5263,87.7054,47200.0
2015-02-11 11:30:00,97.92,97.99,97.77,97.77,33600.0,87.6965,87.7592,87.5621,87.5621,33600.0
2015-02-11 12:00:00,97.76,97.92,97.65,97.68,68900.0,87.5532,87.6965,87.4547,87.4815,68900.0
2015-02-11 12:30:00,97.66,97.73,97.24,97.25,46600.0,87.4636,87.5263,87.0875,87.0964,46600.0
2015-02-11 13:00:00,97.26,97.39,97.08,97.27,38000.0,87.1054,87.2218,86.9442,87.1143,38000.0
2015-02-11 13:30:00,97.28,97.81,97.22,97.67,45100.0,87.1233,87.598,87.0696,87.4726,45100.0
2015-02-11 14:00:00,97.64,97.79,97.43,97.48,44500.0,87.4457,87.58,87.2576,87.3024,44500.0
2015-02-11 14:30:00,97.47,97.69,97.43,97.5,50300.0,87.2934,87.4905,87.2576,87.3203,50300.0
2015-02-11 15:00:00,97.52,97.79,97.47,97.61,105300.0,87.3382,87.58,87.2934,87.4188,105300.0
2015-02-11 15:30:00,97.62,97.63,97.15,97.26,195600.0,87.4278,87.4367,87.0069,87.1054,195600.0
2015-02-12 09:30:00,97.78,98.19,97.76,98.07,72800.0,87.5711,87.9383,87.5532,87.8308,72800.0
2015-02-12 10:00:00,98.07,98.24,97.98,98.07,155300.0,87.8308,87.9831,87.7502,87.8308,155300.0
2015-02-12 10:30:00,98.07,98.13,97.92,97.94,51200.0,87.8308,87.8845,87.6965,87.7144,51200.0
2015-02-12 11:00:00,97.98,98.13,97.9,98.1,50800.0,87.7502,87.8845,87.6786,87.8577,50800.0
2015-02-12 11:30:00,98.11,98.28,98.05,98.14,36600.0,87.8666,88.0189,87.8129,87.8935,36600.0
2015-02-12 12:00:00,98.14,98.32,98.13,98.28,43400.0,87.8935,88.0547,87.8845,88.0189,43400.0
2015-02-12 12:30:00,98.28,98.31,98.18,98.26,101200.0,88.0189,88.0457,87.9293,88.001,101200.0
2015-02-12 13:00:00,98.25,98.36,98.17,98.32,59900.0,87.992,88.0905,87.9204,88.0547,59900.0
2015-02-12 13:30:00,98.34,98.5,98.26,98.26,85400.0,88.0726,88.2159,88.001,88.001,85400.0
2015-02-12 14:00:00,98.25,98.34,98.22,98.31,52000.0,87.992,88.0726,87.9651,88.0457,52000.0
2015-02-12 14:30:00,98.33,98.35,98.24,98.29,58100.0,88.0637,88.0816,87.9831,88.0278,58100.0
2015-02-12 15:00:00,98.29,98.37,98.24,98.37,79000.0,88.0278,88.0995,87.9831,88.0995,79000.0
2015-02-12 15:30:00,98.37,98.55,98.16,98.21,239600.0,88.0995,88.2607,87.9114,87.9562,239600.0
2015-02-13 09:30:00,98.09,98.44,97.9,97.95,81600.0,87.8487,88.1622,87.6786,87.7233,81600.0
2015-02-13 10:00:00,98.03,98.1,97.49,97.95,59500.0,87.795,87.8577,87.3114,87.7233,59500.0
2015-02-13 10:30:00,97.96,98.02,97.74,97.99,31400.0,87.7323,87.786,87.5353,87.7592,31400.0
2015-02-13 11:00:00,98.0,98.22,97.98,98.02,48200.0,87.7681,87.9651,87.7502,87.786,48200.0
2015-02-13 11:30:00,98.02,98.1,97.93,98.1,30600.0,87.786,87.8577,87.7054,87.8577,30600.0
2015-02-13 12:00:00,98.08,98.11,97.73,97.77,17300.0,87.8398,87.8666,87.5263,87.5621,17300.0
2015-02-13 12:30:00,97.76,97.91,97.67,97.72,40900.0,87.5532,87.6875,87.4726,87.5173,40900.0
2015-02-13 13:00:00,97.73,97.79,97.63,97.67,32300.0,87.5263,87.58,87.4367,87.4726,32300.0
2015-02-13 13:30:00,97.67,97.75,97.48,97.67,31300.0,87.4726,87.5442,87.3024,87.4726,31300.0
2015-02-13 14:00:00,97.66,97.92,97.62,97.81,81300.0,87.4636,87.6965,87.4278,87.598,81300.0
2015-02-13 14:30:00,97.83,97.98,97.72,97.89,73600.0,87.6159,87.7502,87.5173,87.6696,73600.0
2015-02-13 15:00:00,97.89,98.12,97.85,98.0,45800.0,87.6696,87.8756,87.6338,87.7681,45800.0
2015-02-13 15:30:00,98.0,98.22,97.92,98.19,138200.0,87.7681,87.9651,87.6965,87.9383,138200.0
2015-02-17 09:30:00,97.97,98.5,97.87,97.99,75300.0,87.7412,88.2159,87.6517,87.7592,75300.0
2015-02-17 10:00:00,98.03,98.27,98.01,98.22,46400.0,87.795,88.0099,87.7771,87.9651,46400.0
2015-02-17 10:30:00,98.21,98.25,97.79,97.91,26400.0,87.9562,87.992,87.58,87.6875,26400.0
2015-02-17 11:00:00,97.91,98.02,97.8,97.99,27700.0,87.6875,87.786,87.589,87.7592,27700.0
2015-02-17 11:30:00,97.98,98.19,97.81,98.19,43500.0,87.7502,87.9383,87.598,87.9383,43500.0
2015-02-17 12:00:00,98.2,98.38,98.09,98.15,107300.0,87.9472,88.1084,87.8487,87.9025,107300.0
2015-02-17 12:30:00,98.18,98.38,98.18,98.34,38100.0,87.9293,88.1084,87.9293,88.0726,38100.0
2015-02-17 13:00:00,98.33,98.53,98.23,98.53,67100.0,88.0637,88.2428,87.9741,88.2428,67100.0
2015-02-17 13:30:00,98.52,98.53,98.24,98.32,56000.0,88.2338,88.2428,87.9831,88.0547,56000.0
2015-02-17 14:00:00,98.32,98.39,98.09,98.14,77700.0,88.0547,88.1174,87.8487,87.8935,77700.0
2015-02-17 14:30:00,98.14,98.37,98.03,98.08,58500.0,87.8935,88.0995,87.795,87.8398,58500.0
2015-02-17 15:00:00,98.1,98.17,98.02,98.11,61800.0,87.8577,87.9204,87.786,87.8666,61800.0
2015-02-17 15:30:00,98.12,98.12,97.9,98.08,146400.0,87.8756,87.8756,87.6786,87.8398,146400.0
2015-02-18 09:30:00,97.68,97.98,97.36,97.74,49000.0,87.7843,88.0539,87.4967,87.8382,49000.0
2015-02-18 10:00:00,97.75,98.08,97.7,97.74,140900.0,87.8472,88.1438,87.8023,87.8382,140900.0
2015-02-18 10:30:00,97.74,98.36,97.74,98.02,57600.0,87.8382,88.3954,87.8382,88.0899,57600.0
2015-02-18 11:00:00,98.02,98.34,97.95,98.32,31500.0,88.0899,88.3775,88.027,88.3595,31500.0
2015-02-18 11:30:00,98.32,98.44,98.28,98.42,45800.0,88.3595,88.4673,88.3235,88.4494,45800.0
2015-02-18 12:00:00,98.43,98.49,98.28,98.34,21600.0,88.4583,88.5123,88.3235,88.3775,21600.0
2015-02-18 12:30:00,98.33,98.38,98.19,98.24,26800.0,88.3685,88.4134,88.2427,88.2876,26800.0
2015-02-18 13:00:00,98.28,98.51,98.28,98.51,38800.0,88.3235,88.5302,88.3235,88.5302,38800.0
2015-02-18 13:30:00,98.51,98.59,98.47,98.52,60000.0,88.5302,88.6021,88.4943,88.5392,60000.0
2015-02-18 14:00:00,98.5,98.8,98.24,98.24,35800.0,88.5212,88.7909,88.2876,88.2876,35800.0
2015-02-18 14:30:00,98.3,98.36,98.17,98.21,69300.0,88.3415,88.3954,88.2247,88.2606,69300.0
2015-02-18 15:00:00,98.23,98.33,98.19,98.23,58400.0,88.2786,88.3685,88.2427,88.2786,58400.0
2015-02-18 15:30:00,98.23,98.24,98.02,98.22,101300.0,88.2786,88.2876,88.0899,88.2696,101300.0
2015-02-19 09:30:00,97.74,98.14,97.55,97.98,37600.0,87.8382,88.1977,87.6675,88.0539,37600.0
2015-02-19 10:00:00,97.94,97.99,97.78,97.97,39500.0,88.018,88.0629,87.8742,88.0449,39500.0
2015-02-19 10:30:00,97.97,98.0,97.76,97.77,24900.0,88.0449,88.0719,87.8562,87.8652,24900.0
2015-02-19 11:00:00,97.75,97.9,97.68,97.83,47900.0,87.8472,87.982,87.7843,87.9191,47900.0
2015-02-19 11:30:00,97.86,97.91,97.75,97.76,28100.0,87.9461,87.991,87.8472,87.8562,28100.0
2015-02-19 12:00:00,97.77,97.83,97.51,97.52,24300.0,87.8652,87.9191,87.6315,87.6405,24300.0
2015-02-19 12:30:00,97.52,97.54,97.21,97.25,43000.0,87.6405,87.6585,87.3619,87.3979,43000.0
2015-02-19 13:00:00,97.24,97.36,97.22,97.26,33300.0,87.3889,87.4967,87.3709,87.4069,33300.0
2015-02-19 13:30:00,97.25,97.32,97.23,97.31,23800.0,87.3979,87.4608,87.3799,87.4518,23800.0
2015-02-19 14:00:00,97.32,97.33,97.23,97.29,34300.0,87.4608,87.4698,87.3799,87.4338,34300.0
2015-02-19 14:30:00,97.28,97.32,97.18,97.22,42100.0,87.4248,87.4608,87.335,87.3709,42100.0
2015-02-19 15:00:00,97.22,97.26,97.15,97.21,79500.0,87.3709,87.4069,87.308,87.3619,79500.0
2015-02-19 15:30:00,97.21,97.22,97.02,97.16,141300.0,87.3619,87.3709,87.1912,87.317,141300.0
2015-02-20 09:30:00,96.89,97.4,96.16,96.23,140100.0,87.0744,87.5327,86.4183,86.4812,140100.0
2015-02-20 10:00:00,96.2,96.64,96.09,96.58,71500.0,86.4543,86.8497,86.3554,86.7958,71500.0
2015-02-20 10:30:00,96.58,97.11,96.51,96.81,45000.0,86.7958,87.2721,86.7329,87.0025,45000.0
2015-02-20 11:00:00,96.82,97.03,96.71,96.93,135000.0,87.0114,87.2002,86.9126,87.1103,135000.0
2015-02-20 11:30:00,96.94,97.05,96.81,97.04,38300.0,87.1193,87.2181,87.0025,87.2092,38300.0
2015-02-20 12:00:00,97.06,97.08,96.78,96.78,31200.0,87.2271,87.2451,86.9755,86.9755,31200.0
2015-02-20 12:30:00,96.81,97.06,96.71,96.96,45100.0,87.0025,87.2271,86.9126,87.1373,45100.0
2015-02-20 13:00:00,96.95,97.03,96.88,96.96,77000.0,87.1283,87.2002,87.0654,87.1373,77000.0
2015-02-20 13:30:00,96.98,97.33,96.98,97.3,47600.0,87.1552,87.4698,87.1552,87.4428,47600.0
2015-02-20 14:00:00,97.29,97.3,96.97,97.0,65000.0,87.4338,87.4428,87.1462,87.1732,65000.0
2015-02-20 14:30:00,96.99,97.25,96.98,97.25,50600.0,87.1642,87.3979,87.1552,87.3979,50600.0
2015-02-20 15:00:00,97.25,97.37,97.13,97.2,66000.0,87.3979,87.5057,87.29,87.3529,66000.0
2015-02-20 15:30:00,97.2,97.23,97.11,97.15,164900.0,87.3529,87.3799,87.2721,87.308,164900.0
2015-02-23 09:30:00,96.87,97.23,96.44,96.54,68600.0,87.0564,87.3799,86.6699,86.7598,68600.0
2015-02-23 10:00:00,96.57,96.8,96.52,96.61,48500.0,86.7868,86.9935,86.7418,86.8227,48500.0
2015-02-23 10:30:00,96.6,96.92,96.6,96.88,40700.0,86.8137,87.1013,86.8137,87.0654,40700.0
2015-02-23 11:00:00,96.9,97.02,96.66,96.97,36700.0,87.0833,87.1912,86.8677,87.1462,36700.0
2015-02-23 11:30:00,96.95,97.03,96.84,96.85,34100.0,87.1283,87.2002,87.0294,87.0384,34100.0
2015-02-23 12:00:00,96.86,96.91,96.73,96.86,24900.0,87.0474,87.0923,86.9306,87.0474,24900.0
2015-02-23 12:30:00,96.84,96.84,96.55,96.66,25000.0,87.0294,87.0294,86.7688,86.8677,25000.0
2015-02-23 13:00:00,96.67,96.83,96.61,96.73,21000.0,86.8766,87.0204,86.8227,86.9306,21000.0
2015-02-23 13:30:00,96.71,96.88,96.69,96.77,26700.0,86.9126,87.0654,86.8946,86.9665,26700.0
2015-02-23 14:00:00,96.77,96.94,96.77,96.9,39800.0,86.9665,87.1193,86.9665,87.0833,39800.0
2015-02-23 14:30:00,96.9,96.92,96.63,96.77,34300.0,87.0833,87.1013,86.8407,86.9665,34300.0
2015-02-23 15:00:00,96.75,96.78,96.61,96.78,43700.0,86.9485,86.9755,86.8227,86.9755,43700.0
2015-02-23 15:30:00,96.79,96.84,96.73,96.78,142000.0,86.9845,87.0294,86.9306,86.9755,142000.0
2015-02-24 09:30:00,96.81,97.08,96.49,96.78,82900.0,87.0025,87.2451,86.7149,86.9755,82900.0
2015-02-24 10:00:00,96.83,97.12,96.75,97.0,80300.0,87.0204,87.2811,86.9485,87.1732,80300.0
2015-02-24 10:30:00,96.99,97.11,96.86,96.99,118000.0,87.1642,87.2721,87.0474,87.1642,118000.0
2015-02-24 11:00:00,97.0,97.18,96.9,97.05,117900.0,87.1732,87.335,87.0833,87.2181,117900.0
2015-02-24 11:30:00,97.06,97.23,97.06,97.11,65500.0,87.2271,87.3799,87.2271,87.2721,65500.0
2015-02-24 12:00:00,97.1,97.16,97.06,97.1,48600.0,87.2631,87.317,87.2271,87.2631,48600.0
2015-02-24 12:30:00,97.11,97.16,96.89,97.12,59200.0,87.2721,87.317,87.0744,87.2811,59200.0
2015-02-24 13:00:00,97.13,97.16,97.06,97.13,45500.0,87.29,87.317,87.2271,87.29,45500.0
2015-02-24 13:30:00,97.13,97.19,97.07,97.15,50100.0,87.29,87.344,87.2361,87.308,50100.0
2015-02-24 14:00:00,97.14,97.22,97.12,97.14,87100.0,87.299,87.3709,87.2811,87.299,87100.0
2015-02-24 14:30:00,97.13,97.23,97.09,97.22,120500.0,87.29,87.3799,87.2541,87.3709,120500.0
2015-02-24 15:00:00,97.21,97.27,97.18,97.2,163300.0,87.3619,87.4159,87.335,87.3529,163300.0
2015-02-24 15:30:00,97.19,97.26,97.08,97.18,149300.0,87.344,87.4069,87.2451,87.335,149300.0
2015-02-25 09:30:00,97.45,97.56,96.99,97.21,38600.0,87.5776,87.6765,87.1642,87.3619,38600.0
2015-02-25 10:00:00,97.19,97.6,97.05,97.54,92400.0,87.344,87.7124,87.2181,87.6585,92400.0
2015-02-25 10:30:00,97.56,97.69,97.46,97.64,55000.0,87.6765,87.7933,87.5866,87.7484,55000.0
2015-02-25 11:00:00,97.64,97.65,97.39,97.55,36100.0,87.7484,87.7574,87.5237,87.6675,36100.0
2015-02-25 11:30:00,97.58,97.59,97.43,97.52,23600.0,87.6945,87.7034,87.5596,87.6405,23600.0
2015-02-25 12:00:00,97.51,97.54,97.41,97.47,28800.0,87.6315,87.6585,87.5417,87.5956,28800.0
2015-02-25 12:30:00,97.48,97.65,97.43,97.65,25200.0,87.6046,87.7574,87.5596,87.7574,25200.0
2015-02-25 13:00:00,97.65,97.7,97.55,97.67,39400.0,87.7574,87.8023,87.6675,87.7753,39400.0
2015-02-25 13:30:00,97.67,97.86,97.65,97.72,73600.0,87.7753,87.9461,87.7574,87.8203,73600.0
2015-02-25 14:00:00,97.73,97.87,97.66,97.73,37900.0,87.8293,87.9551,87.7663,87.8293,37900.0
2015-02-25 14:30:00,97.74,97.76,97.42,97.61,36900.0,87.8382,87.8562,87.5507,87.7214,36900.0
2015-02-25 15:00:00,97.61,97.63,97.48,97.52,46300.0,87.7214,87.7394,87.6046,87.6405,46300.0
2015-02-25 15:30:00,97.52,97.62,97.52,97.57,64600.0,87.6405,87.7304,87.6405,87.6855,64600.0
2015-02-26 09:30:00,97.31,97.45,96.45,96.6,60900.0,87.4518,87.5776,86.6789,86.8137,60900.0
2015-02-26 10:00:00,96.6,97.01,96.47,96.89,55200.0,86.8137,87.1822,86.6969,87.0744,55200.0
2015-02-26 10:30:00,96.9,97.03,96.86,97.02,53100.0,87.0833,87.2002,87.0474,87.1912,53100.0
2015-02-26 11:00:00,97.01,97.08,96.98,97.01,35200.0,87.1822,87.2451,87.1552,87.1822,35200.0
2015-02-26 11:30:00,97.02,97.11,96.95,96.95,20800.0,87.1912,87.2721,87.1283,87.1283,20800.0
2015-02-26 12:00:00,96.96,96.97,96.49,96.51,48000.0,87.1373,87.1462,86.7149,86.7329,48000.0
2015-02-26 12:30:00,96.52,96.64,96.5,96.55,16600.0,86.7418,86.8497,86.7239,86.7688,16600.0
2015-02-26 13:00:00,96.53,96.62,96.39,96.5,24800.0,86.7508,86.8317,86.625,86.7239,24800.0
2015-02-26 13:30:00,96.5,96.79,96.48,96.77,43500.0,86.7239,86.9845,86.7059,86.9665,43500.0
2015-02-26 14:00:00,96.79,96.99,96.79,96.88,28300.0,86.9845,87.1642,86.9845,87.0654,28300.0
2015-02-26 14:30:00,96.9,97.03,96.79,96.8,57000.0,87.0833,87.2002,86.9845,86.9935,57000.0
2015-02-26 15:00:00,96.79,96.9,96.54,96.87,67000.0,86.9845,87.0833,86.7598,87.0564,67000.0
2015-02-26 15:30:00,96.87,97.0,96.81,96.9,117100.0,87.0564,87.1732,87.0025,87.0833,117100.0
2015-02-27 09:30:00,97.0,97.13,96.53,97.08,27100.0,87.1732,87.29,86.7508,87.2451,27100.0
2015-02-27 10:00:00,97.16,97.44,97.1,97.44,56100.0,87.317,87.5686,87.2631,87.5686,56100.0
2015-02-27 10:30:00,97.45,97.56,97.23,97.53,88300.0,87.5776,87.6765,87.3799,87.6495,88300.0
2015-02-27 11:00:00,97.55,97.61,97.12,97.12,94600.0,87.6675,87.7214,87.2811,87.2811,94600.0
2015-02-27 11:30:00,97.11,97.44,97.11,97.36,18500.0,87.2721,87.5686,87.2721,87.4967,18500.0
2015-02-27 12:00:00,97.36,97.44,97.29,97.39,30100.0,87.4967,87.5686,87.4338,87.5237,30100.0
2015-02-27 12:30:00,97.4,97.42,97.11,97.16,23300.0,87.5327,87.5507,87.2721,87.317,23300.0
2015-02-27 13:00:00,97.19,97.29,97.12,97.15,42200.0,87.344,87.4338,87.2811,87.308,42200.0
2015-02-27 13:30:00,97.13,97.3,97.1,97.3,19500.0,87.29,87.4428,87.2631,87.4428,19500.0
2015-02-27 14:00:00,97.31,97.51,97.23,97.5,40300.0,87.4518,87.6315,87.3799,87.6226,40300.0
2015-02-27 14:30:00,97.5,97.5,97.23,97.28,45600.0,87.6226,87.6226,87.3799,87.4248,45600.0
2015-02-27 15:00:00,97.29,97.29,97.02,97.12,57100.0,87.4338,87.4338,87.1912,87.2811,57100.0
2015-02-27 15:30:00,97.1,97.12,96.86,96.96,129900.0,87.2631,87.2811,87.0474,87.1373,129900.0
2015-03-02 09:30:00,96.81,96.98,96.45,96.76,89500.0,87.0025,87.1552,86.6789,86.9575,89500.0
2015-03-02 10:00:00,96.76,96.91,96.69,96.83,70600.0,86.9575,87.0923,86.8946,87.0204,70600.0
2015-03-02 10:30:00,96.84,96.91,96.53,96.54,59200.0,87.0294,87.0923,86.7508,86.7598,59200.0
2015-03-02 11:00:00,96.55,96.94,96.47,96.76,43700.0,86.7688,87.1193,86.6969,86.9575,43700.0
2015-03-02 11:30:00,96.76,96.83,96.71,96.75,42400.0,86.9575,87.0204,86.9126,86.9485,42400.0
2015-03-02 12:00:00,96.77,96.8,96.65,96.72,61800.0,86.9665,86.9935,86.8587,86.9216,61800.0
2015-03-02 12:30:00,96.72,96.98,96.72,96.93,66100.0,86.9216,87.1552,86.9216,87.1103,66100.0
2015-03-02 13:00:00,96.94,96.96,96.68,96.81,104400.0,87.1193,87.1373,86.8856,87.0025,104400.0
2015-03-02 13:30:00,96.82,96.97,96.81,96.91,56900.0,87.0114,87.1462,87.0025,87.0923,56900.0
2015-03-02 14:00:00,96.89,96.89,96.63,96.71,60500.0,87.0744,87.0744,86.8407,86.9126,60500.0
2015-03-02 14:30:00,96.71,96.86,96.68,96.76,62600.0,86.9126,87.0474,86.8856,86.9575,62600.0
2015-03-02 15:00:00,96.76,96.85,96.65,96.78,81100.0,86.9575,87.0384,86.8587,86.9755,81100.0
2015-03-02 15:30:00,96.78,96.83,96.68,96.77,185500.0,86.9755,87.0204,86.8856,86.9665,185500.0
2015-03-03 09:30:00,96.17,96.29,94.81,95.16,110100.0,86.4273,86.5351,85.2051,85.5196,110100.0
2015-03-03 10:00:00,95.14,95.66,95.07,95.62,77000.0,85.5016,85.969,85.4387,85.933,77000.0
2015-03-03 10:30:00,95.63,95.98,95.63,95.81,59900.0,85.942,86.2565,85.942,86.1038,59900.0
2015-03-03 11:00:00,95.83,95.87,95.64,95.79,61000.0,86.1217,86.1577,85.951,86.0858,61000.0
2015-03-03 11:30:00,95.79,95.79,95.43,95.43,48500.0,86.0858,86.0858,85.7623,85.7623,48500.0
2015-03-03 12:00:00,95.45,95.93,95.26,95.56,99200.0,85.7802,86.2116,85.6095,85.8791,99200.0
2015-03-03 12:30:00,95.55,96.12,95.46,96.08,63400.0,85.8701,86.3824,85.7892,86.3464,63400.0
2015-03-03 13:00:00,96.09,96.29,96.06,96.28,34500.0,86.3554,86.5351,86.3284,86.5262,34500.0
2015-03-03 13:30:00,96.3,96.31,96.17,96.22,46400.0,86.5441,86.5531,86.4273,86.4722,46400.0
2015-03-03 14:00:00,96.21,96.5,96.21,96.47,65300.0,86.4632,86.7239,86.4632,86.6969,65300.0
2015-03-03 14:30:00,96.44,96.44,96.18,96.25,45900.0,86.6699,86.6699,86.4363,86.4992,45900.0
2015-03-03 15:00:00,96.25,96.36,96.2,96.36,59500.0,86.4992,86.598,86.4543,86.598,59500.0
2015-03-03 15:30:00,96.36,96.39,96.0,96.14,161100.0,86.598,86.625,86.2745,86.4003,161100.0
2015-03-04 09:30:00,95.55,95.99,95.37,95.78,94300.0,85.8701,86.2655,85.7083,86.0768,94300.0
2015-03-04 10:00:00,95.74,95.81,95.52,95.78,53900.0,86.0409,86.1038,85.8431,86.0768,53900.0
2015-03-04 10:30:00,95.73,95.8,95.55,95.74,47100.0,86.0319,86.0948,85.8701,86.0409,47100.0
2015-03-04 11:00:00,95.75,95.81,95.6,95.77,57900.0,86.0498,86.1038,85.915,86.0678,57900.0
2015-03-04 11:30:00,95.79,95.93,95.75,95.83,76500.0,86.0858,86.2116,86.0498,86.1217,76500.0
2015-03-04 12:00:00,95.84,96.01,95.8,95.99,57600.0,86.1307,86.2835,86.0948,86.2655,57600.0
2015-03-04 12:30:00,96.0,96.01,95.78,95.8,69900.0,86.2745,86.2835,86.0768,86.0948,69900.0
2015-03-04 13:00:00,95.79,95.93,95.63,95.9,59100.0,86.0858,86.2116,85.942,86.1846,59100.0
2015-03-04 13:30:00,95.89,95.93,95.66,95.68,40500.0,86.1757,86.2116,85.969,85.9869,40500.0
2015-03-04 14:00:00,95.69,95.71,95.52,95.58,51900.0,85.9959,86.0139,85.8431,85.8971,51900.0
2015-03-04 14:30:00,95.59,95.65,95.55,95.6,50000.0,85.9061,85.96,85.8701,85.915,50000.0
2015-03-04 15:00:00,95.61,95.62,95.42,95.51,65400.0,85.924,85.933,85.7533,85.8342,65400.0
2015-03-04 15:30:00,95.5,95.5,95.02,95.07,402700.0,85.8252,85.8252,85.3938,85.4387,402700.0
2015-03-05 09:30:00,95.04,95.77,95.0,95.77,121600.0,85.4118,86.0678,85.3758,86.0678,121600.0
2015-03-05 10:00:00,95.74,95.78,95.64,95.68,56100.0,86.0409,86.0768,85.951,85.9869,56100.0
2015-03-05 10:30:00,95.7,95.96,95.66,95.95,28000.0,86.0049,86.2386,85.969,86.2296,28000.0
2015-03-05 11:00:00,95.93,96.01,95.89,95.97,62100.0,86.2116,86.2835,86.1757,86.2476,62100.0
2015-03-05 11:30:00,95.98,96.24,95.97,96.21,30100.0,86.2565,86.4902,86.2476,86.4632,30100.0
2015-03-05 12:00:00,96.2,96.25,96.11,96.21,60700.0,86.4543,86.4992,86.3734,86.4632,60700.0
2015-03-05 12:30:00,96.19,96.25,95.68,95.78,93400.0,86.4453,86.4992,85.9869,86.0768,93400.0
2015-03-05 13:00:00,95.75,95.86,95.72,95.83,74200.0,86.0498,86.1487,86.0229,86.1217,74200.0
2015-03-05 13:30:00,95.82,95.88,95.74,95.88,102300.0,86.1128,86.1667,86.0409,86.1667,102300.0
2015-03-05 14:00:00,95.89,96.3,95.89,96.25,87100.0,86.1757,86.5441,86.1757,86.4992,87100.0
2015-03-05 14:30:00,96.26,96.32,96.1,96.26,43200.0,86.5082,86.5621,86.3644,86.5082,43200.0
2015-03-05 15:00:00,96.27,96.29,96.16,96.26,60000.0,86.5172,86.5351,86.4183,86.5082,60000.0
2015-03-05 15:30:00,96.26,96.26,96.05,96.12,115800.0,86.5082,86.5082,86.3195,86.3824,115800.0
2015-03-06 09:30:00,95.82,96.24,95.6,96.14,78400.0,86.1128,86.4902,85.915,86.4003,78400.0
2015-03-06 10:00:00,96.15,96.25,95.84,95.85,41900.0,86.4093,86.4992,86.1307,86.1397,41900.0
2015-03-06 10:30:00,95.83,95.87,95.6,95.68,56300.0,86.1217,86.1577,85.915,85.9869,56300.0
2015-03-06 11:00:00,95.67,95.71,95.13,95.29,40900.0,85.9779,86.0139,85.4927,85.6364,40900.0
2015-03-06 11:30:00,95.28,95.46,95.16,95.43,44900.0,85.6275,85.7892,85.5196,85.7623,44900.0
2015-03-06 12:00:00,95.43,95.52,95.04,95.15,34000.0,85.7623,85.8431,85.4118,85.5106,34000.0
2015-03-06 12:30:00,95.13,95.19,94.87,94.95,20400.0,85.4927,85.5466,85.259,85.3309,20400.0
2015-03-06 13:00:00,94.97,95.07,94.52,94.75,27100.0,85.3489,85.4387,84.9445,85.1512,27100.0
2015-03-06 13:30:00,94.75,94.75,94.35,94.67,42100.0,85.1512,85.1512,84.7917,85.0793,42100.0
2015-03-06 14:00:00,94.68,94.84,94.4,94.52,41000.0,85.0882,85.232,84.8366,84.9445,41000.0
2015-03-06 14:30:00,94.51,94.74,94.46,94.68,60400.0,84.9355,85.1422,84.8905,85.0882,60400.0
2015-03-06 15:00:00,94.63,94.82,94.6,94.65,37800.0,85.0433,85.2141,85.0163,85.0613,37800.0
2015-03-06 15:30:00,94.66,94.73,94.37,94.57,110500.0,85.0703,85.1332,84.8096,84.9894,110500.0
2015-03-09 09:30:00,94.44,94.78,94.25,94.52,29500.0,84.8726,85.1781,84.7018,84.9445,29500.0
2015-03-09 10:00:00,94.52,94.74,94.49,94.67,30500.0,84.9445,85.1422,84.9175,85.0793,30500.0
2015-03-09 10:30:00,94.72,95.08,94.66,95.07,37800.0,85.1242,85.4477,85.0703,85.4387,37800.0
2015-03-09 11:00:00,95.03,95.4,94.93,95.37,69100.0,85.4028,85.7353,85.3129,85.7083,69100.0
2015-03-09 11:30:00,95.37,95.5,95.29,95.42,41300.0,85.7083,85.8252,85.6364,85.7533,41300.0
2015-03-09 12:00:00,95.43,95.74,95.43,95.74,56100.0,85.7623,86.0409,85.7623,86.0409,56100.0
2015-03-09 12:30:00,95.74,96.18,95.74,96.16,68500.0,86.0409,86.4363,86.0409,86.4183,68500.0
2015-03-09 13:00:00,96.18,96.43,96.02,96.33,68500.0,86.4363,86.661,86.2925,86.5711,68500.0
2015-03-09 13:30:00,96.33,96.46,96.21,96.42,36100.0,86.5711,86.6879,86.4632,86.652,36100.0
2015-03-09 14:00:00,96.41,96.55,96.4,96.41,71900.0,86.643,86.7688,86.634,86.643,71900.0
2015-03-09 14:30:00,96.4,96.55,96.37,96.45,79200.0,86.634,86.7688,86.607,86.6789,79200.0
2015-03-09 15:00:00,96.42,96.52,96.33,96.39,68100.0,86.652,86.7418,86.5711,86.625,68100.0
2015-03-09 15:30:00,96.38,96.61,96.36,96.43,236200.0,86.616,86.8227,86.598,86.661,236200.0
2015-03-10 09:30:00,95.53,96.1,95.04,95.25,81500.0,85.8521,86.3644,85.4118,85.6005,81500.0
2015-03-10 10:00:00,95.24,95.42,95.18,95.35,73200.0,85.5915,85.7533,85.5376,85.6904,73200.0
2015-03-10 10:30:00,95.32,95.71,95.15,95.68,84000.0,85.6634,86.0139,85.5106,85.9869,84000.0
2015-03-10 11:00:00,95.69,96.24,95.68,95.92,107400.0,85.9959,86.4902,85.9869,86.2026,107400.0
2015-03-10 11:30:00,95.85,95.87,95.5,95.57,75400.0,86.1397,86.1577,85.8252,85.8881,75400.0
2015-03-10 12:00:00,95.59,95.59,95.23,95.29,75700.0,85.9061,85.9061,85.5825,85.6364,75700.0
2015-03-10 12:30:00,95.28,95.45,95.18,95.4,38100.0,85.6275,85.7802,85.5376,85.7353,38100.0
2015-03-10 13:00:00,95.39,95.63,95.29,95.43,30100.0,85.7263,85.942,85.6364,85.7623,30100.0
2015-03-10 13:30:00,95.44,95.45,95.28,95.41,31600.0,85.7712,85.7802,85.6275,85.7443,31600.0
2015-03-10 14:00:00,95.4,95.54,95.38,95.4,65000.0,85.7353,85.8611,85.7173,85.7353,65000.0
2015-03-10 14:30:00,95.41,95.56,95.39,95.5,68900.0,85.7443,85.8791,85.7263,85.8252,68900.0
2015-03-10 15:00:00,95.51,95.57,95.37,95.5,109200.0,85.8342,85.8881,85.7083,85.8252,109200.0
2015-03-10 15:30:00,95.47,95.55,95.22,95.25,217400.0,85.7982,85.8701,85.5735,85.6005,217400.0
2015-03-11 09:30:00,95.3,95.54,94.97,95.44,35700.0,85.6454,85.8611,85.3489,85.7712,35700.0
2015-03-11 10:00:00,95.48,95.62,95.22,95.62,39500.0,85.8072,85.933,85.5735,85.933,39500.0
2015-03-11 10:30:00,95.63,95.67,95.22,95.46,33800.0,85.942,85.9779,85.5735,85.7892,33800.0
2015-03-11 11:00:00,95.44,95.78,95.4,95.78,26300.0,85.7712,86.0768,85.7353,86.0768,26300.0
2015-03-11 11:30:00,95.78,96.0,95.76,95.97,39300.0,86.0768,86.2745,86.0588,86.2476,39300.0
2015-03-11 12:00:00,95.94,96.05,95.78,95.85,88500.0,86.2206,86.3195,86.0768,86.1397,88500.0
2015-03-11 12:30:00,95.83,96.2,95.83,96.09,23600.0,86.1217,86.4543,86.1217,86.3554,23600.0
2015-03-11 13:00:00,96.09,96.27,96.05,96.21,44400.0,86.3554,86.5172,86.3195,86.4632,44400.0
2015-03-11 13:30:00,96.21,96.23,96.06,96.15,114000.0,86.4632,86.4812,86.3284,86.4093,114000.0
2015-03-11 14:00:00,96.08,96.34,96.02,96.21,34500.0,86.3464,86.5801,86.2925,86.4632,34500.0
2015-03-11 14:30:00,96.21,96.37,96.15,96.37,34800.0,86.4632,86.607,86.4093,86.607,34800.0
2015-03-11 15:00:00,96.33,96.41,96.09,96.11,45900.0,86.5711,86.643,86.3554,86.3734,45900.0
2015-03-11 15:30:00,96.1,96.1,95.85,96.03,103000.0,86.3644,86.3644,86.1397,86.3015,103000.0
2015-03-12 09:30:00,96.26,96.8,96.19,96.73,113700.0,86.5082,86.9935,86.4453,86.9306,113700.0
2015-03-12 10:00:00,96.69,96.9,96.48,96.89,41800.0,86.8946,87.0833,86.7059,87.0744,41800.0
2015-03-12 10:30:00,96.9,97.43,96.8,97.41,50400.0,87.0833,87.5596,86.9935,87.5417,50400.0
2015-03-12 11:00:00,97.41,97.78,97.37,97.5,45600.0,87.5417,87.8742,87.5057,87.6226,45600.0
2015-03-12 11:30:00,97.51,97.8,97.42,97.77,40500.0,87.6315,87.8922,87.5507,87.8652,40500.0
2015-03-12 12:00:00,97.77,97.93,97.59,97.61,49900.0,87.8652,88.009,87.7034,87.7214,49900.0
2015-03-12 12:30:00,97.63,97.87,97.51,97.82,53100.0,87.7394,87.9551,87.6315,87.9101,53100.0
2015-03-12 13:00:00,97.81,97.81,97.53,97.57,35700.0,87.9012,87.9012,87.6495,87.6855,35700.0
2015-03-12 13:30:00,97.56,97.85,97.5,97.84,34400.0,87.6765,87.9371,87.6226,87.9281,34400.0
2015-03-12 14:00:00,97.85,98.05,97.75,98.02,85600.0,87.9371,88.1168,87.8472,88.0899,85600.0
2015-03-12 14:30:00,98.03,98.17,97.89,98.17,46400.0,88.0989,88.2247,87.973,88.2247,46400.0
2015-03-12 15:00:00,98.18,98.3,98.15,98.25,59800.0,88.2337,88.3415,88.2067,88.2966,59800.0
2015-03-12 15:30:00,98.24,98.33,98.15,98.28,170700.0,88.2876,88.3685,88.2067,88.3235,170700.0
2015-03-13 09:30:00,98.29,98.55,97.63,98.37,96300.0,88.3325,88.5662,87.7394,88.4044,96300.0
2015-03-13 10:00:00,98.35,98.67,98.32,98.52,127700.0,88.3864,88.674,88.3595,88.5392,127700.0
2015-03-13 10:30:00,98.47,98.6,98.23,98.24,71000.0,88.4943,88.6111,88.2786,88.2876,71000.0
2015-03-13 11:00:00,98.25,98.25,97.71,97.78,72100.0,88.2966,88.2966,87.8113,87.8742,72100.0
2015-03-13 11:30:00,97.79,97.81,97.29,97.35,50400.0,87.8832,87.9012,87.4338,87.4878,50400.0
2015-03-13 12:00:00,97.34,97.38,97.18,97.24,36100.0,87.4788,87.5147,87.335,87.3889,36100.0
2015-03-13 12:30:00,97.23,97.75,97.22,97.51,38000.0,87.3799,87.8472,87.3709,87.6315,38000.0
2015-03-13 13:00:00,97.49,97.49,97.0,97.02,39900.0,87.6136,87.6136,87.1732,87.1912,39900.0
2015-03-13 13:30:00,97.02,97.24,96.96,97.15,50300.0,87.1912,87.3889,87.1373,87.308,50300.0
2015-03-13 14:00:00,97.17,97.19,96.87,96.96,61900.0,87.326,87.344,87.0564,87.1373,61900.0
2015-03-13 14:30:00,97.01,97.11,96.75,96.95,59900.0,87.1822,87.2721,86.9485,87.1283,59900.0
2015-03-13 15:00:00,96.98,96.99,96.76,96.93,124800.0,87.1552,87.1642,86.9575,87.1103,124800.0
2015-03-13 15:30:00,96.91,97.25,96.74,97.09,162400.0,87.0923,87.3979,86.9395,87.2541,162400.0
2015-03-16 09:30:00,97.44,98.17,97.17,98.1,53200.0,87.5686,88.2247,87.326,88.1618,53200.0
2015-03-16 10:00:00,98.13,98.19,97.91,97.96,35800.0,88.1887,88.2427,87.991,88.036,35800.0
2015-03-16 10:30:00,97.96,97.98,97.73,97.75,56200.0,88.036,88.0539,87.8293,87.8472,56200.0
2015-03-16 11:00:00,97.75,98.02,97.67,97.97,41100.0,87.8472,88.0899,87.7753,88.0449,41100.0
2015-03-16 11:30:00,97.97,98.18,97.97,98.11,43600.0,88.0449,88.2337,88.0449,88.1708,43600.0
2015-03-16 12:00:00,98.11,98.11,97.63,97.65,76100.0,88.1708,88.1708,87.7394,87.7574,76100.0
2015-03-16 12:30:00,97.65,97.7,97.53,97.55,28400.0,87.7574,87.8023,87.6495,87.6675,28400.0
2015-03-16 13:00:00,97.53,97.87,97.46,97.83,58000.0,87.6495,87.9551,87.5866,87.9191,58000.0
2015-03-16 13:30:00,97.81,97.83,97.66,97.7,32900.0,87.9012,87.9191,87.7663,87.8023,32900.0
2015-03-16 14:00:00,97.7,97.76,97.54,97.62,78800.0,87.8023,87.8562,87.6585,87.7304,78800.0
2015-03-16 14:30:00,97.62,97.72,97.54,97.59,97700.0,87.7304,87.8203,87.6585,87.7034,97700.0
2015-03-16 15:00:00,97.63,97.68,97.45,97.5,107000.0,87.7394,87.7843,87.5776,87.6226,107000.0
2015-03-16 15:30:00,97.5,97.75,97.43,97.72,207800.0,87.6226,87.8472,87.5596,87.8203,207800.0
2015-03-17 09:30:00,98.08,99.22,98.08,99.14,142200.0,88.1438,89.1683,88.1438,89.0964,142200.0
2015-03-17 10:00:00,99.15,99.79,99.07,99.78,100200.0,89.1054,89.6806,89.0335,89.6716,100200.0
2015-03-17 10:30:00,99.78,100.28,99.57,100.26,137800.0,89.6716,90.1209,89.4829,90.1029,137800.0
2015-03-17 11:00:00,100.25,100.26,99.88,100.02,124400.0,90.094,90.1029,89.7614,89.8873,124400.0
2015-03-17 11:30:00,100.01,100.3,99.79,100.3,179200.0,89.8783,90.1389,89.6806,90.1389,179200.0
2015-03-17 12:00:00,100.33,100.45,100.24,100.39,48100.0,90.1659,90.2737,90.085,90.2198,48100.0
2015-03-17 12:30:00,100.4,100.4,100.24,100.37,67900.0,90.2288,90.2288,90.085,90.2018,67900.0
2015-03-17 13:00:00,100.38,100.6,100.35,100.52,50800.0,90.2108,90.4085,90.1838,90.3366,50800.0
2015-03-17 13:30:00,100.51,100.72,100.47,100.68,42100.0,90.3276,90.5163,90.2917,90.4804,42100.0
2015-03-17 14:00:00,100.69,100.8,100.47,100.49,68800.0,90.4894,90.5882,90.2917,90.3096,68800.0
2015-03-17 14:30:00,100.49,100.58,100.41,100.45,62600.0,90.3096,90.3905,90.2378,90.2737,62600.0
2015-03-17 15:00:00,100.46,100.66,100.45,100.6,67900.0,90.2827,90.4624,90.2737,90.4085,67900.0
2015-03-17 15:30:00,100.61,100.74,100.55,100.7,317800.0,90.4175,90.5343,90.3636,90.4984,317800.0
2015-03-18 09:30:00,100.6,100.79,99.92,100.15,126100.0,90.4085,90.5793,89.7974,90.0041,126100.0
2015-03-18 10:00:00,100.15,100.68,100.14,100.56,85900.0,90.0041,90.4804,89.9951,90.3726,85900.0
2015-03-18 10:30:00,100.54,100.68,100.48,100.63,92700.0,90.3546,90.4804,90.3007,90.4355,92700.0
2015-03-18 11:00:00,100.63,100.75,100.59,100.69,124100.0,90.4355,90.5433,90.3995,90.4894,124100.0
2015-03-18 11:30:00,100.68,100.74,100.67,100.7,105400.0,90.4804,90.5343,90.4714,90.4984,105400.0
2015-03-18 12:00:00,100.7,100.75,100.57,100.75,77000.0,90.4984,90.5433,90.3815,90.5433,77000.0
2015-03-18 12:30:00,100.74,100.8,100.69,100.72,49200.0,90.5343,90.5882,90.4894,90.5163,49200.0
2015-03-18 13:00:00,100.72,100.85,100.68,100.7,45600.0,90.5163,90.6332,90.4804,90.4984,45600.0
2015-03-18 13:30:00,100.69,102.0,100.64,101.73,130200.0,90.4894,91.6667,90.4445,91.424,130200.0
2015-03-18 14:00:00,101.62,102.6,101.22,102.36,96400.0,91.3252,92.2059,90.9657,91.9902,96400.0
2015-03-18 14:30:00,102.39,102.74,102.37,102.54,85400.0,92.0172,92.3317,91.9992,92.152,85400.0
2015-03-18 15:00:00,102.56,103.1,102.46,102.91,146800.0,92.1699,92.6552,92.0801,92.4845,146800.0
2015-03-18 15:30:00,102.89,103.0,102.7,102.87,369300.0,92.4665,92.5654,92.2958,92.4485,369300.0
2015-03-19 09:30:00,102.79,103.39,102.54,103.1,79800.0,92.3766,92.9159,92.152,92.6552,79800.0
2015-03-19 10:00:00,103.12,103.12,102.93,102.98,90500.0,92.6732,92.6732,92.5025,92.5474,90500.0
2015-03-19 10:30:00,102.96,102.97,102.31,102.39,70200.0,92.5294,92.5384,91.9453,92.0172,70200.0
2015-03-19 11:00:00,102.39,102.44,102.26,102.31,68700.0,92.0172,92.0621,91.9003,91.9453,68700.0
2015-03-19 11:30:00,102.33,102.34,102.02,102.09,88700.0,91.9632,91.9722,91.6846,91.7476,88700.0
2015-03-19 12:00:00,102.09,102.17,101.95,102.14,49700.0,91.7476,91.8195,91.6217,91.7925,49700.0
2015-03-19 12:30:00,102.14,102.33,102.09,102.24,53900.0,91.7925,91.9632,91.7476,91.8824,53900.0
2015-03-19 13:00:00,102.21,102.59,102.14,102.58,38400.0,91.8554,92.1969,91.7925,92.1879,38400.0
2015-03-19 13:30:00,102.58,102.63,102.51,102.63,74000.0,92.1879,92.2329,92.125,92.2329,74000.0
2015-03-19 14:00:00,102.63,102.69,102.38,102.51,63300.0,92.2329,92.2868,92.0082,92.125,63300.0
2015-03-19 14:30:00,102.51,102.57,102.37,102.52,49600.0,92.125,92.1789,91.9992,92.134,49600.0
2015-03-19 15:00:00,102.51,102.52,102.37,102.44,68900.0,92.125,92.134,91.9992,92.0621,68900.0
2015-03-19 15:30:00,102.42,102.62,102.39,102.49,198300.0,92.0441,92.2239,92.0172,92.107,198300.0
2015-03-20 09:30:00,102.5,103.34,102.5,103.07,210600.0,92.116,92.8709,92.116,92.6283,210600.0
2015-03-20 10:00:00,103.08,103.39,103.06,103.38,46200.0,92.6373,92.9159,92.6193,92.9069,46200.0
2015-03-20 10:30:00,103.38,103.84,103.37,103.83,54700.0,92.9069,93.3203,92.8979,93.3113,54700.0
2015-03-20 11:00:00,103.82,103.99,103.82,103.97,56000.0,93.3023,93.4551,93.3023,93.4371,56000.0
2015-03-20 11:30:00,103.98,104.17,103.97,104.07,49300.0,93.4461,93.6168,93.4371,93.527,49300.0
2015-03-20 12:00:00,104.07,104.19,104.04,104.15,39600.0,93.527,93.6348,93.5,93.5989,39600.0
2015-03-20 12:30:00,104.18,104.19,104.04,104.14,39400.0,93.6258,93.6348,93.5,93.5899,39400.0
2015-03-20 13:00:00,104.16,104.3,104.08,104.19,44100.0,93.6079,93.7337,93.536,93.6348,44100.0
2015-03-20 13:30:00,104.17,104.43,104.17,104.34,55800.0,93.6168,93.8505,93.6168,93.7696,55800.0
2015-03-20 14:00:00,104.35,104.43,104.17,104.26,39100.0,93.7786,93.8505,93.6168,93.6977,39100.0
2015-03-20 14:30:00,104.27,104.38,104.19,104.37,42700.0,93.7067,93.8056,93.6348,93.7966,42700.0
2015-03-20 15:00:00,104.38,104.42,103.95,104.03,79200.0,93.8056,93.8415,93.4191,93.491,79200.0
2015-03-20 15:30:00,104.04,104.38,104.01,104.23,208000.0,93.5,93.8056,93.473,93.6708,208000.0
2015-03-23 09:30:00,104.05,104.58,103.78,104.2,65300.0,93.509,93.9853,93.2663,93.6438,65300.0
2015-03-23 10:00:00,104.2,104.43,103.97,103.98,53200.0,93.6438,93.8505,93.4371,93.4461,53200.0
2015-03-23 10:30:00,103.96,104.36,103.87,104.28,49900.0,93.4281,93.7876,93.3472,93.7157,49900.0
2015-03-23 11:00:00,104.33,104.33,103.96,104.0,46800.0,93.7606,93.7606,93.4281,93.4641,46800.0
2015-03-23 11:30:00,104.01,104.08,103.91,104.03,45700.0,93.473,93.536,93.3832,93.491,45700.0
2015-03-23 12:00:00,104.02,104.02,103.77,103.82,40500.0,93.482,93.482,93.2574,93.3023,40500.0
2015-03-23 12:30:00,103.82,103.92,103.77,103.79,26600.0,93.3023,93.3922,93.2574,93.2753,26600.0
2015-03-23 13:00:00,103.79,103.87,103.72,103.83,25700.0,93.2753,93.3472,93.2124,93.3113,25700.0
2015-03-23 13:30:00,103.8,103.82,103.67,103.73,27300.0,93.2843,93.3023,93.1675,93.2214,27300.0
2015-03-23 14:00:00,103.69,104.01,103.69,104.0,30500.0,93.1855,93.473,93.1855,93.4641,30500.0
2015-03-23 14:30:00,104.01,104.01,103.74,103.75,34900.0,93.473,93.473,93.2304,93.2394,34900.0
2015-03-23 15:00:00,103.73,103.86,103.68,103.77,68300.0,93.2214,93.3382,93.1765,93.2574,68300.0
2015-03-23 15:30:00,103.79,103.84,103.51,103.54,181900.0,93.2753,93.3203,93.0237,93.0507,181900.0
2015-03-24 09:30:00,103.19,103.7,103.1,103.59,51600.0,92.7361,93.1945,92.6552,93.0956,51600.0
2015-03-24 10:00:00,103.62,103.82,103.38,103.47,35800.0,93.1226,93.3023,92.9069,92.9878,35800.0
2015-03-24 10:30:00,103.48,103.66,103.38,103.54,31100.0,92.9967,93.1585,92.9069,93.0507,31100.0
2015-03-24 11:00:00,103.52,103.96,103.48,103.75,37100.0,93.0327,93.4281,92.9967,93.2394,37100.0
2015-03-24 11:30:00,103.73,103.8,103.57,103.64,30600.0,93.2214,93.2843,93.0776,93.1405,30600.0
2015-03-24 12:00:00,103.64,103.69,103.4,103.5,32100.0,93.1405,93.1855,92.9248,93.0147,32100.0
2015-03-24 12:30:00,103.51,103.57,103.39,103.39,30200.0,93.0237,93.0776,92.9159,92.9159,30200.0
2015-03-24 13:00:00,103.38,103.66,103.36,103.49,34200.0,92.9069,93.1585,92.8889,93.0057,34200.0
2015-03-24 13:30:00,103.48,103.5,103.37,103.47,33600.0,92.9967,93.0147,92.8979,92.9878,33600.0
2015-03-24 14:00:00,103.46,103.6,103.37,103.45,49700.0,92.9788,93.1046,92.8979,92.9698,49700.0
2015-03-24 14:30:00,103.41,103.7,103.35,103.44,50400.0,92.9338,93.1945,92.8799,92.9608,50400.0
2015-03-24 15:00:00,103.47,103.56,103.28,103.28,62400.0,92.9878,93.0686,92.817,92.817,62400.0
2015-03-24 15:30:00,103.26,103.54,103.25,103.3,143900.0,92.799,93.0507,92.79,92.835,143900.0
2015-03-25 09:30:00,103.17,103.17,102.29,102.54,60800.0,92.7181,92.7181,91.9273,92.152,60800.0
2015-03-25 10:00:00,102.51,103.18,102.5,102.96,31000.0,92.125,92.7271,92.116,92.5294,31000.0
2015-03-25 10:30:00,102.94,103.07,102.71,102.77,36800.0,92.5114,92.6283,92.3047,92.3587,36800.0
2015-03-25 11:00:00,102.78,102.84,102.52,102.68,43000.0,92.3677,92.4216,92.134,92.2778,43000.0
2015-03-25 11:30:00,102.63,102.63,102.02,102.05,39100.0,92.2329,92.2329,91.6846,91.7116,39100.0
2015-03-25 12:00:00,102.05,102.19,101.9,102.13,37000.0,91.7116,91.8374,91.5768,91.7835,37000.0
2015-03-25 12:30:00,102.11,102.17,101.9,102.16,27000.0,91.7655,91.8195,91.5768,91.8105,27000.0
2015-03-25 13:00:00,102.16,102.22,101.88,102.0,31100.0,91.8105,91.8644,91.5588,91.6667,31100.0
2015-03-25 13:30:00,102.0,102.3,101.87,102.24,51100.0,91.6667,91.9363,91.5498,91.8824,51100.0
2015-03-25 14:00:00,102.23,102.5,102.18,102.47,63100.0,91.8734,92.116,91.8284,92.0891,63100.0
2015-03-25 14:30:00,102.45,102.5,102.25,102.31,43500.0,92.0711,92.116,91.8913,91.9453,43500.0
2015-03-25 15:00:00,102.29,102.29,101.89,102.04,46400.0,91.9273,91.9273,91.5678,91.7026,46400.0
2015-03-25 15:30:00,102.01,102.04,101.72,101.72,197700.0,91.6757,91.7026,91.415,91.415,197700.0
2015-03-26 09:30:00,101.7,102.35,101.15,101.8,106700.0,91.3971,91.9812,90.9028,91.4869,106700.0
2015-03-26 10:00:00,101.81,102.06,101.69,102.0,72400.0,91.4959,91.7206,91.3881,91.6667,72400.0
2015-03-26 10:30:00,102.0,102.17,101.94,102.1,45000.0,91.6667,91.8195,91.6128,91.7565,45000.0
2015-03-26 11:00:00,102.06,102.26,101.9,102.21,39900.0,91.7206,91.9003,91.5768,91.8554,39900.0
2015-03-26 11:30:00,102.2,102.4,102.12,102.2,20700.0,91.8464,92.0262,91.7745,91.8464,20700.0
2015-03-26 12:00:00,102.23,102.25,101.96,102.04,30600.0,91.8734,91.8913,91.6307,91.7026,30600.0
2015-03-26 12:30:00,102.01,102.14,101.94,102.05,30800.0,91.6757,91.7925,91.6128,91.7116,30800.0
2015-03-26 13:00:00,102.04,102.08,101.89,102.05,47200.0,91.7026,91.7386,91.5678,91.7116,47200.0
2015-03-26 13:30:00,102.04,102.27,102.0,102.19,31600.0,91.7026,91.9093,91.6667,91.8374,31600.0
2015-03-26 14:00:00,102.18,102.2,101.95,101.97,43300.0,91.8284,91.8464,91.6217,91.6397,43300.0
2015-03-26 14:30:00,102.0,102.1,101.93,101.99,54800.0,91.6667,91.7565,91.6038,91.6577,54800.0
2015-03-26 15:00:00,101.95,102.06,101.93,102.02,67400.0,91.6217,91.7206,91.6038,91.6846,67400.0
2015-03-26 15:30:00,102.01,102.22,101.96,102.08,196100.0,91.6757,91.8644,91.6307,91.7386,196100.0
2015-03-27 09:30:00,101.8,102.81,101.7,102.64,54000.0,91.4869,92.3946,91.3971,92.2418,54000.0
2015-03-27 10:00:00,102.61,102.72,102.28,102.57,32600.0,92.2149,92.3137,91.9183,92.1789,32600.0
2015-03-27 10:30:00,102.58,102.68,102.33,102.6,32800.0,92.1879,92.2778,91.9632,92.2059,32800.0
2015-03-27 11:00:00,102.59,102.63,102.31,102.31,32600.0,92.1969,92.2329,91.9453,91.9453,32600.0
2015-03-27 11:30:00,102.35,102.5,102.23,102.36,52400.0,91.9812,92.116,91.8734,91.9902,52400.0
2015-03-27 12:00:00,102.35,102.46,102.3,102.4,23400.0,91.9812,92.0801,91.9363,92.0262,23400.0
2015-03-27 12:30:00,102.4,102.54,102.31,102.41,46700.0,92.0262,92.152,91.9453,92.0351,46700.0
2015-03-27 13:00:00,102.39,102.47,102.35,102.39,37600.0,92.0172,92.0891,91.9812,92.0172,37600.0
2015-03-27 13:30:00,102.37,102.56,102.37,102.46,34900.0,91.9992,92.1699,91.9992,92.0801,34900.0
2015-03-27 14:00:00,102.44,102.56,102.34,102.36,31900.0,92.0621,92.1699,91.9722,91.9902,31900.0
2015-03-27 14:30:00,102.38,102.54,102.24,102.54,39400.0,92.0082,92.152,91.8824,92.152,39400.0
2015-03-27 15:00:00,102.54,102.54,102.43,102.47,60900.0,92.152,92.152,92.0531,92.0891,60900.0
2015-03-27 15:30:00,102.47,102.56,102.35,102.49,188400.0,92.0891,92.1699,91.9812,92.107,188400.0
2015-03-30 09:30:00,103.36,104.0,102.83,103.9,48000.0,92.8889,93.4641,92.4126,93.3742,48000.0
2015-03-30 10:00:00,103.9,103.98,103.63,103.72,45900.0,93.3742,93.4461,93.1315,93.2124,45900.0
2015-03-30 10:30:00,103.7,103.73,103.57,103.7,49300.0,93.1945,93.2214,93.0776,93.1945,49300.0
2015-03-30 11:00:00,103.73,103.73,103.65,103.68,47700.0,93.2214,93.2214,93.1495,93.1765,47700.0
2015-03-30 11:30:00,103.71,103.76,103.67,103.7,34000.0,93.2034,93.2484,93.1675,93.1945,34000.0
2015-03-30 12:00:00,103.7,103.86,103.68,103.84,21900.0,93.1945,93.3382,93.1765,93.3203,21900.0
2015-03-30 12:30:00,103.88,103.94,103.8,103.85,15200.0,93.3562,93.4101,93.2843,93.3293,15200.0
2015-03-30 13:00:00,103.87,104.08,103.85,104.05,26800.0,93.3472,93.536,93.3293,93.509,26800.0
2015-03-30 13:30:00,104.08,104.11,104.0,104.04,32400.0,93.536,93.5629,93.4641,93.5,32400.0
2015-03-30 14:00:00,104.03,104.03,103.97,104.01,60900.0,93.491,93.491,93.4371,93.473,60900.0
2015-03-30 14:30:00,104.02,104.08,103.94,104.08,32100.0,93.482,93.536,93.4101,93.536,32100.0
2015-03-30 15:00:00,104.09,104.36,104.0,104.07,66000.0,93.5449,93.7876,93.4641,93.527,66000.0
2015-03-30 15:30:00,104.04,104.16,103.98,104.11,106400.0,93.5,93.6079,93.4461,93.5629,106400.0
2015-03-31 09:30:00,103.68,104.08,102.93,104.02,65100.0,93.1765,93.536,92.5025,93.482,65100.0
2015-03-31 10:00:00,104.0,104.16,103.86,104.01,52300.0,93.4641,93.6079,93.3382,93.473,52300.0
2015-03-31 10:30:00,104.05,104.19,103.96,104.13,87200.0,93.509,93.6348,93.4281,93.5809,87200.0
2015-03-31 11:00:00,104.11,104.38,104.1,104.25,28300.0,93.5629,93.8056,93.5539,93.6887,28300.0
2015-03-31 11:30:00,104.22,104.22,103.89,103.9,36700.0,93.6618,93.6618,93.3652,93.3742,36700.0
2015-03-31 12:00:00,103.9,104.05,103.83,104.01,37000.0,93.3742,93.509,93.3113,93.473,37000.0
2015-03-31 12:30:00,104.0,104.15,103.96,104.1,42200.0,93.4641,93.5989,93.4281,93.5539,42200.0
2015-03-31 13:00:00,104.12,104.3,104.07,104.27,33600.0,93.5719,93.7337,93.527,93.7067,33600.0
2015-03-31 13:30:00,104.24,104.36,103.95,104.05,30600.0,93.6797,93.7876,93.4191,93.509,30600.0
2015-03-31 14:00:00,104.05,104.36,104.04,104.22,30800.0,93.509,93.7876,93.5,93.6618,30800.0
2015-03-31 14:30:00,104.25,104.42,104.07,104.31,54900.0,93.6887,93.8415,93.527,93.7427,54900.0
2015-03-31 15:00:00,104.31,104.32,103.81,103.88,80500.0,93.7427,93.7516,93.2933,93.3562,80500.0
2015-03-31 15:30:00,103.87,103.97,103.67,103.77,211300.0,93.3472,93.4371,93.1675,93.2574,211300.0
2015-04-01 09:30:00,102.91,103.74,102.44,102.54,66500.0,92.4845,93.2304,92.0621,92.152,66500.0
2015-04-01 10:00:00,102.56,103.28,102.49,103.26,29200.0,92.1699,92.817,92.107,92.799,29200.0
2015-04-01 10:30:00,103.26,103.93,103.26,103.76,65900.0,92.799,93.4012,92.799,93.2484,65900.0
2015-04-01 11:00:00,103.76,104.13,103.63,103.88,36300.0,93.2484,93.5809,93.1315,93.3562,36300.0
2015-04-01 11:30:00,103.93,104.02,103.79,103.8,44100.0,93.4012,93.482,93.2753,93.2843,44100.0
2015-04-01 12:00:00,103.82,104.18,103.81,104.18,44100.0,93.3023,93.6258,93.2933,93.6258,44100.0
2015-04-01 12:30:00,104.18,104.27,104.03,104.18,29200.0,93.6258,93.7067,93.491,93.6258,29200.0
2015-04-01 13:00:00,104.18,104.22,104.07,104.11,39900.0,93.6258,93.6618,93.527,93.5629,39900.0
2015-04-01 13:30:00,104.12,104.39,104.08,104.37,55400.0,93.5719,93.8146,93.536,93.7966,55400.0
2015-04-01 14:00:00,104.38,104.65,104.37,104.47,55400.0,93.8056,94.0482,93.7966,93.8864,55400.0
2015-04-01 14:30:00,104.39,104.54,104.34,104.42,43700.0,93.8146,93.9494,93.7696,93.8415,43700.0
2015-04-01 15:00:00,104.42,104.45,103.98,104.05,53300.0,93.8415,93.8685,93.4461,93.509,53300.0
2015-04-01 15:30:00,104.05,104.48,104.03,104.46,151000.0,93.509,93.8954,93.491,93.8775,151000.0
2015-04-02 09:30:00,104.15,105.71,103.92,105.43,80900.0,93.5989,95.0008,93.3922,94.7492,80900.0
2015-04-02 10:00:00,105.46,105.66,104.98,105.23,76000.0,94.7762,94.9559,94.3448,94.5695,76000.0
2015-04-02 10:30:00,105.22,105.27,104.71,104.74,64500.0,94.5605,94.6054,94.1021,94.1291,64500.0
2015-04-02 11:00:00,104.73,104.95,104.69,104.77,41500.0,94.1201,94.3178,94.0842,94.1561,41500.0
2015-04-02 11:30:00,104.78,104.83,104.62,104.76,38900.0,94.165,94.21,94.0212,94.1471,38900.0
2015-04-02 12:00:00,104.74,104.75,104.56,104.61,24000.0,94.1291,94.1381,93.9673,94.0123,24000.0
2015-04-02 12:30:00,104.63,104.79,104.6,104.65,18200.0,94.0302,94.174,94.0033,94.0482,18200.0
2015-04-02 13:00:00,104.62,104.99,104.56,104.69,22700.0,94.0212,94.3538,93.9673,94.0842,22700.0
2015-04-02 13:30:00,104.7,104.85,104.65,104.78,17200.0,94.0931,94.2279,94.0482,94.165,17200.0
2015-04-02 14:00:00,104.75,105.0,104.68,104.91,23600.0,94.1381,94.3628,94.0752,94.2819,23600.0
2015-04-02 14:30:00,104.92,104.92,104.51,104.68,21900.0,94.2909,94.2909,93.9224,94.0752,21900.0
2015-04-02 15:00:00,104.67,104.78,104.54,104.65,54700.0,94.0662,94.165,93.9494,94.0482,54700.0
2015-04-02 15:30:00,104.64,104.83,104.63,104.67,116900.0,94.0392,94.21,94.0302,94.0662,116900.0
2015-04-06 09:30:00,103.67,104.97,103.42,104.83,47100.0,93.1675,94.3358,92.9428,94.21,47100.0
2015-04-06 10:00:00,104.86,104.86,104.48,104.7,31200.0,94.2369,94.2369,93.8954,94.0931,31200.0
2015-04-06 10:30:00,104.81,105.1,104.81,104.95,43200.0,94.192,94.4526,94.192,94.3178,43200.0
2015-04-06 11:00:00,104.93,105.34,104.92,105.29,31800.0,94.2998,94.6683,94.2909,94.6234,31800.0
2015-04-06 11:30:00,105.29,105.29,105.08,105.16,25900.0,94.6234,94.6234,94.4346,94.5065,25900.0
2015-04-06 12:00:00,105.17,105.41,105.08,105.29,17600.0,94.5155,94.7312,94.4346,94.6234,17600.0
2015-04-06 12:30:00,105.3,105.46,105.22,105.37,21900.0,94.6324,94.7762,94.5605,94.6953,21900.0
2015-04-06 13:00:00,105.36,105.46,105.31,105.4,17000.0,94.6863,94.7762,94.6413,94.7222,17000.0
2015-04-06 13:30:00,105.41,105.48,105.31,105.35,23500.0,94.7312,94.7941,94.6413,94.6773,23500.0
2015-04-06 14:00:00,105.34,105.39,105.16,105.25,18700.0,94.6683,94.7132,94.5065,94.5874,18700.0
2015-04-06 14:30:00,105.26,105.44,105.16,105.16,25000.0,94.5964,94.7582,94.5065,94.5065,25000.0
2015-04-06 15:00:00,105.17,105.2,104.99,105.0,37000.0,94.5155,94.5425,94.3538,94.3628,37000.0
2015-04-06 15:30:00,104.98,105.15,104.85,104.92,68500.0,94.3448,94.4976,94.2279,94.2909,68500.0
2015-04-07 09:30:00,105.15,105.48,104.68,104.86,34500.0,94.4976,94.7941,94.0752,94.2369,34500.0
2015-04-07 10:00:00,104.86,105.4,104.82,105.18,25800.0,94.2369,94.7222,94.201,94.5245,25800.0
2015-04-07 10:30:00,105.22,105.34,105.03,105.11,14100.0,94.5605,94.6683,94.3897,94.4616,14100.0
2015-04-07 11:00:00,105.1,105.14,105.0,105.09,17500.0,94.4526,94.4886,94.3628,94.4436,17500.0
2015-04-07 11:30:00,105.11,105.11,104.91,105.02,18700.0,94.4616,94.4616,94.2819,94.3807,18700.0
2015-04-07 12:00:00,105.05,105.12,104.95,105.11,20400.0,94.4077,94.4706,94.3178,94.4616,20400.0
2015-04-07 12:30:00,105.12,105.29,105.07,105.18,22500.0,94.4706,94.6234,94.4257,94.5245,22500.0
2015-04-07 13:00:00,105.16,105.34,105.16,105.27,10400.0,94.5065,94.6683,94.5065,94.6054,10400.0
2015-04-07 13:30:00,105.28,105.33,105.21,105.3,16000.0,94.6144,94.6593,94.5515,94.6324,16000.0
2015-04-07 14:00:00,105.28,105.33,105.17,105.22,16000.0,94.6144,94.6593,94.5155,94.5605,16000.0
2015-04-07 14:30:00,105.22,105.23,105.08,105.08,15900.0,94.5605,94.5695,94.4346,94.4346,15900.0
2015-04-07 15:00:00,105.09,105.11,104.86,104.95,28400.0,94.4436,94.4616,94.2369,94.3178,28400.0
2015-04-07 15:30:00,104.95,104.96,104.6,104.61,77700.0,94.3178,94.3268,94.0033,94.0123,77700.0
2015-04-08 09:30:00,104.93,105.84,104.7,105.47,45400.0,94.2998,95.1177,94.0931,94.7851,45400.0
2015-04-08 10:00:00,105.51,105.56,104.98,105.16,38800.0,94.8211,94.866,94.3448,94.5065,38800.0
2015-04-08 10:30:00,105.13,105.15,104.6,104.84,30900.0,94.4796,94.4976,94.0033,94.219,30900.0
2015-04-08 11:00:00,104.83,104.98,104.77,104.88,19700.0,94.21,94.3448,94.1561,94.2549,19700.0
2015-04-08 11:30:00,104.85,105.24,104.85,105.06,22500.0,94.2279,94.5784,94.2279,94.4167,22500.0
2015-04-08 12:00:00,105.09,105.16,104.93,104.93,12900.0,94.4436,94.5065,94.2998,94.2998,12900.0
2015-04-08 12:30:00,104.97,105.13,104.95,105.03,10200.0,94.3358,94.4796,94.3178,94.3897,10200.0
2015-04-08 13:00:00,105.03,105.03,104.78,104.98,15500.0,94.3897,94.3897,94.165,94.3448,15500.0
2015-04-08 13:30:00,104.98,105.23,104.83,105.19,20700.0,94.3448,94.5695,94.21,94.5335,20700.0
2015-04-08 14:00:00,105.17,105.35,104.53,105.14,30900.0,94.5155,94.6773,93.9404,94.4886,30900.0
2015-04-08 14:30:00,105.13,105.29,104.96,105.05,22900.0,94.4796,94.6234,94.3268,94.4077,22900.0
2015-04-08 15:00:00,105.07,105.28,105.05,105.18,30000.0,94.4257,94.6144,94.4077,94.5245,30000.0
2015-04-08 15:30:00,105.2,105.33,105.06,105.32,98100.0,94.5425,94.6593,94.4167,94.6503,98100.0
2015-04-09 09:30:00,105.06,106.11,105.06,105.55,36800.0,94.4167,95.3603,94.4167,94.857,36800.0
2015-04-09 10:00:00,105.58,105.78,105.09,105.27,30500.0,94.884,95.0637,94.4436,94.6054,30500.0
2015-04-09 10:30:00,105.25,105.27,104.58,104.78,25400.0,94.5874,94.6054,93.9853,94.165,25400.0
2015-04-09 11:00:00,104.78,104.86,104.49,104.86,34700.0,94.165,94.2369,93.9044,94.2369,34700.0
2015-04-09 11:30:00,104.88,105.27,104.84,104.84,21800.0,94.2549,94.6054,94.219,94.219,21800.0
2015-04-09 12:00:00,104.84,105.44,104.84,105.43,15100.0,94.219,94.7582,94.219,94.7492,15100.0
2015-04-09 12:30:00,105.4,105.51,105.32,105.49,11200.0,94.7222,94.8211,94.6503,94.8031,11200.0
2015-04-09 13:00:00,105.49,105.58,105.38,105.54,11300.0,94.8031,94.884,94.7043,94.848,11300.0
2015-04-09 13:30:00,105.5,105.5,105.14,105.19,10700.0,94.8121,94.8121,94.4886,94.5335,10700.0
2015-04-09 14:00:00,105.23,105.36,105.16,105.29,11800.0,94.5695,94.6863,94.5065,94.6234,11800.0
2015-04-09 14:30:00,105.31,105.54,105.24,105.54,23600.0,94.6413,94.848,94.5784,94.848,23600.0
2015-04-09 15:00:00,105.55,106.01,105.53,105.8,39900.0,94.857,95.2704,94.8391,95.0817,39900.0
2015-04-09 15:30:00,105.8,105.9,105.65,105.81,50800.0,95.0817,95.1716,94.9469,95.0907,50800.0
2015-04-10 09:30:00,105.78,105.99,104.7,104.76,41700.0,95.0637,95.2525,94.0931,94.1471,41700.0
2015-04-10 10:00:00,104.77,105.31,104.71,105.22,79900.0,94.1561,94.6413,94.1021,94.5605,79900.0
2015-04-10 10:30:00,105.23,105.42,104.92,105.2,40800.0,94.5695,94.7402,94.2909,94.5425,40800.0
2015-04-10 11:00:00,105.18,105.38,105.15,105.35,20600.0,94.5245,94.7043,94.4976,94.6773,20600.0
2015-04-10 11:30:00,105.33,105.5,105.32,105.45,14500.0,94.6593,94.8121,94.6503,94.7672,14500.0
2015-04-10 12:00:00,105.42,105.49,105.41,105.45,15000.0,94.7402,94.8031,94.7312,94.7672,15000.0
2015-04-10 12:30:00,105.47,105.5,105.42,105.44,8400.0,94.7851,94.8121,94.7402,94.7582,8400.0
2015-04-10 13:00:00,105.45,105.48,105.35,105.36,13200.0,94.7672,94.7941,94.6773,94.6863,13200.0
2015-04-10 13:30:00,105.38,105.42,105.36,105.38,10700.0,94.7043,94.7402,94.6863,94.7043,10700.0
2015-04-10 14:00:00,105.38,105.46,105.37,105.46,16800.0,94.7043,94.7762,94.6953,94.7762,16800.0
2015-04-10 14:30:00,105.47,105.61,105.43,105.6,13100.0,94.7851,94.911,94.7492,94.902,13100.0
2015-04-10 15:00:00,105.6,105.61,105.53,105.58,24400.0,94.902,94.911,94.8391,94.884,24400.0
2015-04-10 15:30:00,105.59,105.73,105.53,105.73,53000.0,94.893,95.0188,94.8391,95.0188,53000.0
2015-04-13 09:30:00,105.69,106.05,105.31,105.94,32700.0,94.9829,95.3064,94.6413,95.2075,32700.0
2015-04-13 10:00:00,105.96,106.17,105.94,106.11,34800.0,95.2255,95.4142,95.2075,95.3603,34800.0
2015-04-13 10:30:00,106.11,106.12,105.6,105.6,23200.0,95.3603,95.3693,94.902,94.902,23200.0
2015-04-13 11:00:00,105.64,105.7,105.5,105.5,28600.0,94.9379,94.9918,94.8121,94.8121,28600.0
2015-04-13 11:30:00,105.54,105.68,105.47,105.5,23800.0,94.848,94.9739,94.7851,94.8121,23800.0
2015-04-13 12:00:00,105.53,105.61,105.48,105.56,25500.0,94.8391,94.911,94.7941,94.866,25500.0
2015-04-13 12:30:00,105.61,105.77,105.58,105.75,17300.0,94.911,95.0547,94.884,95.0368,17300.0
2015-04-13 13:00:00,105.77,105.78,105.49,105.51,19100.0,95.0547,95.0637,94.8031,94.8211,19100.0
2015-04-13 13:30:00,105.47,105.61,105.35,105.61,19700.0,94.7851,94.911,94.6773,94.911,19700.0
2015-04-13 14:00:00,105.61,105.73,105.5,105.58,26500.0,94.911,95.0188,94.8121,94.884,26500.0
2015-04-13 14:30:00,105.61,105.75,105.51,105.67,39400.0,94.911,95.0368,94.8211,94.9649,39400.0
2015-04-13 15:00:00,105.69,105.69,105.42,105.46,52300.0,94.9829,94.9829,94.7402,94.7762,52300.0
2015-04-13 15:30:00,105.46,105.58,105.36,105.43,92800.0,94.7762,94.884,94.6863,94.7492,92800.0
2015-04-14 09:30:00,105.41,105.49,104.48,104.48,33500.0,94.7312,94.8031,93.8954,93.8954,33500.0
2015-04-14 10:00:00,104.46,104.57,104.14,104.37,21200.0,93.8775,93.9763,93.5899,93.7966,21200.0
2015-04-14 10:30:00,104.36,104.59,104.15,104.4,20200.0,93.7876,93.9943,93.5989,93.8235,20200.0
2015-04-14 11:00:00,104.37,104.9,104.22,104.75,22700.0,93.7966,94.2729,93.6618,94.1381,22700.0
2015-04-14 11:30:00,104.75,104.94,104.74,104.83,24800.0,94.1381,94.3088,94.1291,94.21,24800.0
2015-04-14 12:00:00,104.84,104.88,104.7,104.79,19100.0,94.219,94.2549,94.0931,94.174,19100.0
2015-04-14 12:30:00,104.81,105.0,104.81,104.81,11600.0,94.192,94.3628,94.192,94.192,11600.0
2015-04-14 13:00:00,104.8,104.89,104.66,104.87,16100.0,94.183,94.2639,94.0572,94.2459,16100.0
2015-04-14 13:30:00,104.9,104.92,104.75,104.82,15600.0,94.2729,94.2909,94.1381,94.201,15600.0
2015-04-14 14:00:00,104.79,104.8,104.68,104.76,16500.0,94.174,94.183,94.0752,94.1471,16500.0
2015-04-14 14:30:00,104.76,105.01,104.73,104.97,26600.0,94.1471,94.3717,94.1201,94.3358,26600.0
2015-04-14 15:00:00,104.99,105.12,104.91,104.98,25600.0,94.3538,94.4706,94.2819,94.3448,25600.0
2015-04-14 15:30:00,105.0,105.11,104.78,104.94,78200.0,94.3628,94.4616,94.165,94.3088,78200.0
2015-04-15 09:30:00,104.83,105.66,104.62,105.09,73200.0,94.21,94.9559,94.0212,94.4436,73200.0
2015-04-15 10:00:00,105.04,105.2,104.79,104.84,68700.0,94.3987,94.5425,94.174,94.219,68700.0
2015-04-15 10:30:00,104.88,105.36,104.81,105.36,43100.0,94.2549,94.6863,94.192,94.6863,43100.0
2015-04-15 11:00:00,105.37,105.49,105.26,105.49,47800.0,94.6953,94.8031,94.5964,94.8031,47800.0
2015-04-15 11:30:00,105.48,105.6,105.37,105.55,37900.0,94.7941,94.902,94.6953,94.857,37900.0
2015-04-15 12:00:00,105.56,105.84,105.56,105.83,33200.0,94.866,95.1177,94.866,95.1087,33200.0
2015-04-15 12:30:00,105.86,105.86,105.71,105.8,37600.0,95.1356,95.1356,95.0008,95.0817,37600.0
2015-04-15 13:00:00,105.81,106.0,105.8,105.98,44400.0,95.0907,95.2614,95.0817,95.2435,44400.0
2015-04-15 13:30:00,105.99,106.05,105.87,106.0,34600.0,95.2525,95.3064,95.1446,95.2614,34600.0
2015-04-15 14:00:00,106.06,106.15,105.75,105.81,37600.0,95.3154,95.3962,95.0368,95.0907,37600.0
2015-04-15 14:30:00,105.81,105.96,105.77,105.91,54200.0,95.0907,95.2255,95.0547,95.1806,54200.0
2015-04-15 15:00:00,105.91,106.02,105.8,105.89,67800.0,95.1806,95.2794,95.0817,95.1626,67800.0
2015-04-15 15:30:00,105.89,105.91,105.54,105.69,190100.0,95.1626,95.1806,94.848,94.9829,190100.0
2015-04-16 09:30:00,105.66,105.97,104.99,105.3,41100.0,94.9559,95.2345,94.3538,94.6324,41100.0
2015-04-16 10:00:00,105.3,105.36,105.05,105.11,35000.0,94.6324,94.6863,94.4077,94.4616,35000.0
2015-04-16 10:30:00,105.08,105.44,104.99,105.39,26700.0,94.4346,94.7582,94.3538,94.7132,26700.0
2015-04-16 11:00:00,105.34,105.6,105.34,105.36,28400.0,94.6683,94.902,94.6683,94.6863,28400.0
2015-04-16 11:30:00,105.39,105.5,105.18,105.19,50400.0,94.7132,94.8121,94.5245,94.5335,50400.0
2015-04-16 12:00:00,105.2,105.21,105.06,105.07,35400.0,94.5425,94.5515,94.4167,94.4257,35400.0
2015-04-16 12:30:00,105.07,105.12,104.98,105.12,27200.0,94.4257,94.4706,94.3448,94.4706,27200.0
2015-04-16 13:00:00,105.15,105.21,105.02,105.05,21700.0,94.4976,94.5515,94.3807,94.4077,21700.0
2015-04-16 13:30:00,105.02,105.21,105.02,105.12,35200.0,94.3807,94.5515,94.3807,94.4706,35200.0
2015-04-16 14:00:00,105.16,105.22,105.08,105.15,25500.0,94.5065,94.5605,94.4346,94.4976,25500.0
2015-04-16 14:30:00,105.15,105.21,105.03,105.06,26300.0,94.4976,94.5515,94.3897,94.4167,26300.0
2015-04-16 15:00:00,105.08,105.18,104.94,105.02,37400.0,94.4346,94.5245,94.3088,94.3807,37400.0
2015-04-16 15:30:00,105.04,105.25,105.04,105.21,75100.0,94.3987,94.5874,94.3987,94.5515,75100.0
2015-04-17 09:30:00,104.28,104.72,103.7,103.83,101600.0,93.7157,94.1111,93.1945,93.3113,101600.0
2015-04-17 10:00:00,103.78,103.84,103.47,103.75,37700.0,93.2663,93.3203,92.9878,93.2394,37700.0
2015-04-17 10:30:00,103.72,104.02,103.6,103.7,24200.0,93.2124,93.482,93.1046,93.1945,24200.0
2015-04-17 11:00:00,103.69,104.05,103.48,103.95,28600.0,93.1855,93.509,92.9967,93.4191,28600.0
2015-04-17 11:30:00,103.96,103.99,103.57,103.95,20600.0,93.4281,93.4551,93.0776,93.4191,20600.0
2015-04-17 12:00:00,103.94,104.11,103.83,104.02,26700.0,93.4101,93.5629,93.3113,93.482,26700.0
2015-04-17 12:30:00,104.03,104.18,104.02,104.1,12300.0,93.491,93.6258,93.482,93.5539,12300.0
2015-04-17 13:00:00,104.09,104.18,103.93,103.95,14100.0,93.5449,93.6258,93.4012,93.4191,14100.0
2015-04-17 13:30:00,103.93,103.99,103.52,103.58,15900.0,93.4012,93.4551,93.0327,93.0866,15900.0
2015-04-17 14:00:00,103.57,103.68,103.39,103.57,15900.0,93.0776,93.1765,92.9159,93.0776,15900.0
2015-04-17 14:30:00,103.57,103.7,103.48,103.67,28300.0,93.0776,93.1945,92.9967,93.1675,28300.0
2015-04-17 15:00:00,103.66,104.02,103.61,104.02,35500.0,93.1585,93.482,93.1136,93.482,35500.0
2015-04-17 15:30:00,104.03,104.55,104.02,104.39,170100.0,93.491,93.9583,93.482,93.8146,170100.0
2015-04-20 09:30:00,104.83,105.63,104.61,105.57,36300.0,94.21,94.9289,94.0123,94.875,36300.0
2015-04-20 10:00:00,105.57,105.61,104.93,105.16,76100.0,94.875,94.911,94.2998,94.5065,76100.0
2015-04-20 10:30:00,105.19,105.35,105.0,105.21,28800.0,94.5335,94.6773,94.3628,94.5515,28800.0
2015-04-20 11:00:00,105.22,105.62,105.22,105.54,39300.0,94.5605,94.9199,94.5605,94.848,39300.0
2015-04-20 11:30:00,105.53,105.85,105.44,105.8,25000.0,94.8391,95.1266,94.7582,95.0817,25000.0
2015-04-20 12:00:00,105.81,105.83,105.6,105.8,22800.0,95.0907,95.1087,94.902,95.0817,22800.0
2015-04-20 12:30:00,105.79,105.87,105.73,105.83,16600.0,95.0727,95.1446,95.0188,95.1087,16600.0
2015-04-20 13:00:00,105.79,105.92,105.72,105.77,21900.0,95.0727,95.1896,95.0098,95.0547,21900.0
2015-04-20 13:30:00,105.76,105.83,105.7,105.78,12900.0,95.0458,95.1087,94.9918,95.0637,12900.0
2015-04-20 14:00:00,105.81,105.87,105.67,105.68,24500.0,95.0907,95.1446,94.9649,94.9739,24500.0
2015-04-20 14:30:00,105.66,105.84,105.65,105.8,28300.0,94.9559,95.1177,94.9469,95.0817,28300.0
2015-04-20 15:00:00,105.79,106.01,105.75,105.9,47500.0,95.0727,95.2704,95.0368,95.1716,47500.0
2015-04-20 15:30:00,105.9,105.94,105.79,105.83,89600.0,95.1716,95.2075,95.0727,95.1087,89600.0
2015-04-21 09:30:00,106.06,106.68,105.87,106.49,53600.0,95.3154,95.8726,95.1446,95.7018,53600.0
2015-04-21 10:00:00,106.57,106.78,106.32,106.57,46900.0,95.7737,95.9624,95.549,95.7737,46900.0
2015-04-21 10:30:00,106.53,106.61,106.18,106.33,23700.0,95.7378,95.8096,95.4232,95.558,23700.0
2015-04-21 11:00:00,106.23,106.33,105.87,105.88,17300.0,95.4681,95.558,95.1446,95.1536,17300.0
2015-04-21 11:30:00,105.87,105.99,105.69,105.97,25700.0,95.1446,95.2525,94.9829,95.2345,25700.0
2015-04-21 12:00:00,105.97,106.04,105.84,105.93,16200.0,95.2345,95.2974,95.1177,95.1985,16200.0
2015-04-21 12:30:00,105.88,105.95,105.72,105.84,11400.0,95.1536,95.2165,95.0098,95.1177,11400.0
2015-04-21 13:00:00,105.9,106.0,105.85,105.94,12500.0,95.1716,95.2614,95.1266,95.2075,12500.0
2015-04-21 13:30:00,105.95,106.0,105.72,105.91,22800.0,95.2165,95.2614,95.0098,95.1806,22800.0
2015-04-21 14:00:00,105.89,106.28,105.77,106.25,23800.0,95.1626,95.5131,95.0547,95.4861,23800.0
2015-04-21 14:30:00,106.28,106.41,106.13,106.17,20300.0,95.5131,95.6299,95.3783,95.4142,20300.0
2015-04-21 15:00:00,106.17,106.28,106.13,106.18,24000.0,95.4142,95.5131,95.3783,95.4232,24000.0
2015-04-21 15:30:00,106.16,106.19,105.92,106.0,70700.0,95.4052,95.4322,95.1896,95.2614,70700.0
2015-04-22 09:30:00,105.95,106.43,105.65,106.12,59000.0,95.2165,95.6479,94.9469,95.3693,59000.0
2015-04-22 10:00:00,106.15,106.52,105.7,106.27,65700.0,95.3962,95.7288,94.9918,95.5041,65700.0
2015-04-22 10:30:00,106.34,106.43,106.04,106.22,25300.0,95.567,95.6479,95.2974,95.4592,25300.0
2015-04-22 11:00:00,106.17,106.38,106.11,106.36,29300.0,95.4142,95.6029,95.3603,95.585,29300.0
2015-04-22 11:30:00,106.38,106.81,106.36,106.79,24900.0,95.6029,95.9894,95.585,95.9714,24900.0
2015-04-22 12:00:00,106.8,106.85,106.5,106.73,21700.0,95.9804,96.0253,95.7108,95.9175,21700.0
2015-04-22 12:30:00,106.73,106.9,106.62,106.83,17000.0,95.9175,96.0703,95.8186,96.0074,17000.0
2015-04-22 13:00:00,106.86,107.05,106.72,107.05,27900.0,96.0343,96.2051,95.9085,96.2051,27900.0
2015-04-22 13:30:00,107.0,107.33,106.97,107.28,34300.0,96.1601,96.4567,96.1332,96.4118,34300.0
2015-04-22 14:00:00,107.24,107.43,107.22,107.32,32500.0,96.3758,96.5466,96.3579,96.4477,32500.0
2015-04-22 14:30:00,107.35,107.44,107.23,107.3,28700.0,96.4747,96.5556,96.3668,96.4297,28700.0
2015-04-22 15:00:00,107.29,107.43,107.23,107.4,42900.0,96.4208,96.5466,96.3668,96.5196,42900.0
2015-04-22 15:30:00,107.39,107.39,107.1,107.22,115300.0,96.5106,96.5106,96.25,96.3579,115300.0
2015-04-23 09:30:00,106.78,107.09,106.33,106.76,47900.0,95.9624,96.241,95.558,95.9445,47900.0
2015-04-23 10:00:00,106.81,106.89,106.33,106.59,39300.0,95.9894,96.0613,95.558,95.7917,39300.0
2015-04-23 10:30:00,106.6,107.07,106.6,106.98,32000.0,95.8007,96.223,95.8007,96.1422,32000.0
2015-04-23 11:00:00,107.0,107.02,106.68,106.98,31900.0,96.1601,96.1781,95.8726,96.1422,31900.0
2015-04-23 11:30:00,107.01,107.49,106.91,107.43,21800.0,96.1691,96.6005,96.0793,96.5466,21800.0
2015-04-23 12:00:00,107.41,107.7,107.38,107.63,13800.0,96.5286,96.7892,96.5016,96.7263,13800.0
2015-04-23 12:30:00,107.69,107.94,107.51,107.77,18600.0,96.7802,97.0049,96.6185,96.8521,18600.0
2015-04-23 13:00:00,107.77,107.95,107.71,107.79,15500.0,96.8521,97.0139,96.7982,96.8701,15500.0
2015-04-23 13:30:00,107.79,107.95,107.71,107.95,10700.0,96.8701,97.0139,96.7982,97.0139,10700.0
2015-04-23 14:00:00,107.93,107.93,107.74,107.74,10700.0,96.9959,96.9959,96.8252,96.8252,10700.0
2015-04-23 14:30:00,107.76,107.83,107.57,107.78,14200.0,96.8431,96.9061,96.6724,96.8611,14200.0
2015-04-23 15:00:00,107.82,107.99,107.8,107.87,14800.0,96.8971,97.0498,96.8791,96.942,14800.0
2015-04-23 15:30:00,107.87,107.87,107.71,107.75,77500.0,96.942,96.942,96.7982,96.8342,77500.0
2015-04-24 09:30:00,107.63,107.92,107.16,107.38,35100.0,96.7263,96.9869,96.3039,96.5016,35100.0
2015-04-24 10:00:00,107.38,107.51,107.1,107.41,47400.0,96.5016,96.6185,96.25,96.5286,47400.0
2015-04-24 10:30:00,107.41,107.46,107.14,107.2,20700.0,96.5286,96.5735,96.286,96.3399,20700.0
2015-04-24 11:00:00,107.2,107.29,107.17,107.18,32100.0,96.3399,96.4208,96.3129,96.3219,32100.0
2015-04-24 11:30:00,107.2,107.34,107.19,107.28,9500.0,96.3399,96.4657,96.3309,96.4118,9500.0
2015-04-24 12:00:00,107.26,107.49,107.26,107.43,10900.0,96.3938,96.6005,96.3938,96.5466,10900.0
2015-04-24 12:30:00,107.42,107.51,107.41,107.49,6800.0,96.5376,96.6185,96.5286,96.6005,6800.0
2015-04-24 13:00:00,107.49,107.65,107.41,107.63,13800.0,96.6005,96.7443,96.5286,96.7263,13800.0
2015-04-24 13:30:00,107.63,107.63,107.5,107.58,11900.0,96.7263,96.7263,96.6095,96.6814,11900.0
2015-04-24 14:00:00,107.57,107.6,107.52,107.6,8200.0,96.6724,96.6994,96.6275,96.6994,8200.0
2015-04-24 14:30:00,107.58,107.62,107.37,107.37,27000.0,96.6814,96.7173,96.4927,96.4927,27000.0
2015-04-24 15:00:00,107.41,107.55,107.33,107.52,27000.0,96.5286,96.6544,96.4567,96.6275,27000.0
2015-04-24 15:30:00,107.5,107.6,107.43,107.52,50600.0,96.6095,96.6994,96.5466,96.6275,50600.0
2015-04-27 09:30:00,107.54,107.83,106.78,107.76,81400.0,96.6454,96.9061,95.9624,96.8431,81400.0
2015-04-27 10:00:00,107.76,108.14,107.6,107.98,46200.0,96.8431,97.1846,96.6994,97.0409,46200.0
2015-04-27 10:30:00,107.98,108.05,107.74,107.84,20200.0,97.0409,97.1038,96.8252,96.915,20200.0
2015-04-27 11:00:00,107.84,108.02,107.75,108.02,14900.0,96.915,97.0768,96.8342,97.0768,14900.0
2015-04-27 11:30:00,108.04,108.17,107.84,107.86,16000.0,97.0948,97.2116,96.915,96.933,16000.0
2015-04-27 12:00:00,107.92,107.98,107.56,107.73,19700.0,96.9869,97.0409,96.6634,96.8162,19700.0
2015-04-27 12:30:00,107.7,107.72,107.52,107.55,13700.0,96.7892,96.8072,96.6275,96.6544,13700.0
2015-04-27 13:00:00,107.56,107.74,107.48,107.63,15500.0,96.6634,96.8252,96.5915,96.7263,15500.0
2015-04-27 13:30:00,107.59,107.67,107.47,107.5,11200.0,96.6904,96.7623,96.5825,96.6095,11200.0
2015-04-27 14:00:00,107.45,107.5,107.37,107.47,17400.0,96.5646,96.6095,96.4927,96.5825,17400.0
2015-04-27 14:30:00,107.49,107.49,107.24,107.37,27100.0,96.6005,96.6005,96.3758,96.4927,27100.0
2015-04-27 15:00:00,107.39,107.57,107.37,107.47,34400.0,96.5106,96.6724,96.4927,96.5825,34400.0
2015-04-27 15:30:00,107.46,107.48,107.14,107.34,70600.0,96.5735,96.5915,96.286,96.4657,70600.0
2015-04-28 09:30:00,107.14,107.87,106.8,106.83,47500.0,96.286,96.942,95.9804,96.0074,47500.0
2015-04-28 10:00:00,106.79,106.83,105.98,106.19,93200.0,95.9714,96.0074,95.2435,95.4322,93200.0
2015-04-28 10:30:00,106.25,106.71,106.2,106.3,49700.0,95.4861,95.8995,95.4412,95.5311,49700.0
2015-04-28 11:00:00,106.28,106.94,106.21,106.86,24900.0,95.5131,96.1062,95.4502,96.0343,24900.0
2015-04-28 11:30:00,106.85,107.13,106.75,107.02,24000.0,96.0253,96.277,95.9355,96.1781,24000.0
2015-04-28 12:00:00,107.02,107.14,106.99,107.02,12600.0,96.1781,96.286,96.1512,96.1781,12600.0
2015-04-28 12:30:00,107.02,107.11,106.82,106.88,16700.0,96.1781,96.259,95.9984,96.0523,16700.0
2015-04-28 13:00:00,106.87,107.22,106.85,107.19,16900.0,96.0433,96.3579,96.0253,96.3309,16900.0
2015-04-28 13:30:00,107.19,107.44,107.1,107.23,19900.0,96.3309,96.5556,96.25,96.3668,19900.0
2015-04-28 14:00:00,107.21,107.3,106.91,106.91,24800.0,96.3489,96.4297,96.0793,96.0793,24800.0
2015-04-28 14:30:00,106.93,107.19,106.72,106.88,48400.0,96.0972,96.3309,95.9085,96.0523,48400.0
2015-04-28 15:00:00,106.88,107.26,106.88,107.23,60300.0,96.0523,96.3938,96.0523,96.3668,60300.0
2015-04-28 15:30:00,107.23,107.73,107.22,107.69,195400.0,96.3668,96.8162,96.3579,96.7802,195400.0
2015-04-29 09:30:00,107.33,107.92,106.8,107.55,65900.0,96.4567,96.9869,95.9804,96.6544,65900.0
2015-04-29 10:00:00,107.56,107.65,107.2,107.23,70800.0,96.6634,96.7443,96.3399,96.3668,70800.0
2015-04-29 10:30:00,107.23,107.42,107.14,107.29,47200.0,96.3668,96.5376,96.286,96.4208,47200.0
2015-04-29 11:00:00,107.25,107.35,107.11,107.27,35000.0,96.3848,96.4747,96.259,96.4028,35000.0
2015-04-29 11:30:00,107.3,107.38,107.23,107.33,44300.0,96.4297,96.5016,96.3668,96.4567,44300.0
2015-04-29 12:00:00,107.31,107.38,106.89,106.92,40200.0,96.4387,96.5016,96.0613,96.0882,40200.0
2015-04-29 12:30:00,106.89,107.18,106.8,107.18,14500.0,96.0613,96.3219,95.9804,96.3219,14500.0
2015-04-29 13:00:00,107.24,107.49,107.2,107.35,34200.0,96.3758,96.6005,96.3399,96.4747,34200.0
2015-04-29 13:30:00,107.35,107.8,107.35,107.69,41300.0,96.4747,96.8791,96.4747,96.7802,41300.0
2015-04-29 14:00:00,107.71,107.83,107.31,107.62,39400.0,96.7982,96.9061,96.4387,96.7173,39400.0
2015-04-29 14:30:00,107.65,107.9,107.49,107.49,25200.0,96.7443,96.969,96.6005,96.6005,25200.0
2015-04-29 15:00:00,107.48,107.56,107.22,107.47,76400.0,96.5915,96.6634,96.3579,96.5825,76400.0
2015-04-29 15:30:00,107.5,107.63,107.38,107.47,78200.0,96.6095,96.7263,96.5016,96.5825,78200.0
2015-04-30 09:30:00,107.3,107.83,106.56,106.87,92500.0,96.4297,96.9061,95.7647,96.0433,92500.0
2015-04-30 10:00:00,106.8,107.2,106.78,107.15,80400.0,95.9804,96.3399,95.9624,96.2949,80400.0
2015-04-30 10:30:00,107.14,107.39,107.1,107.17,56700.0,96.286,96.5106,96.25,96.3129,56700.0
2015-04-30 11:00:00,107.21,107.68,107.15,107.6,32800.0,96.3489,96.7712,96.2949,96.6994,32800.0
2015-04-30 11:30:00,107.67,107.84,107.34,107.34,21600.0,96.7623,96.915,96.4657,96.4657,21600.0
2015-04-30 12:00:00,107.35,107.55,107.31,107.46,29100.0,96.4747,96.6544,96.4387,96.5735,29100.0
2015-04-30 12:30:00,107.43,107.49,107.16,107.31,46200.0,96.5466,96.6005,96.3039,96.4387,46200.0
2015-04-30 13:00:00,107.29,107.5,107.26,107.43,33600.0,96.4208,96.6095,96.3938,96.5466,33600.0
2015-04-30 13:30:00,107.45,107.56,107.38,107.47,31500.0,96.5646,96.6634,96.5016,96.5825,31500.0
2015-04-30 14:00:00,107.47,107.55,107.18,107.25,54400.0,96.5825,96.6544,96.3219,96.3848,54400.0
2015-04-30 14:30:00,107.22,107.25,107.05,107.17,103000.0,96.3579,96.3848,96.2051,96.3129,103000.0
2015-04-30 15:00:00,107.12,107.37,106.86,107.35,177400.0,96.268,96.4927,96.0343,96.4747,177400.0
2015-04-30 15:30:00,107.31,107.8,107.27,107.53,312600.0,96.4387,96.8791,96.4028,96.6364,312600.0
2015-05-01 09:30:00,110.0,110.01,106.89,107.26,138300.0,98.8562,98.8652,96.0613,96.3938,138300.0
2015-05-01 10:00:00,107.24,107.77,106.96,107.59,101100.0,96.3758,96.8521,96.1242,96.6904,101100.0
2015-05-01 10:30:00,107.58,107.72,107.29,107.72,87900.0,96.6814,96.8072,96.4208,96.8072,87900.0
2015-05-01 11:00:00,107.77,107.77,107.4,107.51,40200.0,96.8521,96.8521,96.5196,96.6185,40200.0
2015-05-01 11:30:00,107.52,107.63,107.35,107.52,49600.0,96.6275,96.7263,96.4747,96.6275,49600.0
2015-05-01 12:00:00,107.51,107.68,107.43,107.66,31000.0,96.6185,96.7712,96.5466,96.7533,31000.0
2015-05-01 12:30:00,107.72,107.72,107.43,107.48,32000.0,96.8072,96.8072,96.5466,96.5915,32000.0
2015-05-01 13:00:00,107.44,107.49,107.04,107.11,87700.0,96.5556,96.6005,96.1961,96.259,87700.0
2015-05-01 13:30:00,107.15,107.46,107.12,107.21,37300.0,96.2949,96.5735,96.268,96.3489,37300.0
2015-05-01 14:00:00,107.23,107.39,107.16,107.26,40300.0,96.3668,96.5106,96.3039,96.3938,40300.0
2015-05-01 14:30:00,107.25,107.28,106.9,107.0,69700.0,96.3848,96.4118,96.0703,96.1601,69700.0
2015-05-01 15:00:00,106.98,107.55,106.92,107.37,160100.0,96.1422,96.6544,96.0882,96.4927,160100.0
2015-05-01 15:30:00,107.38,107.52,107.06,107.22,326300.0,96.5016,96.6275,96.2141,96.3579,326300.0
2015-05-04 09:30:00,107.72,107.72,107.13,107.65,129100.0,96.8072,96.8072,96.277,96.7443,129100.0
2015-05-04 10:00:00,107.61,108.5,107.46,108.23,129100.0,96.7083,97.5082,96.5735,97.2655,129100.0
2015-05-04 10:30:00,108.27,108.35,107.86,108.3,132500.0,97.3015,97.3734,96.933,97.3284,132500.0
2015-05-04 11:00:00,108.33,108.5,108.19,108.4,41900.0,97.3554,97.5082,97.2296,97.4183,41900.0
2015-05-04 11:30:00,108.37,108.4,108.18,108.27,23000.0,97.3913,97.4183,97.2206,97.3015,23000.0
2015-05-04 12:00:00,108.29,108.39,108.24,108.39,26500.0,97.3195,97.4093,97.2745,97.4093,26500.0
2015-05-04 12:30:00,108.41,108.42,108.12,108.24,36800.0,97.4273,97.4363,97.1667,97.2745,36800.0
2015-05-04 13:00:00,108.23,108.49,108.13,108.49,41600.0,97.2655,97.4992,97.1757,97.4992,41600.0
2015-05-04 13:30:00,108.48,108.59,108.4,108.52,46300.0,97.4902,97.5891,97.4183,97.5262,46300.0
2015-05-04 14:00:00,108.52,108.56,108.43,108.51,35200.0,97.5262,97.5621,97.4453,97.5172,35200.0
2015-05-04 14:30:00,108.51,108.61,108.46,108.58,70300.0,97.5172,97.607,97.4722,97.5801,70300.0
2015-05-04 15:00:00,108.57,108.67,108.37,108.57,58100.0,97.5711,97.661,97.3913,97.5711,58100.0
2015-05-04 15:30:00,108.57,108.72,108.39,108.39,234100.0,97.5711,97.7059,97.4093,97.4093,234100.0
2015-05-05 09:30:00,108.33,108.72,107.91,108.6,137700.0,97.3554,97.7059,96.9779,97.598,137700.0
2015-05-05 10:00:00,108.62,108.77,108.18,108.69,44300.0,97.616,97.7508,97.2206,97.6789,44300.0
2015-05-05 10:30:00,108.65,108.68,108.36,108.66,42400.0,97.643,97.6699,97.3824,97.652,42400.0
2015-05-05 11:00:00,108.66,108.67,107.93,108.02,27300.0,97.652,97.661,96.9959,97.0768,27300.0
2015-05-05 11:30:00,108.02,108.45,107.98,108.45,34300.0,97.0768,97.4632,97.0409,97.4632,34300.0
2015-05-05 12:00:00,108.44,108.61,108.36,108.44,50500.0,97.4543,97.607,97.3824,97.4543,50500.0
2015-05-05 12:30:00,108.43,108.63,108.37,108.61,34400.0,97.4453,97.625,97.3913,97.607,34400.0
2015-05-05 13:00:00,108.6,108.6,108.24,108.33,119400.0,97.598,97.598,97.2745,97.3554,119400.0
2015-05-05 13:30:00,108.33,108.4,108.21,108.29,18800.0,97.3554,97.4183,97.2476,97.3195,18800.0
2015-05-05 14:00:00,108.28,108.53,108.19,108.28,22700.0,97.3105,97.5351,97.2296,97.3105,22700.0
2015-05-05 14:30:00,108.3,108.43,108.02,108.11,23500.0,97.3284,97.4453,97.0768,97.1577,23500.0
2015-05-05 15:00:00,108.11,108.39,108.07,108.34,90500.0,97.1577,97.4093,97.1217,97.3644,90500.0
2015-05-05 15:30:00,108.33,108.44,108.17,108.24,181600.0,97.3554,97.4543,97.2116,97.2745,181600.0
2015-05-06 09:30:00,108.36,109.27,107.51,108.07,68100.0,97.3824,98.2002,96.6185,97.1217,68100.0
2015-05-06 10:00:00,108.04,108.04,107.44,107.76,48900.0,97.0948,97.0948,96.5556,96.8431,48900.0
2015-05-06 10:30:00,107.75,108.05,107.65,107.79,56700.0,96.8342,97.1038,96.7443,96.8701,56700.0
2015-05-06 11:00:00,107.81,107.94,107.63,107.83,64200.0,96.8881,97.0049,96.7263,96.9061,64200.0
2015-05-06 11:30:00,107.88,108.08,107.82,107.9,41200.0,96.951,97.1307,96.8971,96.969,41200.0
2015-05-06 12:00:00,107.93,107.93,107.4,107.42,46100.0,96.9959,96.9959,96.5196,96.5376,46100.0
2015-05-06 12:30:00,107.42,107.5,107.24,107.39,59300.0,96.5376,96.6095,96.3758,96.5106,59300.0
2015-05-06 13:00:00,107.36,107.4,107.11,107.11,60100.0,96.4837,96.5196,96.259,96.259,60100.0
2015-05-06 13:30:00,107.1,107.11,106.7,106.74,35000.0,96.25,96.259,95.8905,95.9265,35000.0
2015-05-06 14:00:00,106.75,106.82,106.66,106.76,54400.0,95.9355,95.9984,95.8546,95.9445,54400.0
2015-05-06 14:30:00,106.77,106.77,106.33,106.61,46400.0,95.9534,95.9534,95.558,95.8096,46400.0
2015-05-06 15:00:00,106.61,106.64,106.37,106.51,69200.0,95.8096,95.8366,95.594,95.7198,69200.0
2015-05-06 15:30:00,106.57,106.64,106.36,106.63,183200.0,95.7737,95.8366,95.585,95.8276,183200.0
2015-05-07 09:30:00,106.46,106.9,105.96,106.14,63200.0,95.6748,96.0703,95.2255,95.3873,63200.0
2015-05-07 10:00:00,106.15,106.58,106.05,106.3,79100.0,95.3962,95.7827,95.3064,95.5311,79100.0
2015-05-07 10:30:00,106.29,106.8,106.18,106.64,43800.0,95.5221,95.9804,95.4232,95.8366,43800.0
2015-05-07 11:00:00,106.6,106.69,106.36,106.69,36100.0,95.8007,95.8815,95.585,95.8815,36100.0
2015-05-07 11:30:00,106.7,106.92,106.57,106.7,42800.0,95.8905,96.0882,95.7737,95.8905,42800.0
2015-05-07 12:00:00,106.71,106.99,106.68,106.95,24500.0,95.8995,96.1512,95.8726,96.1152,24500.0
2015-05-07 12:30:00,106.94,107.08,106.89,106.99,36600.0,96.1062,96.232,96.0613,96.1512,36600.0
2015-05-07 13:00:00,106.95,107.01,106.61,106.73,35600.0,96.1152,96.1691,95.8096,95.9175,35600.0
2015-05-07 13:30:00,106.73,106.98,106.65,106.8,86300.0,95.9175,96.1422,95.8456,95.9804,86300.0
2015-05-07 14:00:00,106.8,106.92,106.71,106.77,29900.0,95.9804,96.0882,95.8995,95.9534,29900.0
2015-05-07 14:30:00,106.77,106.96,106.75,106.92,49600.0,95.9534,96.1242,95.9355,96.0882,49600.0
2015-05-07 15:00:00,106.91,106.94,106.73,106.9,68700.0,96.0793,96.1062,95.9175,96.0703,68700.0
2015-05-07 15:30:00,106.89,107.11,106.82,107.01,180600.0,96.0613,96.259,95.9984,96.1691,180600.0
2015-05-08 09:30:00,107.97,108.38,107.58,108.01,125700.0,97.0319,97.4003,96.6814,97.0678,125700.0
2015-05-08 10:00:00,108.01,108.49,107.96,108.06,86500.0,97.0678,97.4992,97.0229,97.1128,86500.0
2015-05-08 10:30:00,108.19,108.37,107.88,107.93,82700.0,97.2296,97.3913,96.951,96.9959,82700.0
2015-05-08 11:00:00,107.92,108.29,107.83,108.13,49600.0,96.9869,97.3195,96.9061,97.1757,49600.0
2015-05-08 11:30:00,108.1,108.42,108.01,108.41,28000.0,97.1487,97.4363,97.0678,97.4273,28000.0
2015-05-08 12:00:00,108.42,108.44,108.15,108.32,17100.0,97.4363,97.4543,97.1936,97.3464,17100.0
2015-05-08 12:30:00,108.28,108.37,107.62,107.88,50500.0,97.3105,97.3913,96.7173,96.951,50500.0
2015-05-08 13:00:00,107.89,108.0,107.69,107.74,89900.0,96.96,97.0588,96.7802,96.8252,89900.0
2015-05-08 13:30:00,107.74,107.81,107.67,107.75,22600.0,96.8252,96.8881,96.7623,96.8342,22600.0
2015-05-08 14:00:00,107.75,107.76,107.47,107.5,35500.0,96.8342,96.8431,96.5825,96.6095,35500.0
2015-05-08 14:30:00,107.56,107.79,107.55,107.62,33500.0,96.6634,96.8701,96.6544,96.7173,33500.0
2015-05-08 15:00:00,107.65,107.87,107.64,107.73,35300.0,96.7443,96.942,96.7353,96.8162,35300.0
2015-05-08 15:30:00,107.79,107.99,107.73,107.88,157200.0,96.8701,97.0498,96.8162,96.951,157200.0
2015-05-11 09:30:00,107.65,108.08,107.49,107.59,89900.0,96.7443,97.1307,96.6005,96.6904,89900.0
2015-05-11 10:00:00,107.67,107.75,107.09,107.26,89700.0,96.7623,96.8342,96.241,96.3938,89700.0
2015-05-11 10:30:00,107.26,107.63,107.06,107.63,41000.0,96.3938,96.7263,96.2141,96.7263,41000.0
2015-05-11 11:00:00,107.63,107.66,107.38,107.45,19500.0,96.7263,96.7533,96.5016,96.5646,19500.0
2015-05-11 11:30:00,107.43,107.67,107.34,107.65,25400.0,96.5466,96.7623,96.4657,96.7443,25400.0
2015-05-11 12:00:00,107.67,107.67,107.09,107.24,26200.0,96.7623,96.7623,96.241,96.3758,26200.0
2015-05-11 12:30:00,107.29,107.29,107.11,107.21,32100.0,96.4208,96.4208,96.259,96.3489,32100.0
2015-05-11 13:00:00,107.23,107.33,107.13,107.25,54400.0,96.3668,96.4567,96.277,96.3848,54400.0
2015-05-11 13:30:00,107.26,107.28,107.11,107.11,34300.0,96.3938,96.4118,96.259,96.259,34300.0
2015-05-11 14:00:00,107.12,107.24,106.94,107.04,34400.0,96.268,96.3758,96.1062,96.1961,34400.0
2015-05-11 14:30:00,107.03,107.03,106.76,106.79,35100.0,96.1871,96.1871,95.9445,95.9714,35100.0
2015-05-11 15:00:00,106.81,107.12,106.67,106.98,76900.0,95.9894,96.268,95.8636,96.1422,76900.0
2015-05-11 15:30:00,106.98,107.05,106.63,106.68,147500.0,96.1422,96.2051,95.8276,95.8726,147500.0
2015-05-12 09:30:00,105.96,106.05,104.91,105.88,125300.0,95.2255,95.3064,94.2819,95.1536,125300.0
2015-05-12 10:00:00,105.86,105.89,105.24,105.43,72900.0,95.1356,95.1626,94.5784,94.7492,72900.0
2015-05-12 10:30:00,105.45,105.87,105.45,105.6,101000.0,94.7672,95.1446,94.7672,94.902,101000.0
2015-05-12 11:00:00,105.6,106.11,105.58,105.9,79400.0,94.902,95.3603,94.884,95.1716,79400.0
2015-05-12 11:30:00,105.91,106.44,105.88,106.37,36900.0,95.1806,95.6569,95.1536,95.594,36900.0
2015-05-12 12:00:00,106.39,106.41,106.07,106.2,30100.0,95.6119,95.6299,95.3244,95.4412,30100.0
2015-05-12 12:30:00,106.2,106.45,106.12,106.35,26500.0,95.4412,95.6659,95.3693,95.576,26500.0
2015-05-12 13:00:00,106.37,106.62,106.15,106.27,67300.0,95.594,95.8186,95.3962,95.5041,67300.0
2015-05-12 13:30:00,106.27,106.31,106.15,106.3,21700.0,95.5041,95.54,95.3962,95.5311,21700.0
2015-05-12 14:00:00,106.3,106.46,106.19,106.46,65600.0,95.5311,95.6748,95.4322,95.6748,65600.0
2015-05-12 14:30:00,106.47,106.64,106.44,106.59,84600.0,95.6838,95.8366,95.6569,95.7917,84600.0
2015-05-12 15:00:00,106.58,106.67,106.49,106.59,59900.0,95.7827,95.8636,95.7018,95.7917,59900.0
2015-05-12 15:30:00,106.6,106.76,106.45,106.52,149000.0,95.8007,95.9445,95.6659,95.7288,149000.0
2015-05-13 09:30:00,106.67,107.73,106.67,107.03,147400.0,95.8636,96.8162,95.8636,96.1871,147400.0
2015-05-13 10:00:00,107.09,107.29,106.75,106.95,40200.0,96.241,96.4208,95.9355,96.1152,40200.0
2015-05-13 10:30:00,106.88,107.07,106.73,106.81,127500.0,96.0523,96.223,95.9175,95.9894,127500.0
2015-05-13 11:00:00,106.82,107.18,106.8,106.95,119500.0,95.9984,96.3219,95.9804,96.1152,119500.0
2015-05-13 11:30:00,106.95,107.07,106.88,107.03,82800.0,96.1152,96.223,96.0523,96.1871,82800.0
2015-05-13 12:00:00,107.03,107.05,106.92,106.99,45200.0,96.1871,96.2051,96.0882,96.1512,45200.0
2015-05-13 12:30:00,106.97,107.05,106.92,106.98,54000.0,96.1332,96.2051,96.0882,96.1422,54000.0
2015-05-13 13:00:00,107.01,107.17,107.0,107.14,27500.0,96.1691,96.3129,96.1601,96.286,27500.0
2015-05-13 13:30:00,107.15,107.25,107.12,107.21,25700.0,96.2949,96.3848,96.268,96.3489,25700.0
2015-05-13 14:00:00,107.21,107.21,106.9,107.08,46500.0,96.3489,96.3489,96.0703,96.232,46500.0
2015-05-13 14:30:00,107.08,107.15,106.93,107.06,36100.0,96.232,96.2949,96.0972,96.2141,36100.0
2015-05-13 15:00:00,107.08,107.4,107.05,107.33,155700.0,96.232,96.5196,96.2051,96.4567,155700.0
2015-05-13 15:30:00,107.32,107.36,107.11,107.2,126000.0,96.4477,96.4837,96.259,96.3399,126000.0
2015-05-14 09:30:00,107.7,107.79,107.18,107.43,74100.0,96.7892,96.8701,96.3219,96.5466,74100.0
2015-05-14 10:00:00,107.53,108.13,107.47,108.07,50900.0,96.6364,97.1757,96.5825,97.1217,50900.0
2015-05-14 10:30:00,108.1,108.19,107.99,108.07,39900.0,97.1487,97.2296,97.0498,97.1217,39900.0
2015-05-14 11:00:00,108.09,108.21,107.94,108.08,64100.0,97.1397,97.2476,97.0049,97.1307,64100.0
2015-05-14 11:30:00,108.1,108.15,107.9,108.08,50400.0,97.1487,97.1936,96.969,97.1307,50400.0
2015-05-14 12:00:00,108.1,108.4,108.08,108.33,51900.0,97.1487,97.4183,97.1307,97.3554,51900.0
2015-05-14 12:30:00,108.27,108.34,108.2,108.3,38200.0,97.3015,97.3644,97.2386,97.3284,38200.0
2015-05-14 13:00:00,108.3,108.44,108.2,108.39,24400.0,97.3284,97.4543,97.2386,97.4093,24400.0
2015-05-14 13:30:00,108.39,108.48,108.35,108.44,16000.0,97.4093,97.4902,97.3734,97.4543,16000.0
2015-05-14 14:00:00,108.41,108.73,108.35,108.71,62600.0,97.4273,97.7149,97.3734,97.6969,62600.0
2015-05-14 14:30:00,108.71,108.78,108.54,108.69,67700.0,97.6969,97.7598,97.5441,97.6789,67700.0
2015-05-14 15:00:00,108.69,108.71,108.57,108.6,49900.0,97.6789,97.6969,97.5711,97.598,49900.0
2015-05-14 15:30:00,108.59,108.91,108.59,108.69,154900.0,97.5891,97.8766,97.5891,97.6789,154900.0
2015-05-15 09:30:00,109.05,109.71,108.74,109.59,79400.0,98.0025,98.5956,97.7239,98.4878,79400.0
2015-05-15 10:00:00,109.48,109.6,109.21,109.3,34200.0,98.3889,98.4967,98.1462,98.2271,34200.0
2015-05-15 10:30:00,109.32,109.38,109.07,109.17,279700.0,98.2451,98.299,98.0204,98.1103,279700.0
2015-05-15 11:00:00,109.16,109.26,109.06,109.12,23900.0,98.1013,98.1912,98.0114,98.0654,23900.0
2015-05-15 11:30:00,109.11,109.21,109.07,109.11,29700.0,98.0564,98.1462,98.0204,98.0564,29700.0
2015-05-15 12:00:00,109.12,109.22,109.12,109.18,59300.0,98.0654,98.1552,98.0654,98.1193,59300.0
2015-05-15 12:30:00,109.17,109.26,109.16,109.18,29700.0,98.1103,98.1912,98.1013,98.1193,29700.0
2015-05-15 13:00:00,109.19,109.36,109.16,109.33,128700.0,98.1283,98.2811,98.1013,98.2541,128700.0
2015-05-15 13:30:00,109.31,109.52,109.25,109.5,56400.0,98.2361,98.4248,98.1822,98.4069,56400.0
2015-05-15 14:00:00,109.5,109.72,109.48,109.72,40300.0,98.4069,98.6046,98.3889,98.6046,40300.0
2015-05-15 14:30:00,109.71,110.05,109.7,110.03,59200.0,98.5956,98.9012,98.5866,98.8832,59200.0
2015-05-15 15:00:00,110.02,110.02,109.93,110.0,80300.0,98.8742,98.8742,98.7933,98.8562,80300.0
2015-05-15 15:30:00,110.01,110.05,109.9,109.98,122800.0,98.8652,98.9012,98.7663,98.8382,122800.0
2015-05-18 09:30:00,109.5,110.22,109.35,109.88,79600.0,98.7126,99.3616,98.5773,99.0551,79600.0
2015-05-18 10:00:00,109.91,109.91,109.39,109.48,35700.0,99.0822,99.0822,98.6134,98.6945,35700.0
2015-05-18 10:30:00,109.5,109.65,109.33,109.38,34800.0,98.7126,98.8478,98.5593,98.6044,34800.0
2015-05-18 11:00:00,109.4,109.62,109.36,109.38,26600.0,98.6224,98.8207,98.5864,98.6044,26600.0
2015-05-18 11:30:00,109.39,109.57,109.39,109.56,19700.0,98.6134,98.7757,98.6134,98.7667,19700.0
2015-05-18 12:00:00,109.56,109.62,109.46,109.53,12000.0,98.7667,98.8207,98.6765,98.7396,12000.0
2015-05-18 12:30:00,109.53,109.64,109.48,109.62,17200.0,98.7396,98.8388,98.6945,98.8207,17200.0
2015-05-18 13:00:00,109.6,109.66,109.56,109.6,40000.0,98.8027,98.8568,98.7667,98.8027,40000.0
2015-05-18 13:30:00,109.63,109.64,109.33,109.45,51300.0,98.8298,98.8388,98.5593,98.6675,51300.0
2015-05-18 14:00:00,109.47,109.62,109.47,109.52,16100.0,98.6855,98.8207,98.6855,98.7306,16100.0
2015-05-18 14:30:00,109.53,109.6,109.44,109.47,27600.0,98.7396,98.8027,98.6585,98.6855,27600.0
2015-05-18 15:00:00,109.47,109.52,109.43,109.48,58200.0,98.6855,98.7306,98.6495,98.6945,58200.0
2015-05-18 15:30:00,109.48,109.54,109.41,109.42,104700.0,98.6945,98.7486,98.6314,98.6404,104700.0
2015-05-19 09:30:00,109.68,110.22,109.63,110.06,66200.0,98.8748,99.3616,98.8298,99.2174,66200.0
2015-05-19 10:00:00,110.1,110.18,109.91,110.06,50100.0,99.2535,99.3256,99.0822,99.2174,50100.0
2015-05-19 10:30:00,110.07,110.09,109.81,109.83,28300.0,99.2264,99.2444,98.992,99.0101,28300.0
2015-05-19 11:00:00,109.84,110.01,109.77,109.95,34800.0,99.0191,99.1723,98.956,99.1182,34800.0
2015-05-19 11:30:00,109.94,110.02,109.84,110.0,18900.0,99.1092,99.1813,99.0191,99.1633,18900.0
2015-05-19 12:00:00,110.01,110.1,110.01,110.08,24700.0,99.1723,99.2535,99.1723,99.2354,24700.0
2015-05-19 12:30:00,110.06,110.28,110.05,110.28,16500.0,99.2174,99.4157,99.2084,99.4157,16500.0
2015-05-19 13:00:00,110.27,110.39,110.25,110.39,40200.0,99.4067,99.5149,99.3887,99.5149,40200.0
2015-05-19 13:30:00,110.4,110.46,110.3,110.35,14700.0,99.5239,99.578,99.4338,99.4788,14700.0
2015-05-19 14:00:00,110.36,110.51,110.29,110.5,27300.0,99.4878,99.6231,99.4247,99.6141,27300.0
2015-05-19 14:30:00,110.49,110.5,110.21,110.25,30000.0,99.605,99.6141,99.3526,99.3887,30000.0
2015-05-19 15:00:00,110.26,110.27,109.95,110.01,47500.0,99.3977,99.4067,99.1182,99.1723,47500.0
2015-05-19 15:30:00,110.02,110.13,109.96,110.1,134000.0,99.1813,99.2805,99.1272,99.2535,134000.0
2015-05-20 09:30:00,109.72,110.35,109.45,110.13,67200.0,98.9109,99.4788,98.6675,99.2805,67200.0
2015-05-20 10:00:00,110.13,110.35,110.12,110.19,37800.0,99.2805,99.4788,99.2715,99.3346,37800.0
2015-05-20 10:30:00,110.19,110.39,110.13,110.16,29200.0,99.3346,99.5149,99.2805,99.3075,29200.0
2015-05-20 11:00:00,110.16,110.21,110.0,110.02,24700.0,99.3075,99.3526,99.1633,99.1813,24700.0
2015-05-20 11:30:00,110.01,110.06,109.71,109.83,19600.0,99.1723,99.2174,98.9019,99.0101,19600.0
2015-05-20 12:00:00,109.81,109.86,109.74,109.83,19700.0,98.992,99.0371,98.9289,99.0101,19700.0
2015-05-20 12:30:00,109.82,109.85,109.73,109.83,17800.0,99.001,99.0281,98.9199,99.0101,17800.0
2015-05-20 13:00:00,109.84,109.84,109.66,109.66,16700.0,99.0191,99.0191,98.8568,98.8568,16700.0
2015-05-20 13:30:00,109.67,109.67,109.45,109.49,31400.0,98.8658,98.8658,98.6675,98.7036,31400.0
2015-05-20 14:00:00,109.49,110.36,109.49,110.31,47300.0,98.7036,99.4878,98.7036,99.4428,47300.0
2015-05-20 14:30:00,110.33,110.41,110.24,110.3,51700.0,99.4608,99.5329,99.3797,99.4338,51700.0
2015-05-20 15:00:00,110.29,110.37,110.11,110.26,101900.0,99.4247,99.4969,99.2625,99.3977,101900.0
2015-05-20 15:30:00,110.25,110.38,110.23,110.28,186400.0,99.3887,99.5059,99.3706,99.4157,186400.0
2015-05-21 09:30:00,109.94,110.11,109.18,109.78,65300.0,99.1092,99.2625,98.4241,98.965,65300.0
2015-05-21 10:00:00,109.77,109.78,109.26,109.27,67900.0,98.956,98.965,98.4962,98.5052,67900.0
2015-05-21 10:30:00,109.3,109.3,108.84,108.93,27800.0,98.5323,98.5323,98.1176,98.1987,27800.0
2015-05-21 11:00:00,108.96,109.24,108.96,109.17,26300.0,98.2258,98.4782,98.2258,98.4151,26300.0
2015-05-21 11:30:00,109.2,109.29,109.06,109.29,29600.0,98.4421,98.5233,98.3159,98.5233,29600.0
2015-05-21 12:00:00,109.28,109.29,109.16,109.27,21700.0,98.5142,98.5233,98.4061,98.5052,21700.0
2015-05-21 12:30:00,109.27,109.94,109.23,109.62,60400.0,98.5052,99.1092,98.4692,98.8207,60400.0
2015-05-21 13:00:00,109.65,109.9,109.64,109.87,19800.0,98.8478,99.0732,98.8388,99.0461,19800.0
2015-05-21 13:30:00,109.85,109.94,109.8,109.8,16300.0,99.0281,99.1092,98.983,98.983,16300.0
2015-05-21 14:00:00,109.81,109.81,109.65,109.79,19400.0,98.992,98.992,98.8478,98.974,19400.0
2015-05-21 14:30:00,109.83,109.99,109.81,109.94,18500.0,99.0101,99.1543,98.992,99.1092,18500.0
2015-05-21 15:00:00,109.96,110.02,109.92,110.02,83500.0,99.1272,99.1813,99.0912,99.1813,83500.0
2015-05-21 15:30:00,110.02,110.24,109.84,109.9,127700.0,99.1813,99.3797,99.0191,99.0732,127700.0
2015-05-22 09:30:00,109.92,110.05,109.45,109.88,58900.0,99.0912,99.2084,98.6675,99.0551,58900.0
2015-05-22 10:00:00,109.94,110.09,109.88,109.96,39700.0,99.1092,99.2444,99.0551,99.1272,39700.0
2015-05-22 10:30:00,109.99,110.06,109.75,109.8,25900.0,99.1543,99.2174,98.9379,98.983,25900.0
2015-05-22 11:00:00,109.82,110.01,109.74,110.0,104800.0,99.001,99.1723,98.9289,99.1633,104800.0
2015-05-22 11:30:00,109.97,110.25,109.93,110.24,26200.0,99.1363,99.3887,99.1002,99.3797,26200.0
2015-05-22 12:00:00,110.25,110.27,109.64,109.68,41900.0,99.3887,99.4067,98.8388,98.8748,41900.0
2015-05-22 12:30:00,109.69,110.0,109.66,109.97,55300.0,98.8838,99.1633,98.8568,99.1363,55300.0
2015-05-22 13:00:00,109.96,110.21,109.91,110.18,14100.0,99.1272,99.3526,99.0822,99.3256,14100.0
2015-05-22 13:30:00,110.24,110.24,110.14,110.19,10300.0,99.3797,99.3797,99.2895,99.3346,10300.0
2015-05-22 14:00:00,110.21,110.22,109.91,109.98,66500.0,99.3526,99.3616,99.0822,99.1453,66500.0
2015-05-22 14:30:00,109.97,110.02,109.92,110.02,37300.0,99.1363,99.1813,99.0912,99.1813,37300.0
2015-05-22 15:00:00,110.0,110.2,109.99,110.08,23100.0,99.1633,99.3436,99.1543,99.2354,23100.0
2015-05-22 15:30:00,110.08,110.17,110.07,110.11,114800.0,99.2354,99.3166,99.2264,99.2625,114800.0
2015-05-26 09:30:00,110.07,110.07,109.18,109.23,85300.0,99.2264,99.2264,98.4241,98.4692,85300.0
2015-05-26 10:00:00,109.2,109.44,109.2,109.3,30800.0,98.4421,98.6585,98.4421,98.5323,30800.0
2015-05-26 10:30:00,109.31,109.32,108.92,109.02,40900.0,98.5413,98.5503,98.1897,98.2799,40900.0
2015-05-26 11:00:00,109.05,109.05,108.53,108.91,37200.0,98.3069,98.3069,97.8381,98.1807,37200.0
2015-05-26 11:30:00,108.89,108.91,108.75,108.84,36700.0,98.1627,98.1807,98.0365,98.1176,36700.0
2015-05-26 12:00:00,108.8,108.89,108.63,108.63,74500.0,98.0815,98.1627,97.9283,97.9283,74500.0
2015-05-26 12:30:00,108.65,108.67,108.52,108.61,26400.0,97.9463,97.9643,97.8291,97.9102,26400.0
2015-05-26 13:00:00,108.63,108.66,108.51,108.59,73500.0,97.9283,97.9553,97.8201,97.8922,73500.0
2015-05-26 13:30:00,108.57,108.61,108.45,108.51,41000.0,97.8742,97.9102,97.766,97.8201,41000.0
2015-05-26 14:00:00,108.51,108.72,108.5,108.64,22600.0,97.8201,98.0094,97.8111,97.9373,22600.0
2015-05-26 14:30:00,108.67,108.73,108.55,108.59,47700.0,97.9643,98.0184,97.8562,97.8922,47700.0
2015-05-26 15:00:00,108.58,108.62,108.37,108.39,161500.0,97.8832,97.9193,97.6939,97.7119,161500.0
2015-05-26 15:30:00,108.4,108.72,108.35,108.6,200900.0,97.7209,98.0094,97.6759,97.9012,200900.0
2015-05-27 09:30:00,108.94,109.04,108.25,108.84,41800.0,98.2077,98.2979,97.5857,98.1176,41800.0
2015-05-27 10:00:00,108.72,108.82,108.61,108.64,22100.0,98.0094,98.0996,97.9102,97.9373,22100.0
2015-05-27 10:30:00,108.67,108.82,108.64,108.77,34300.0,97.9643,98.0996,97.9373,98.0545,34300.0
2015-05-27 11:00:00,108.78,108.93,108.74,108.93,27400.0,98.0635,98.1987,98.0274,98.1987,27400.0
2015-05-27 11:30:00,108.96,109.26,108.94,109.26,17900.0,98.2258,98.4962,98.2077,98.4962,17900.0
2015-05-27 12:00:00,109.27,109.34,109.24,109.29,26000.0,98.5052,98.5683,98.4782,98.5233,26000.0
2015-05-27 12:30:00,109.31,109.33,109.23,109.27,30500.0,98.5413,98.5593,98.4692,98.5052,30500.0
2015-05-27 13:00:00,109.26,109.36,109.26,109.35,17700.0,98.4962,98.5864,98.4962,98.5773,17700.0
2015-05-27 13:30:00,109.35,109.38,109.3,109.36,31200.0,98.5773,98.6044,98.5323,98.5864,31200.0
2015-05-27 14:00:00,109.36,109.44,109.27,109.28,29800.0,98.5864,98.6585,98.5052,98.5142,29800.0
2015-05-27 14:30:00,109.29,109.34,109.2,109.32,44500.0,98.5233,98.5683,98.4421,98.5503,44500.0
2015-05-27 15:00:00,109.34,109.51,109.33,109.37,44300.0,98.5683,98.7216,98.5593,98.5954,44300.0
2015-05-27 15:30:00,109.37,109.41,109.22,109.23,123300.0,98.5954,98.6314,98.4602,98.4692,123300.0
2015-05-28 09:30:00,108.59,109.27,108.43,108.63,57600.0,97.8922,98.5052,97.748,97.9283,57600.0
2015-05-28 10:00:00,108.68,108.9,108.63,108.68,32600.0,97.9733,98.1717,97.9283,97.9733,32600.0
2015-05-28 10:30:00,108.67,108.7,108.36,108.44,34500.0,97.9643,97.9914,97.6849,97.757,34500.0
2015-05-28 11:00:00,108.45,108.82,108.45,108.69,24400.0,97.766,98.0996,97.766,97.9824,24400.0
2015-05-28 11:30:00,108.75,108.83,108.29,108.41,27100.0,98.0365,98.1086,97.6218,97.7299,27100.0
2015-05-28 12:00:00,108.42,108.47,108.24,108.44,16300.0,97.739,97.784,97.5767,97.757,16300.0
2015-05-28 12:30:00,108.46,108.47,108.33,108.34,13100.0,97.775,97.784,97.6578,97.6668,13100.0
2015-05-28 13:00:00,108.38,108.39,108.18,108.23,16400.0,97.7029,97.7119,97.5226,97.5677,16400.0
2015-05-28 13:30:00,108.26,108.38,108.22,108.3,20900.0,97.5947,97.7029,97.5587,97.6308,20900.0
2015-05-28 14:00:00,108.32,108.65,108.3,108.65,16000.0,97.6488,97.9463,97.6308,97.9463,16000.0
2015-05-28 14:30:00,108.68,108.71,108.6,108.67,19300.0,97.9733,98.0004,97.9012,97.9643,19300.0
2015-05-28 15:00:00,108.68,108.85,108.66,108.77,44800.0,97.9733,98.1266,97.9553,98.0545,44800.0
2015-05-28 15:30:00,108.78,108.92,108.76,108.84,67700.0,98.0635,98.1897,98.0455,98.1176,67700.0
2015-05-29 09:30:00,109.02,109.4,108.21,108.31,52418.0,98.2799,98.6224,97.5497,97.6398,52418.0
2015-05-29 10:00:00,108.32,108.49,108.26,108.35,43387.0,97.6488,97.8021,97.5947,97.6759,43387.0
2015-05-29 10:30:00,108.31,108.31,107.87,108.0,33715.0,97.6398,97.6398,97.2431,97.3603,33715.0
2015-05-29 11:00:00,108.01,108.21,107.98,107.98,34653.0,97.3694,97.5497,97.3423,97.3423,34653.0
2015-05-29 11:30:00,108.02,108.23,107.96,108.22,28514.0,97.3784,97.5677,97.3243,97.5587,28514.0
2015-05-29 12:00:00,108.22,108.32,108.08,108.3,36912.0,97.5587,97.6488,97.4325,97.6308,36912.0
2015-05-29 12:30:00,108.27,108.42,108.22,108.29,44974.0,97.6037,97.739,97.5587,97.6218,44974.0
2015-05-29 13:00:00,108.27,108.38,108.18,108.2,56488.0,97.6037,97.7029,97.5226,97.5406,56488.0
2015-05-29 13:30:00,108.21,108.22,108.03,108.03,23500.0,97.5497,97.5587,97.3874,97.3874,23500.0
2015-05-29 14:00:00,108.04,108.04,107.66,107.71,27385.0,97.3964,97.3964,97.0538,97.0989,27385.0
2015-05-29 14:30:00,107.7,107.76,107.58,107.65,52466.0,97.0899,97.144,96.9817,97.0448,52466.0
2015-05-29 15:00:00,107.66,108.12,107.65,108.12,119599.0,97.0538,97.4685,97.0448,97.4685,119599.0
2015-05-29 15:30:00,108.12,108.2,107.96,108.1,299359.0,97.4685,97.5406,97.3243,97.4505,299359.0
2015-06-01 09:30:00,108.36,108.4,108.0,108.1,61956.0,97.6849,97.7209,97.3603,97.4505,61956.0
2015-06-01 10:00:00,108.09,108.41,107.99,108.11,54568.0,97.4415,97.7299,97.3513,97.4595,54568.0
2015-06-01 10:30:00,108.1,108.31,107.96,108.27,49358.0,97.4505,97.6398,97.3243,97.6037,49358.0
2015-06-01 11:00:00,108.27,108.47,107.97,108.01,39444.0,97.6037,97.784,97.3333,97.3694,39444.0
2015-06-01 11:30:00,108.0,108.3,108.0,108.23,29164.0,97.3603,97.6308,97.3603,97.5677,29164.0
2015-06-01 12:00:00,108.22,108.68,108.21,108.68,26318.0,97.5587,97.9733,97.5497,97.9733,26318.0
2015-06-01 12:30:00,108.68,108.95,108.68,108.95,41733.0,97.9733,98.2167,97.9733,98.2167,41733.0
2015-06-01 13:00:00,108.95,109.07,108.9,108.98,37258.0,98.2167,98.3249,98.1717,98.2438,37258.0
2015-06-01 13:30:00,108.98,109.08,108.84,108.89,49541.0,98.2438,98.3339,98.1176,98.1627,49541.0
2015-06-01 14:00:00,108.9,109.06,108.89,108.97,44776.0,98.1717,98.3159,98.1627,98.2348,44776.0
2015-06-01 14:30:00,108.98,109.09,108.83,108.84,55888.0,98.2438,98.343,98.1086,98.1176,55888.0
2015-06-01 15:00:00,108.86,108.86,108.62,108.64,59671.0,98.1356,98.1356,97.9193,97.9373,59671.0
2015-06-01 15:30:00,108.63,108.69,108.35,108.5,144985.0,97.9283,97.9824,97.6759,97.8111,144985.0
2015-06-02 09:30:00,108.34,108.34,107.51,107.87,38571.0,97.6668,97.6668,96.9186,97.2431,38571.0
2015-06-02 10:00:00,107.8,108.22,107.73,108.02,31659.0,97.18,97.5587,97.1169,97.3784,31659.0
2015-06-02 10:30:00,108.02,108.3,107.91,107.92,14674.0,97.3784,97.6308,97.2792,97.2882,14674.0
2015-06-02 11:00:00,107.86,108.11,107.86,107.95,16495.0,97.2341,97.4595,97.2341,97.3153,16495.0
2015-06-02 11:30:00,107.93,108.06,107.9,108.04,13824.0,97.2972,97.4144,97.2702,97.3964,13824.0
2015-06-02 12:00:00,108.02,108.36,108.01,108.25,19857.0,97.3784,97.6849,97.3694,97.5857,19857.0
2015-06-02 12:30:00,108.26,108.56,108.26,108.46,16523.0,97.5947,97.8652,97.5947,97.775,16523.0
2015-06-02 13:00:00,108.47,108.49,108.24,108.34,21553.0,97.784,97.8021,97.5767,97.6668,21553.0
2015-06-02 13:30:00,108.36,108.49,108.28,108.49,10161.0,97.6849,97.8021,97.6128,97.8021,10161.0
2015-06-02 14:00:00,108.47,108.72,108.46,108.66,35609.0,97.784,98.0094,97.775,97.9553,35609.0
2015-06-02 14:30:00,108.65,108.78,108.46,108.62,65957.0,97.9463,98.0635,97.775,97.9193,65957.0
2015-06-02 15:00:00,108.61,108.61,108.31,108.34,33363.0,97.9102,97.9102,97.6398,97.6668,33363.0
2015-06-02 15:30:00,108.32,108.51,108.31,108.42,79961.0,97.6488,97.8201,97.6398,97.739,79961.0
2015-06-03 09:30:00,108.81,108.92,108.28,108.71,47021.0,98.0905,98.1897,97.6128,98.0004,47021.0
2015-06-03 10:00:00,108.69,109.33,108.62,109.24,27099.0,97.9824,98.5593,97.9193,98.4782,27099.0
2015-06-03 10:30:00,109.25,109.5,109.2,109.46,35297.0,98.4872,98.7126,98.4421,98.6765,35297.0
2015-06-03 11:00:00,109.4,109.75,109.38,109.54,44026.0,98.6224,98.9379,98.6044,98.7486,44026.0
2015-06-03 11:30:00,109.56,109.59,109.17,109.2,105221.0,98.7667,98.7937,98.4151,98.4421,105221.0
2015-06-03 12:00:00,109.2,109.36,109.18,109.23,42542.0,98.4421,98.5864,98.4241,98.4692,42542.0
2015-06-03 12:30:00,109.23,109.39,109.18,109.39,31340.0,98.4692,98.6134,98.4241,98.6134,31340.0
2015-06-03 13:00:00,109.4,109.5,109.29,109.31,44769.0,98.6224,98.7126,98.5233,98.5413,44769.0
2015-06-03 13:30:00,109.31,109.35,109.16,109.26,30828.0,98.5413,98.5773,98.4061,98.4962,30828.0
2015-06-03 14:00:00,109.24,109.43,109.23,109.34,23147.0,98.4782,98.6495,98.4692,98.5683,23147.0
2015-06-03 14:30:00,109.36,109.36,109.15,109.15,31847.0,98.5864,98.5864,98.397,98.397,31847.0
2015-06-03 15:00:00,109.14,109.24,109.12,109.18,50640.0,98.388,98.4782,98.37,98.4241,50640.0
2015-06-03 15:30:00,109.19,109.25,109.02,109.16,113823.0,98.4331,98.4872,98.2799,98.4061,113823.0
2015-06-04 09:30:00,108.76,109.17,108.44,108.82,97489.0,98.0455,98.4151,97.757,98.0996,97489.0
2015-06-04 10:00:00,108.8,108.99,108.61,108.69,42290.0,98.0815,98.2528,97.9102,97.9824,42290.0
2015-06-04 10:30:00,108.64,108.65,108.48,108.52,55757.0,97.9373,97.9463,97.7931,97.8291,55757.0
2015-06-04 11:00:00,108.52,108.77,108.34,108.54,29354.0,97.8291,98.0545,97.6668,97.8471,29354.0
2015-06-04 11:30:00,108.5,108.63,108.37,108.47,27188.0,97.8111,97.9283,97.6939,97.784,27188.0
2015-06-04 12:00:00,108.42,108.5,108.19,108.24,16946.0,97.739,97.8111,97.5316,97.5767,16946.0
2015-06-04 12:30:00,108.25,108.53,108.23,108.38,19439.0,97.5857,97.8381,97.5677,97.7029,19439.0
2015-06-04 13:00:00,108.36,108.38,107.91,107.94,17933.0,97.6849,97.7029,97.2792,97.3062,17933.0
2015-06-04 13:30:00,107.93,107.99,107.74,107.83,19818.0,97.2972,97.3513,97.126,97.2071,19818.0
2015-06-04 14:00:00,107.81,108.05,107.8,107.92,18426.0,97.1891,97.4054,97.18,97.2882,18426.0
2015-06-04 14:30:00,107.91,107.91,107.7,107.8,22184.0,97.2792,97.2792,97.0899,97.18,22184.0
2015-06-04 15:00:00,107.79,107.85,107.58,107.62,27487.0,97.171,97.2251,96.9817,97.0178,27487.0
2015-06-04 15:30:00,107.64,107.68,107.5,107.68,91819.0,97.0358,97.0719,96.9096,97.0719,91819.0
2015-06-05 09:30:00,107.86,108.1,107.29,107.87,62626.0,97.2341,97.4505,96.7203,97.2431,62626.0
2015-06-05 10:00:00,107.87,108.35,107.7,107.79,43097.0,97.2431,97.6759,97.0899,97.171,43097.0
2015-06-05 10:30:00,107.79,108.1,107.68,107.68,101703.0,97.171,97.4505,97.0719,97.0719,101703.0
2015-06-05 11:00:00,107.71,108.01,107.69,107.96,27275.0,97.0989,97.3694,97.0809,97.3243,27275.0
2015-06-05 11:30:00,107.98,108.0,107.55,107.55,51291.0,97.3423,97.3603,96.9547,96.9547,51291.0
2015-06-05 12:00:00,107.56,107.56,107.04,107.04,34065.0,96.9637,96.9637,96.4949,96.4949,34065.0
2015-06-05 12:30:00,107.04,107.37,106.98,107.33,24444.0,96.4949,96.7924,96.4408,96.7563,24444.0
2015-06-05 13:00:00,107.36,107.36,107.1,107.25,26757.0,96.7834,96.7834,96.549,96.6842,26757.0
2015-06-05 13:30:00,107.23,107.36,107.2,107.24,13402.0,96.6662,96.7834,96.6392,96.6752,13402.0
2015-06-05 14:00:00,107.26,107.36,107.2,107.32,18390.0,96.6932,96.7834,96.6392,96.7473,18390.0
2015-06-05 14:30:00,107.33,107.34,107.16,107.24,24991.0,96.7563,96.7654,96.6031,96.6752,24991.0
2015-06-05 15:00:00,107.24,107.27,106.96,107.02,56791.0,96.6752,96.7023,96.4228,96.4769,56791.0
2015-06-05 15:30:00,107.02,107.18,107.0,107.12,106681.0,96.4769,96.6211,96.4589,96.567,106681.0
2015-06-08 09:30:00,106.97,107.5,106.25,106.26,68417.0,96.4318,96.9096,95.7827,95.7918,68417.0
2015-06-08 10:00:00,106.26,106.47,105.93,105.97,120363.0,95.7918,95.9811,95.4943,95.5303,120363.0
2015-06-08 10:30:00,105.94,106.15,105.83,105.87,52808.0,95.5033,95.6926,95.4041,95.4402,52808.0
2015-06-08 11:00:00,105.87,106.13,105.7,105.76,75020.0,95.4402,95.6746,95.2869,95.341,75020.0
2015-06-08 11:30:00,105.75,105.89,105.57,105.89,49294.0,95.332,95.4582,95.1697,95.4582,49294.0
2015-06-08 12:00:00,105.88,106.06,105.7,105.96,91415.0,95.4492,95.6115,95.2869,95.5213,91415.0
2015-06-08 12:30:00,105.96,106.08,105.94,106.08,46632.0,95.5213,95.6295,95.5033,95.6295,46632.0
2015-06-08 13:00:00,106.07,106.21,106.05,106.08,38843.0,95.6205,95.7467,95.6024,95.6295,38843.0
2015-06-08 13:30:00,106.1,106.11,105.8,106.02,47680.0,95.6475,95.6565,95.3771,95.5754,47680.0
2015-06-08 14:00:00,106.01,106.12,105.92,106.1,64454.0,95.5664,95.6655,95.4853,95.6475,64454.0
2015-06-08 14:30:00,106.1,106.22,105.95,106.01,92660.0,95.6475,95.7557,95.5123,95.5664,92660.0
2015-06-08 15:00:00,106.02,106.11,105.9,105.91,107748.0,95.5754,95.6565,95.4672,95.4762,107748.0
2015-06-08 15:30:00,105.91,105.97,105.55,105.57,183875.0,95.4762,95.5303,95.1517,95.1697,183875.0
2015-06-09 09:30:00,105.65,106.07,104.94,105.09,56246.0,95.2419,95.6205,94.6018,94.737,56246.0
2015-06-09 10:00:00,105.07,105.62,104.87,105.16,84101.0,94.719,95.2148,94.5387,94.8001,84101.0
2015-06-09 10:30:00,105.14,105.69,105.14,105.68,39727.0,94.7821,95.2779,94.7821,95.2689,39727.0
2015-06-09 11:00:00,105.67,105.87,105.61,105.83,36051.0,95.2599,95.4402,95.2058,95.4041,36051.0
2015-06-09 11:30:00,105.8,106.05,105.74,106.05,35410.0,95.3771,95.6024,95.323,95.6024,35410.0
2015-06-09 12:00:00,106.09,106.24,105.97,106.19,32852.0,95.6385,95.7737,95.5303,95.7287,32852.0
2015-06-09 12:30:00,106.2,106.26,106.02,106.05,35489.0,95.7377,95.7918,95.5754,95.6024,35489.0
2015-06-09 13:00:00,106.09,106.39,106.09,106.37,48772.0,95.6385,95.9089,95.6385,95.8909,48772.0
2015-06-09 13:30:00,106.37,106.45,106.02,106.1,35001.0,95.8909,95.963,95.5754,95.6475,35001.0
2015-06-09 14:00:00,106.1,106.26,106.04,106.23,33400.0,95.6475,95.7918,95.5934,95.7647,33400.0
2015-06-09 14:30:00,106.25,106.4,106.16,106.16,37978.0,95.7827,95.918,95.7016,95.7016,37978.0
2015-06-09 15:00:00,106.16,106.25,105.96,105.99,49858.0,95.7016,95.7827,95.5213,95.5484,49858.0
2015-06-09 15:30:00,106.0,106.3,105.91,106.0,221152.0,95.5574,95.8278,95.4762,95.5574,221152.0
2015-06-10 09:30:00,106.35,106.79,106.11,106.67,70898.0,95.8729,96.2695,95.6565,96.1614,70898.0
2015-06-10 10:00:00,106.66,106.81,106.47,106.74,50893.0,96.1523,96.2876,95.9811,96.2245,50893.0
2015-06-10 10:30:00,106.74,107.07,106.74,107.07,72746.0,96.2245,96.522,96.2245,96.522,72746.0
2015-06-10 11:00:00,107.1,107.53,106.9,107.3,64737.0,96.549,96.9366,96.3687,96.7293,64737.0
2015-06-10 11:30:00,107.3,107.53,107.25,107.46,52484.0,96.7293,96.9366,96.6842,96.8735,52484.0
2015-06-10 12:00:00,107.47,107.57,107.43,107.56,38998.0,96.8826,96.9727,96.8465,96.9637,38998.0
2015-06-10 12:30:00,107.56,107.59,107.37,107.47,37497.0,96.9637,96.9907,96.7924,96.8826,37497.0
2015-06-10 13:00:00,107.49,107.58,107.3,107.39,29830.0,96.9006,96.9817,96.7293,96.8104,29830.0
2015-06-10 13:30:00,107.34,107.42,107.27,107.38,30974.0,96.7654,96.8375,96.7023,96.8014,30974.0
2015-06-10 14:00:00,107.39,107.59,107.39,107.52,38238.0,96.8104,96.9907,96.8104,96.9276,38238.0
2015-06-10 14:30:00,107.5,107.6,107.49,107.6,47486.0,96.9096,96.9997,96.9006,96.9997,47486.0
2015-06-10 15:00:00,107.62,107.63,107.51,107.58,61940.0,97.0178,97.0268,96.9186,96.9817,61940.0
2015-06-10 15:30:00,107.57,107.69,107.47,107.49,205493.0,96.9727,97.0809,96.8826,96.9006,205493.0
2015-06-11 09:30:00,107.82,108.27,107.4,108.09,32671.0,97.1981,97.6037,96.8194,97.4415,32671.0
2015-06-11 10:00:00,108.1,108.31,107.98,108.25,31631.0,97.4505,97.6398,97.3423,97.5857,31631.0
2015-06-11 10:30:00,108.24,108.25,107.92,108.12,30020.0,97.5767,97.5857,97.2882,97.4685,30020.0
2015-06-11 11:00:00,108.1,108.13,107.96,107.98,38184.0,97.4505,97.4775,97.3243,97.3423,38184.0
2015-06-11 11:30:00,107.98,108.26,107.91,108.26,40724.0,97.3423,97.5947,97.2792,97.5947,40724.0
2015-06-11 12:00:00,108.26,108.35,108.15,108.24,40478.0,97.5947,97.6759,97.4956,97.5767,40478.0
2015-06-11 12:30:00,108.26,108.33,108.19,108.29,20822.0,97.5947,97.6578,97.5316,97.6218,20822.0
2015-06-11 13:00:00,108.29,108.35,108.19,108.33,37395.0,97.6218,97.6759,97.5316,97.6578,37395.0
2015-06-11 13:30:00,108.33,108.4,108.29,108.39,38049.0,97.6578,97.7209,97.6218,97.7119,38049.0
2015-06-11 14:00:00,108.39,108.42,108.35,108.41,39286.0,97.7119,97.739,97.6759,97.7299,39286.0
2015-06-11 14:30:00,108.4,108.49,108.35,108.44,44558.0,97.7209,97.8021,97.6759,97.757,44558.0
2015-06-11 15:00:00,108.44,108.6,108.43,108.59,65234.0,97.757,97.9012,97.748,97.8922,65234.0
2015-06-11 15:30:00,108.59,108.77,108.57,108.77,255956.0,97.8922,98.0545,97.8742,98.0545,255956.0
2015-06-12 09:30:00,108.6,108.61,107.88,108.45,58114.0,97.9012,97.9102,97.2522,97.766,58114.0
2015-06-12 10:00:00,108.44,108.73,108.33,108.56,60640.0,97.757,98.0184,97.6578,97.8652,60640.0
2015-06-12 10:30:00,108.53,108.61,108.32,108.42,155602.0,97.8381,97.9102,97.6488,97.739,155602.0
2015-06-12 11:00:00,108.41,108.47,107.98,108.38,242931.0,97.7299,97.784,97.3423,97.7029,242931.0
2015-06-12 11:30:00,108.38,108.73,108.37,108.72,65689.0,97.7029,98.0184,97.6939,98.0094,65689.0
2015-06-12 12:00:00,108.72,108.81,108.67,108.75,48348.0,98.0094,98.0905,97.9643,98.0365,48348.0
2015-06-12 12:30:00,108.75,108.75,108.59,108.73,33161.0,98.0365,98.0365,97.8922,98.0184,33161.0
2015-06-12 13:00:00,108.74,108.85,108.72,108.77,50406.0,98.0274,98.1266,98.0094,98.0545,50406.0
2015-06-12 13:30:00,108.76,108.94,108.7,108.93,28252.0,98.0455,98.2077,97.9914,98.1987,28252.0
2015-06-12 14:00:00,108.94,108.95,108.78,108.8,37687.0,98.2077,98.2167,98.0635,98.0815,37687.0
2015-06-12 14:30:00,108.8,108.8,108.57,108.58,56646.0,98.0815,98.0815,97.8742,97.8832,56646.0
2015-06-12 15:00:00,108.58,108.78,108.52,108.74,84719.0,97.8832,98.0635,97.8291,98.0274,84719.0
2015-06-12 15:30:00,108.74,108.8,108.62,108.7,206798.0,98.0274,98.0815,97.9193,97.9914,206798.0
2015-06-15 09:30:00,107.93,107.93,107.06,107.58,107911.0,97.2972,97.2972,96.5129,96.9817,107911.0
2015-06-15 10:00:00,107.58,107.6,107.34,107.55,41151.0,96.9817,96.9997,96.7654,96.9547,41151.0
2015-06-15 10:30:00,107.49,107.67,107.31,107.51,50123.0,96.9006,97.0628,96.7383,96.9186,50123.0
2015-06-15 11:00:00,107.58,107.92,107.58,107.6,31098.0,96.9817,97.2882,96.9817,96.9997,31098.0
2015-06-15 11:30:00,107.6,107.91,107.5,107.8,33868.0,96.9997,97.2792,96.9096,97.18,33868.0
2015-06-15 12:00:00,107.82,107.92,107.69,107.69,27640.0,97.1981,97.2882,97.0809,97.0809,27640.0
2015-06-15 12:30:00,107.7,107.83,107.56,107.78,39794.0,97.0899,97.2071,96.9637,97.162,39794.0
2015-06-15 13:00:00,107.81,107.92,107.79,107.85,30083.0,97.1891,97.2882,97.171,97.2251,30083.0
2015-06-15 13:30:00,107.85,107.97,107.72,107.81,61961.0,97.2251,97.3333,97.1079,97.1891,61961.0
2015-06-15 14:00:00,107.82,107.92,107.67,107.88,20033.0,97.1981,97.2882,97.0628,97.2522,20033.0
2015-06-15 14:30:00,107.89,107.92,107.67,107.69,28826.0,97.2612,97.2882,97.0628,97.0809,28826.0
2015-06-15 15:00:00,107.68,107.84,107.64,107.84,31389.0,97.0719,97.2161,97.0358,97.2161,31389.0
2015-06-15 15:30:00,107.84,107.97,107.76,107.96,131304.0,97.2161,97.3333,97.144,97.3243,131304.0
2015-06-16 09:30:00,107.64,108.37,107.51,107.86,39881.0,97.0358,97.6939,96.9186,97.2341,39881.0
2015-06-16 10:00:00,107.88,107.97,107.5,107.8,35774.0,97.2522,97.3333,96.9096,97.18,35774.0
2015-06-16 10:30:00,107.8,107.8,107.53,107.57,50824.0,97.18,97.18,96.9366,96.9727,50824.0
2015-06-16 11:00:00,107.57,107.95,107.55,107.92,35957.0,96.9727,97.3153,96.9547,97.2882,35957.0
2015-06-16 11:30:00,107.92,108.01,107.85,107.94,30720.0,97.2882,97.3694,97.2251,97.3062,30720.0
2015-06-16 12:00:00,107.96,108.01,107.88,107.99,19900.0,97.3243,97.3694,97.2522,97.3513,19900.0
2015-06-16 12:30:00,107.97,108.15,107.95,107.95,27641.0,97.3333,97.4956,97.3153,97.3153,27641.0
2015-06-16 13:00:00,107.97,108.09,107.96,108.02,28290.0,97.3333,97.4415,97.3243,97.3784,28290.0
2015-06-16 13:30:00,108.03,108.09,107.96,107.97,33376.0,97.3874,97.4415,97.3243,97.3333,33376.0
2015-06-16 14:00:00,107.98,108.06,107.95,107.95,40539.0,97.3423,97.4144,97.3153,97.3153,40539.0
2015-06-16 14:30:00,107.95,108.0,107.91,107.91,38799.0,97.3153,97.3603,97.2792,97.2792,38799.0
2015-06-16 15:00:00,107.9,107.99,107.88,107.96,49730.0,97.2702,97.3513,97.2522,97.3243,49730.0
2015-06-16 15:30:00,107.96,108.07,107.9,108.02,98736.0,97.3243,97.4234,97.2702,97.3784,98736.0
2015-06-17 09:30:00,108.4,108.82,108.16,108.35,41395.0,97.7209,98.0996,97.5046,97.6759,41395.0
2015-06-17 10:00:00,108.4,108.53,108.07,108.15,30402.0,97.7209,97.8381,97.4234,97.4956,30402.0
2015-06-17 10:30:00,108.15,108.61,108.12,108.59,23437.0,97.4956,97.9102,97.4685,97.8922,23437.0
2015-06-17 11:00:00,108.55,108.63,108.28,108.28,48346.0,97.8562,97.9283,97.6128,97.6128,48346.0
2015-06-17 11:30:00,108.27,108.27,108.06,108.17,17009.0,97.6037,97.6037,97.4144,97.5136,17009.0
2015-06-17 12:00:00,108.15,108.18,107.94,108.11,19979.0,97.4956,97.5226,97.3062,97.4595,19979.0
2015-06-17 12:30:00,108.09,108.16,107.91,108.07,21985.0,97.4415,97.5046,97.2792,97.4234,21985.0
2015-06-17 13:00:00,108.03,108.16,107.97,108.05,14554.0,97.3874,97.5046,97.3333,97.4054,14554.0
2015-06-17 13:30:00,108.07,108.17,108.0,108.14,22783.0,97.4234,97.5136,97.3603,97.4865,22783.0
2015-06-17 14:00:00,108.13,108.62,107.95,108.13,40162.0,97.4775,97.9193,97.3153,97.4775,40162.0
2015-06-17 14:30:00,108.08,108.83,108.06,108.7,60585.0,97.4325,98.1086,97.4144,97.9914,60585.0
2015-06-17 15:00:00,108.71,108.85,108.56,108.73,64147.0,98.0004,98.1266,97.8652,98.0184,64147.0
2015-06-17 15:30:00,108.73,108.79,108.36,108.42,119977.0,98.0184,98.0725,97.6849,97.739,119977.0
2015-06-18 09:30:00,108.84,109.26,108.29,108.53,65254.0,98.1176,98.4962,97.6218,97.8381,65254.0
2015-06-18 10:00:00,108.58,109.04,108.57,109.04,55444.0,97.8832,98.2979,97.8742,98.2979,55444.0
2015-06-18 10:30:00,109.02,109.38,108.88,109.26,43298.0,98.2799,98.6044,98.1536,98.4962,43298.0
2015-06-18 11:00:00,109.28,109.46,109.15,109.31,36498.0,98.5142,98.6765,98.397,98.5413,36498.0
2015-06-18 11:30:00,109.3,109.47,109.22,109.26,86449.0,98.5323,98.6855,98.4602,98.4962,86449.0
2015-06-18 12:00:00,109.28,109.67,109.24,109.67,34602.0,98.5142,98.8658,98.4782,98.8658,34602.0
2015-06-18 12:30:00,109.66,109.8,109.44,109.44,27337.0,98.8568,98.983,98.6585,98.6585,27337.0
2015-06-18 13:00:00,109.44,109.58,109.35,109.38,36494.0,98.6585,98.7847,98.5773,98.6044,36494.0
2015-06-18 13:30:00,109.37,109.54,109.34,109.51,30602.0,98.5954,98.7486,98.5683,98.7216,30602.0
2015-06-18 14:00:00,109.52,109.65,109.45,109.49,56024.0,98.7306,98.8478,98.6675,98.7036,56024.0
2015-06-18 14:30:00,109.48,109.64,109.46,109.58,86495.0,98.6945,98.8388,98.6765,98.7847,86495.0
2015-06-18 15:00:00,109.56,110.01,109.54,109.91,315431.0,98.7667,99.1723,98.7486,99.0822,315431.0
2015-06-18 15:30:00,109.89,110.29,109.87,110.0,604296.0,99.0641,99.4247,99.0461,99.1633,604296.0
2015-06-19 09:30:00,109.7,109.99,109.1,109.84,264652.0,98.8929,99.1543,98.352,99.0191,264652.0
2015-06-19 10:00:00,109.84,110.05,109.68,109.9,88487.0,99.0191,99.2084,98.8748,99.0732,88487.0
2015-06-19 10:30:00,109.9,110.04,109.78,109.93,63069.0,99.0732,99.1994,98.965,99.1002,63069.0
2015-06-19 11:00:00,109.92,110.08,109.84,109.97,39579.0,99.0912,99.2354,99.0191,99.1363,39579.0
2015-06-19 11:30:00,109.97,110.07,109.77,109.89,116317.0,99.1363,99.2264,98.956,99.0641,116317.0
2015-06-19 12:00:00,109.89,109.94,109.8,109.83,81589.0,99.0641,99.1092,98.983,99.0101,81589.0
2015-06-19 12:30:00,109.82,109.89,109.78,109.86,22444.0,99.001,99.0641,98.965,99.0371,22444.0
2015-06-19 13:00:00,109.85,109.89,109.82,109.83,30259.0,99.0281,99.0641,99.001,99.0101,30259.0
2015-06-19 13:30:00,109.85,110.05,109.85,109.92,27614.0,99.0281,99.2084,99.0281,99.0912,27614.0
2015-06-19 14:00:00,109.91,110.0,109.78,109.98,74814.0,99.0822,99.1633,98.965,99.1453,74814.0
2015-06-19 14:30:00,109.97,110.02,109.74,109.86,90158.0,99.1363,99.1813,98.9289,99.0371,90158.0
2015-06-19 15:00:00,109.83,109.9,109.62,109.67,82035.0,99.0101,99.0732,98.8207,98.8658,82035.0
2015-06-19 15:30:00,109.66,110.55,109.66,110.06,558161.0,98.8568,99.6591,98.8568,99.2174,558161.0
2015-06-22 09:30:00,110.83,110.85,109.99,110.0,92009.0,99.9115,99.9296,99.1543,99.1633,92009.0
2015-06-22 10:00:00,110.1,110.23,109.96,110.14,27934.0,99.2535,99.3706,99.1272,99.2895,27934.0
2015-06-22 10:30:00,110.13,110.26,110.09,110.11,27841.0,99.2805,99.3977,99.2444,99.2625,27841.0
2015-06-22 11:00:00,110.1,110.72,110.07,110.64,37265.0,99.2535,99.8124,99.2264,99.7403,37265.0
2015-06-22 11:30:00,110.64,110.65,110.4,110.43,51306.0,99.7403,99.7493,99.5239,99.5509,51306.0
2015-06-22 12:00:00,110.4,110.55,110.35,110.42,35794.0,99.5239,99.6591,99.4788,99.5419,35794.0
2015-06-22 12:30:00,110.38,110.59,110.38,110.52,17315.0,99.5059,99.6952,99.5059,99.6321,17315.0
2015-06-22 13:00:00,110.51,110.72,110.51,110.58,28851.0,99.6231,99.8124,99.6231,99.6862,28851.0
2015-06-22 13:30:00,110.57,110.81,110.56,110.76,27787.0,99.6772,99.8935,99.6681,99.8484,27787.0
2015-06-22 14:00:00,110.74,110.87,110.68,110.81,24618.0,99.8304,99.9476,99.7763,99.8935,24618.0
2015-06-22 14:30:00,110.81,111.06,110.76,110.95,33424.0,99.8935,100.1189,99.8484,100.0197,33424.0
2015-06-22 15:00:00,110.94,110.98,110.84,110.87,53760.0,100.0107,100.0468,99.9206,99.9476,53760.0
2015-06-22 15:30:00,110.88,111.0,110.72,110.81,101272.0,99.9566,100.0648,99.8124,99.8935,101272.0
2015-06-23 09:30:00,110.75,111.06,110.55,110.69,39749.0,99.8394,100.1189,99.6591,99.7853,39749.0
2015-06-23 10:00:00,110.6,110.75,110.35,110.46,35046.0,99.7042,99.8394,99.4788,99.578,35046.0
2015-06-23 10:30:00,110.46,110.55,110.25,110.37,26555.0,99.578,99.6591,99.3887,99.4969,26555.0
2015-06-23 11:00:00,110.37,110.38,110.11,110.18,31888.0,99.4969,99.5059,99.2625,99.3256,31888.0
2015-06-23 11:30:00,110.18,110.27,110.12,110.16,23951.0,99.3256,99.4067,99.2715,99.3075,23951.0
2015-06-23 12:00:00,110.17,110.17,109.96,110.02,25668.0,99.3166,99.3166,99.1272,99.1813,25668.0
2015-06-23 12:30:00,110.01,110.29,109.97,110.13,31626.0,99.1723,99.4247,99.1363,99.2805,31626.0
2015-06-23 13:00:00,110.15,110.2,110.01,110.15,56044.0,99.2985,99.3436,99.1723,99.2985,56044.0
2015-06-23 13:30:00,110.13,110.35,110.12,110.31,19221.0,99.2805,99.4788,99.2715,99.4428,19221.0
2015-06-23 14:00:00,110.31,110.34,110.26,110.28,20635.0,99.4428,99.4698,99.3977,99.4157,20635.0
2015-06-23 14:30:00,110.28,110.51,110.22,110.45,23174.0,99.4157,99.6231,99.3616,99.569,23174.0
2015-06-23 15:00:00,110.45,110.45,110.36,110.45,23841.0,99.569,99.569,99.4878,99.569,23841.0
2015-06-23 15:30:00,110.45,110.59,110.44,110.58,69008.0,99.569,99.6952,99.56,99.6862,69008.0
2015-06-24 09:30:00,110.2,111.0,110.07,110.45,79404.0,99.3436,100.0648,99.2264,99.569,79404.0
2015-06-24 10:00:00,110.41,110.8,110.32,110.78,31528.0,99.5329,99.8845,99.4518,99.8665,31528.0
2015-06-24 10:30:00,110.82,110.87,110.68,110.8,28130.0,99.9025,99.9476,99.7763,99.8845,28130.0
2015-06-24 11:00:00,110.84,110.89,110.71,110.76,37697.0,99.9206,99.9656,99.8034,99.8484,37697.0
2015-06-24 11:30:00,110.71,110.72,110.41,110.41,20642.0,99.8034,99.8124,99.5329,99.5329,20642.0
2015-06-24 12:00:00,110.41,110.52,110.23,110.23,19807.0,99.5329,99.6321,99.3706,99.3706,19807.0
2015-06-24 12:30:00,110.25,110.45,110.22,110.24,18023.0,99.3887,99.569,99.3616,99.3797,18023.0
2015-06-24 13:00:00,110.21,110.28,110.16,110.18,21808.0,99.3526,99.4157,99.3075,99.3256,21808.0
2015-06-24 13:30:00,110.15,110.21,110.03,110.07,16168.0,99.2985,99.3526,99.1904,99.2264,16168.0
2015-06-24 14:00:00,110.1,110.11,109.96,109.96,13740.0,99.2535,99.2625,99.1272,99.1272,13740.0
2015-06-24 14:30:00,109.95,110.25,109.94,110.15,25586.0,99.1182,99.3887,99.1092,99.2985,25586.0
2015-06-24 15:00:00,110.15,110.19,110.04,110.16,25855.0,99.2985,99.3346,99.1994,99.3075,25855.0
2015-06-24 15:30:00,110.17,110.19,109.91,109.94,55765.0,99.3166,99.3346,99.0822,99.1092,55765.0
2015-06-25 09:30:00,110.04,110.31,109.6,110.0,55997.0,99.1994,99.4428,98.8027,99.1633,55997.0
2015-06-25 10:00:00,109.97,110.07,109.77,109.92,29544.0,99.1363,99.2264,98.956,99.0912,29544.0
2015-06-25 10:30:00,109.95,109.95,109.7,109.86,21099.0,99.1182,99.1182,98.8929,99.0371,21099.0
2015-06-25 11:00:00,109.88,109.93,109.7,109.7,26370.0,99.0551,99.1002,98.8929,98.8929,26370.0
2015-06-25 11:30:00,109.7,109.82,109.57,109.73,17784.0,98.8929,99.001,98.7757,98.9199,17784.0
2015-06-25 12:00:00,109.7,109.76,109.63,109.67,17977.0,98.8929,98.947,98.8298,98.8658,17977.0
2015-06-25 12:30:00,109.68,109.74,109.59,109.66,12681.0,98.8748,98.9289,98.7937,98.8568,12681.0
2015-06-25 13:00:00,109.68,109.83,109.68,109.78,13663.0,98.8748,99.0101,98.8748,98.965,13663.0
2015-06-25 13:30:00,109.76,109.76,109.66,109.68,12297.0,98.947,98.947,98.8568,98.8748,12297.0
2015-06-25 14:00:00,109.66,109.66,109.32,109.38,16975.0,98.8568,98.8568,98.5503,98.6044,16975.0
2015-06-25 14:30:00,109.37,109.48,109.31,109.37,20468.0,98.5954,98.6945,98.5413,98.5954,20468.0
2015-06-25 15:00:00,109.41,109.59,109.37,109.53,23119.0,98.6314,98.7937,98.5954,98.7396,23119.0
2015-06-25 15:30:00,109.54,109.54,109.23,109.24,69213.0,98.7486,98.7486,98.4692,98.4782,69213.0
2015-06-26 09:30:00,109.63,109.91,109.26,109.82,28923.0,98.8298,99.0822,98.4962,99.001,28923.0
2015-06-26 10:00:00,109.87,109.94,109.66,109.84,20977.0,99.0461,99.1092,98.8568,99.0191,20977.0
2015-06-26 10:30:00,109.83,109.85,109.66,109.7,16622.0,99.0101,99.0281,98.8568,98.8929,16622.0
2015-06-26 11:00:00,109.67,110.14,109.67,110.12,27509.0,98.8658,99.2895,98.8658,99.2715,27509.0
2015-06-26 11:30:00,110.14,110.19,110.03,110.09,19708.0,99.2895,99.3346,99.1904,99.2444,19708.0
2015-06-26 12:00:00,110.11,110.28,110.11,110.23,20835.0,99.2625,99.4157,99.2625,99.3706,20835.0
2015-06-26 12:30:00,110.22,110.24,110.03,110.08,43110.0,99.3616,99.3797,99.1904,99.2354,43110.0
2015-06-26 13:00:00,110.05,110.13,109.91,110.05,45492.0,99.2084,99.2805,99.0822,99.2084,45492.0
2015-06-26 13:30:00,110.04,110.27,109.96,110.15,16839.0,99.1994,99.4067,99.1272,99.2985,16839.0
2015-06-26 14:00:00,110.15,110.22,110.09,110.18,32545.0,99.2985,99.3616,99.2444,99.3256,32545.0
2015-06-26 14:30:00,110.2,110.32,110.16,110.26,25880.0,99.3436,99.4518,99.3075,99.3977,25880.0
2015-06-26 15:00:00,110.26,110.54,110.25,110.5,48634.0,99.3977,99.6501,99.3887,99.6141,48634.0
2015-06-26 15:30:00,110.5,110.6,110.34,110.53,127362.0,99.6141,99.7042,99.4698,99.6411,127362.0
2015-06-29 09:30:00,109.54,109.9,109.04,109.07,48460.0,98.7486,99.0732,98.2979,98.3249,48460.0
2015-06-29 10:00:00,109.07,109.35,108.63,108.66,31419.0,98.3249,98.5773,97.9283,97.9553,31419.0
2015-06-29 10:30:00,108.58,108.91,108.5,108.53,30213.0,97.8832,98.1807,97.8111,97.8381,30213.0
2015-06-29 11:00:00,108.56,108.72,108.42,108.56,32642.0,97.8652,98.0094,97.739,97.8652,32642.0
2015-06-29 11:30:00,108.57,108.58,108.35,108.58,28990.0,97.8742,97.8832,97.6759,97.8832,28990.0
2015-06-29 12:00:00,108.53,108.58,108.18,108.26,32379.0,97.8381,97.8832,97.5226,97.5947,32379.0
2015-06-29 12:30:00,108.23,108.27,108.06,108.09,15142.0,97.5677,97.6037,97.4144,97.4415,15142.0
2015-06-29 13:00:00,108.1,108.12,107.92,108.03,24158.0,97.4505,97.4685,97.2882,97.3874,24158.0
2015-06-29 13:30:00,108.07,108.11,107.84,107.92,19105.0,97.4234,97.4595,97.2161,97.2882,19105.0
2015-06-29 14:00:00,107.92,107.92,107.59,107.6,27173.0,97.2882,97.2882,96.9907,96.9997,27173.0
2015-06-29 14:30:00,107.58,107.83,107.44,107.6,36695.0,96.9817,97.2071,96.8555,96.9997,36695.0
2015-06-29 15:00:00,107.62,107.68,107.5,107.52,51755.0,97.0178,97.0719,96.9096,96.9276,51755.0
2015-06-29 15:30:00,107.49,107.49,106.95,107.2,216242.0,96.9006,96.9006,96.4138,96.6392,216242.0
2015-06-30 09:30:00,108.0,108.18,107.56,107.78,48098.0,97.3603,97.5226,96.9637,97.162,48098.0
2015-06-30 10:00:00,107.84,108.08,107.61,108.06,34473.0,97.2161,97.4325,97.0088,97.4144,34473.0
2015-06-30 10:30:00,108.03,108.05,107.6,107.77,31069.0,97.3874,97.4054,96.9997,97.153,31069.0
2015-06-30 11:00:00,107.74,107.86,107.59,107.61,32817.0,97.126,97.2341,96.9907,97.0088,32817.0
2015-06-30 11:30:00,107.6,107.68,107.45,107.48,27626.0,96.9997,97.0719,96.8645,96.8916,27626.0
2015-06-30 12:00:00,107.51,107.65,107.22,107.26,25096.0,96.9186,97.0448,96.6572,96.6932,25096.0
2015-06-30 12:30:00,107.26,107.43,107.14,107.41,25890.0,96.6932,96.8465,96.5851,96.8285,25890.0
2015-06-30 13:00:00,107.43,107.76,107.4,107.71,29998.0,96.8465,97.144,96.8194,97.0989,29998.0
2015-06-30 13:30:00,107.69,108.01,107.63,107.95,59196.0,97.0809,97.3694,97.0268,97.3153,59196.0
2015-06-30 14:00:00,107.94,108.43,107.94,108.33,66500.0,97.3062,97.748,97.3062,97.6578,66500.0
2015-06-30 14:30:00,108.35,108.44,108.21,108.25,93070.0,97.6759,97.757,97.5497,97.5857,93070.0
2015-06-30 15:00:00,108.27,108.32,108.09,108.18,80799.0,97.6037,97.6488,97.4415,97.5226,80799.0
2015-06-30 15:30:00,108.17,108.38,107.96,107.96,192587.0,97.5136,97.7029,97.3243,97.3243,192587.0
2015-07-01 09:30:00,108.72,109.36,108.72,109.08,59938.0,98.0094,98.5864,98.0094,98.3339,59938.0
2015-07-01 10:00:00,109.1,109.23,108.8,108.91,29470.0,98.352,98.4692,98.0815,98.1807,29470.0
2015-07-01 10:30:00,108.91,108.94,108.3,108.54,33672.0,98.1807,98.2077,97.6308,97.8471,33672.0
2015-07-01 11:00:00,108.58,108.96,108.54,108.92,29497.0,97.8832,98.2258,97.8471,98.1897,29497.0
2015-07-01 11:30:00,108.9,108.98,108.75,108.87,36615.0,98.1717,98.2438,98.0365,98.1446,36615.0
2015-07-01 12:00:00,108.87,108.91,108.48,108.59,25452.0,98.1446,98.1807,97.7931,97.8922,25452.0
2015-07-01 12:30:00,108.61,108.63,108.3,108.3,20479.0,97.9102,97.9283,97.6308,97.6308,20479.0
2015-07-01 13:00:00,108.3,108.44,108.21,108.3,35477.0,97.6308,97.757,97.5497,97.6308,35477.0
2015-07-01 13:30:00,108.29,108.58,108.26,108.41,26961.0,97.6218,97.8832,97.5947,97.7299,26961.0
2015-07-01 14:00:00,108.4,108.45,108.2,108.29,21340.0,97.7209,97.766,97.5406,97.6218,21340.0
2015-07-01 14:30:00,108.28,108.51,108.15,108.48,36431.0,97.6128,97.8201,97.4956,97.7931,36431.0
2015-07-01 15:00:00,108.48,108.8,108.47,108.8,36512.0,97.7931,98.0815,97.784,98.0815,36512.0
2015-07-01 15:30:00,108.81,109.03,108.71,108.99,99049.0,98.0905,98.2889,98.0004,98.2528,99049.0
2015-07-02 09:30:00,109.29,109.31,108.8,108.9,31492.0,98.5233,98.5413,98.0815,98.1717,31492.0
2015-07-02 10:00:00,108.9,108.99,108.67,108.79,19587.0,98.1717,98.2528,97.9643,98.0725,19587.0
2015-07-02 10:30:00,108.77,108.8,108.55,108.7,23056.0,98.0545,98.0815,97.8562,97.9914,23056.0
2015-07-02 11:00:00,108.68,108.68,108.29,108.3,26862.0,97.9733,97.9733,97.6218,97.6308,26862.0
2015-07-02 11:30:00,108.29,108.37,108.21,108.3,30694.0,97.6218,97.6939,97.5497,97.6308,30694.0
2015-07-02 12:00:00,108.36,108.39,108.12,108.19,21979.0,97.6849,97.7119,97.4685,97.5316,21979.0
2015-07-02 12:30:00,108.19,108.31,108.14,108.28,12885.0,97.5316,97.6398,97.4865,97.6128,12885.0
2015-07-02 13:00:00,108.27,108.28,108.13,108.26,27533.0,97.6037,97.6128,97.4775,97.5947,27533.0
2015-07-02 13:30:00,108.33,108.38,108.22,108.25,14184.0,97.6578,97.7029,97.5587,97.5857,14184.0
2015-07-02 14:00:00,108.25,108.34,108.2,108.24,23254.0,97.5857,97.6668,97.5406,97.5767,23254.0
2015-07-02 14:30:00,108.24,108.39,108.14,108.33,33974.0,97.5767,97.7119,97.4865,97.6578,33974.0
2015-07-02 15:00:00,108.37,108.75,108.36,108.74,41156.0,97.6939,98.0365,97.6849,98.0274,41156.0
2015-07-02 15:30:00,108.73,108.9,108.58,108.69,106853.0,98.0184,98.1717,97.8832,97.9824,106853.0
2015-07-06 09:30:00,107.86,108.59,107.86,108.45,41231.0,97.2341,97.8922,97.2341,97.766,41231.0
2015-07-06 10:00:00,108.5,108.85,108.39,108.55,31356.0,97.8111,98.1266,97.7119,97.8562,31356.0
2015-07-06 10:30:00,108.57,109.19,108.55,108.84,40290.0,97.8742,98.4331,97.8562,98.1176,40290.0
2015-07-06 11:00:00,108.87,108.92,108.53,108.59,43452.0,98.1446,98.1897,97.8381,97.8922,43452.0
2015-07-06 11:30:00,108.6,108.66,108.49,108.62,31404.0,97.9012,97.9553,97.8021,97.9193,31404.0
2015-07-06 12:00:00,108.65,108.89,108.59,108.84,33728.0,97.9463,98.1627,97.8922,98.1176,33728.0
2015-07-06 12:30:00,108.83,108.83,108.56,108.6,22851.0,98.1086,98.1086,97.8652,97.9012,22851.0
2015-07-06 13:00:00,108.6,108.62,108.12,108.19,34048.0,97.9012,97.9193,97.4685,97.5316,34048.0
2015-07-06 13:30:00,108.16,108.17,107.93,108.02,37313.0,97.5046,97.5136,97.2972,97.3784,37313.0
2015-07-06 14:00:00,108.02,108.22,107.87,108.06,44706.0,97.3784,97.5587,97.2431,97.4144,44706.0
2015-07-06 14:30:00,108.06,108.21,107.94,107.96,42342.0,97.4144,97.5497,97.3062,97.3243,42342.0
2015-07-06 15:00:00,107.95,108.13,107.85,108.01,90273.0,97.3153,97.4775,97.2251,97.3694,90273.0
2015-07-06 15:30:00,108.01,108.46,107.96,108.45,181266.0,97.3694,97.775,97.3243,97.766,181266.0
2015-07-07 09:30:00,108.76,109.02,108.09,108.84,52966.0,98.0455,98.2799,97.4415,98.1176,52966.0
2015-07-07 10:00:00,108.74,108.76,107.93,107.93,49637.0,98.0274,98.0455,97.2972,97.2972,49637.0
2015-07-07 10:30:00,107.92,108.04,107.56,107.85,41908.0,97.2882,97.3964,96.9637,97.2251,41908.0
2015-07-07 11:00:00,107.83,107.89,107.54,107.59,64007.0,97.2071,97.2612,96.9457,96.9907,64007.0
2015-07-07 11:30:00,107.58,108.08,107.4,107.99,27096.0,96.9817,97.4325,96.8194,97.3513,27096.0
2015-07-07 12:00:00,107.99,108.33,107.99,108.28,28830.0,97.3513,97.6578,97.3513,97.6128,28830.0
2015-07-07 12:30:00,108.27,108.98,108.23,108.89,27271.0,97.6037,98.2438,97.5677,98.1627,27271.0
2015-07-07 13:00:00,108.91,109.24,108.71,109.06,37503.0,98.1807,98.4782,98.0004,98.3159,37503.0
2015-07-07 13:30:00,109.1,109.1,108.8,108.8,25569.0,98.352,98.352,98.0815,98.0815,25569.0
2015-07-07 14:00:00,108.84,108.87,108.52,108.58,21606.0,98.1176,98.1446,97.8291,97.8832,21606.0
2015-07-07 14:30:00,108.58,109.46,108.55,109.4,37142.0,97.8832,98.6765,97.8562,98.6224,37142.0
2015-07-07 15:00:00,109.39,109.55,109.23,109.47,44629.0,98.6134,98.7576,98.4692,98.6855,44629.0
2015-07-07 15:30:00,109.49,109.67,109.3,109.47,114155.0,98.7036,98.8658,98.5323,98.6855,114155.0
2015-07-08 09:30:00,108.38,109.11,108.38,108.6,55888.0,97.7029,98.361,97.7029,97.9012,55888.0
2015-07-08 10:00:00,108.6,108.77,108.34,108.6,53494.0,97.9012,98.0545,97.6668,97.9012,53494.0
2015-07-08 10:30:00,108.55,108.86,108.25,108.81,44659.0,97.8562,98.1356,97.5857,98.0905,44659.0
2015-07-08 11:00:00,108.79,108.89,108.45,108.49,34702.0,98.0725,98.1627,97.766,97.8021,34702.0
2015-07-08 11:30:00,108.61,108.64,108.18,108.26,22883.0,97.9102,97.9373,97.5226,97.5947,22883.0
2015-07-08 12:00:00,108.32,108.8,108.25,108.65,39998.0,97.6488,98.0815,97.5857,97.9463,39998.0
2015-07-08 12:30:00,108.7,108.79,108.53,108.7,29289.0,97.9914,98.0725,97.8381,97.9914,29289.0
2015-07-08 13:00:00,108.71,108.78,108.52,108.75,16635.0,98.0004,98.0635,97.8291,98.0365,16635.0
2015-07-08 13:30:00,108.8,108.94,108.63,108.86,25928.0,98.0815,98.2077,97.9283,98.1356,25928.0
2015-07-08 14:00:00,108.86,108.89,108.31,108.41,27091.0,98.1356,98.1627,97.6398,97.7299,27091.0
2015-07-08 14:30:00,108.39,108.39,107.69,107.88,27686.0,97.7119,97.7119,97.0809,97.2522,27686.0
2015-07-08 15:00:00,107.85,108.36,107.84,107.94,59688.0,97.2251,97.6849,97.2161,97.3062,59688.0
2015-07-08 15:30:00,108.04,108.34,108.01,108.05,128987.0,97.3964,97.6668,97.3694,97.4054,128987.0
2015-07-09 09:30:00,109.33,110.0,108.8,109.37,83829.0,98.5593,99.1633,98.0815,98.5954,83829.0
2015-07-09 10:00:00,109.33,109.39,108.21,108.21,66596.0,98.5593,98.6134,97.5497,97.5497,66596.0
2015-07-09 10:30:00,108.25,108.78,108.19,108.57,72051.0,97.5857,98.0635,97.5316,97.8742,72051.0
2015-07-09 11:00:00,108.54,108.63,108.25,108.25,60902.0,97.8471,97.9283,97.5857,97.5857,60902.0
2015-07-09 11:30:00,108.26,108.42,108.21,108.22,50485.0,97.5947,97.739,97.5497,97.5587,50485.0
2015-07-09 12:00:00,108.2,108.29,108.01,108.17,30881.0,97.5406,97.6218,97.3694,97.5136,30881.0
2015-07-09 12:30:00,108.17,108.42,108.17,108.36,36556.0,97.5136,97.739,97.5136,97.6849,36556.0
2015-07-09 13:00:00,108.36,108.39,108.12,108.22,33554.0,97.6849,97.7119,97.4685,97.5587,33554.0
2015-07-09 13:30:00,108.22,108.36,108.17,108.3,23661.0,97.5587,97.6849,97.5136,97.6308,23661.0
2015-07-09 14:00:00,108.3,108.39,108.0,108.09,27621.0,97.6308,97.7119,97.3603,97.4415,27621.0
2015-07-09 14:30:00,108.09,108.48,107.94,108.38,34016.0,97.4415,97.7931,97.3062,97.7029,34016.0
2015-07-09 15:00:00,108.38,108.74,108.38,108.55,50428.0,97.7029,98.0274,97.7029,97.8562,50428.0
2015-07-09 15:30:00,108.58,108.73,108.38,108.38,117626.0,97.8832,98.0184,97.7029,97.7029,117626.0
2015-07-10 09:30:00,109.44,109.98,108.71,109.68,51001.0,98.6585,99.1453,98.0004,98.8748,51001.0
2015-07-10 10:00:00,109.65,109.77,109.16,109.19,52371.0,98.8478,98.956,98.4061,98.4331,52371.0
2015-07-10 10:30:00,109.19,109.28,108.94,109.21,71893.0,98.4331,98.5142,98.2077,98.4511,71893.0
2015-07-10 11:00:00,109.2,109.68,109.2,109.66,20621.0,98.4421,98.8748,98.4421,98.8568,20621.0
2015-07-10 11:30:00,109.65,109.78,109.56,109.74,26420.0,98.8478,98.965,98.7667,98.9289,26420.0
2015-07-10 12:00:00,109.73,109.94,109.73,109.9,19373.0,98.9199,99.1092,98.9199,99.0732,19373.0
2015-07-10 12:30:00,109.88,109.91,109.69,109.89,21168.0,99.0551,99.0822,98.8838,99.0641,21168.0
2015-07-10 13:00:00,109.9,109.98,109.7,109.92,64770.0,99.0732,99.1453,98.8929,99.0912,64770.0
2015-07-10 13:30:00,109.93,110.0,109.8,110.0,34222.0,99.1002,99.1633,98.983,99.1633,34222.0
2015-07-10 14:00:00,109.99,110.3,109.99,110.29,45004.0,99.1543,99.4338,99.1543,99.4247,45004.0
2015-07-10 14:30:00,110.32,110.59,110.32,110.51,32294.0,99.4518,99.6952,99.4518,99.6231,32294.0
2015-07-10 15:00:00,110.5,110.58,110.39,110.52,44586.0,99.6141,99.6862,99.5149,99.6321,44586.0
2015-07-10 15:30:00,110.51,110.8,110.47,110.47,126676.0,99.6231,99.8845,99.587,99.587,126676.0
2015-07-13 09:30:00,111.48,111.7,110.72,111.41,45297.0,100.4975,100.6958,99.8124,100.4344,45297.0
2015-07-13 10:00:00,111.45,111.49,111.13,111.24,32227.0,100.4705,100.5065,100.182,100.2811,32227.0
2015-07-13 10:30:00,111.29,111.38,111.17,111.28,33032.0,100.3262,100.4074,100.218,100.3172,33032.0
2015-07-13 11:00:00,111.25,111.37,110.89,110.94,35293.0,100.2902,100.3983,99.9656,100.0107,35293.0
2015-07-13 11:30:00,110.95,111.21,110.95,111.18,22746.0,100.0197,100.2541,100.0197,100.2271,22746.0
2015-07-13 12:00:00,111.19,111.2,111.02,111.15,20500.0,100.2361,100.2451,100.0828,100.2,20500.0
2015-07-13 12:30:00,111.15,111.19,111.01,111.04,24156.0,100.2,100.2361,100.0738,100.1009,24156.0
2015-07-13 13:00:00,111.05,111.15,111.0,111.0,32007.0,100.1099,100.2,100.0648,100.0648,32007.0
2015-07-13 13:30:00,111.0,111.09,110.94,110.94,27036.0,100.0648,100.1459,100.0107,100.0107,27036.0
2015-07-13 14:00:00,110.95,111.16,110.92,111.09,23555.0,100.0197,100.209,99.9927,100.1459,23555.0
2015-07-13 14:30:00,111.08,111.36,111.08,111.34,26733.0,100.1369,100.3893,100.1369,100.3713,26733.0
2015-07-13 15:00:00,111.33,111.4,111.18,111.26,38007.0,100.3623,100.4254,100.2271,100.2992,38007.0
2015-07-13 15:30:00,111.28,111.37,111.18,111.18,115762.0,100.3172,100.3983,100.2271,100.2271,115762.0
2015-07-14 09:30:00,111.32,111.85,110.94,111.39,23513.0,100.3533,100.8311,100.0107,100.4164,23513.0
2015-07-14 10:00:00,111.38,111.65,111.3,111.62,27249.0,100.4074,100.6508,100.3352,100.6237,27249.0
2015-07-14 10:30:00,111.61,111.87,111.61,111.74,27837.0,100.6147,100.8491,100.6147,100.7319,27837.0
2015-07-14 11:00:00,111.78,112.19,111.78,112.17,35783.0,100.768,101.1376,100.768,101.1195,35783.0
2015-07-14 11:30:00,112.19,112.22,112.11,112.14,11590.0,101.1376,101.1646,101.0654,101.0925,11590.0
2015-07-14 12:00:00,112.16,112.17,112.05,112.1,14911.0,101.1105,101.1195,101.0114,101.0564,14911.0
2015-07-14 12:30:00,112.1,112.14,111.89,111.91,10387.0,101.0564,101.0925,100.8671,100.8851,10387.0
2015-07-14 13:00:00,111.88,112.02,111.88,112.0,15305.0,100.8581,100.9843,100.8581,100.9663,15305.0
2015-07-14 13:30:00,112.02,112.07,111.95,112.04,9934.0,100.9843,101.0294,100.9212,101.0023,9934.0
2015-07-14 14:00:00,112.03,112.14,112.01,112.11,12639.0,100.9933,101.0925,100.9753,101.0654,12639.0
2015-07-14 14:30:00,112.14,112.2,112.11,112.18,17821.0,101.0925,101.1466,101.0654,101.1285,17821.0
2015-07-14 15:00:00,112.17,112.48,112.17,112.29,96519.0,101.1195,101.399,101.1195,101.2277,96519.0
2015-07-14 15:30:00,112.28,112.3,112.03,112.07,57297.0,101.2187,101.2367,100.9933,101.0294,57297.0
2015-07-15 09:30:00,112.05,112.1,111.53,111.72,51436.0,101.0114,101.0564,100.5426,100.7139,51436.0
2015-07-15 10:00:00,111.68,112.05,111.62,111.94,40698.0,100.6778,101.0114,100.6237,100.9122,40698.0
2015-07-15 10:30:00,111.95,112.09,111.93,111.95,16800.0,100.9212,101.0474,100.9032,100.9212,16800.0
2015-07-15 11:00:00,111.96,112.2,111.94,112.13,70695.0,100.9302,101.1466,100.9122,101.0835,70695.0
2015-07-15 11:30:00,112.15,112.18,111.95,111.95,26167.0,101.1015,101.1285,100.9212,100.9212,26167.0
2015-07-15 12:00:00,111.95,112.11,111.95,111.99,9337.0,100.9212,101.0654,100.9212,100.9573,9337.0
2015-07-15 12:30:00,112.0,112.1,111.92,112.09,39708.0,100.9663,101.0564,100.8942,101.0474,39708.0
2015-07-15 13:00:00,112.1,112.26,112.06,112.23,22620.0,101.0564,101.2007,101.0204,101.1736,22620.0
2015-07-15 13:30:00,112.23,112.24,112.13,112.18,11151.0,101.1736,101.1826,101.0835,101.1285,11151.0
2015-07-15 14:00:00,112.16,112.25,112.11,112.19,16255.0,101.1105,101.1916,101.0654,101.1376,16255.0
2015-07-15 14:30:00,112.15,112.19,111.76,111.94,72578.0,101.1015,101.1376,100.7499,100.9122,72578.0
2015-07-15 15:00:00,111.99,112.14,111.92,112.14,68062.0,100.9573,101.0925,100.8942,101.0925,68062.0
2015-07-15 15:30:00,112.15,112.4,112.09,112.38,144571.0,101.1015,101.3269,101.0474,101.3088,144571.0
2015-07-16 09:30:00,112.99,113.3,112.9,113.2,32849.0,101.8587,102.1382,101.7776,102.0481,32849.0
2015-07-16 10:00:00,113.32,113.32,112.98,113.11,31547.0,102.1562,102.1562,101.8497,101.9669,31547.0
2015-07-16 10:30:00,113.09,113.11,112.73,112.81,52864.0,101.9489,101.9669,101.6244,101.6965,52864.0
2015-07-16 11:00:00,112.83,113.19,112.77,113.16,54952.0,101.7145,102.039,101.6604,102.012,54952.0
2015-07-16 11:30:00,113.18,113.33,112.94,113.03,64025.0,102.03,102.1653,101.8137,101.8948,64025.0
2015-07-16 12:00:00,113.04,113.32,113.04,113.22,25624.0,101.9038,102.1562,101.9038,102.0661,25624.0
2015-07-16 12:30:00,113.23,113.28,113.0,113.06,18946.0,102.0751,102.1202,101.8678,101.9219,18946.0
2015-07-16 13:00:00,113.08,113.18,112.93,112.98,29972.0,101.9399,102.03,101.8047,101.8497,29972.0
2015-07-16 13:30:00,113.0,113.21,113.0,113.08,51049.0,101.8678,102.0571,101.8678,101.9399,51049.0
2015-07-16 14:00:00,113.07,113.18,113.04,113.16,31462.0,101.9309,102.03,101.9038,102.012,31462.0
2015-07-16 14:30:00,113.16,113.29,113.12,113.16,26802.0,102.012,102.1292,101.9759,102.012,26802.0
2015-07-16 15:00:00,113.16,113.22,112.88,112.96,65416.0,102.012,102.0661,101.7596,101.8317,65416.0
2015-07-16 15:30:00,112.93,112.95,112.7,112.75,191626.0,101.8047,101.8227,101.5973,101.6424,191626.0
2015-07-17 09:30:00,112.72,112.73,112.08,112.26,73085.0,101.6153,101.6244,101.0384,101.2007,73085.0
2015-07-17 10:00:00,112.26,112.61,112.26,112.37,32395.0,101.2007,101.5162,101.2007,101.2998,32395.0
2015-07-17 10:30:00,112.4,112.52,112.31,112.44,26736.0,101.3269,101.435,101.2457,101.3629,26736.0
2015-07-17 11:00:00,112.44,112.62,112.36,112.48,20052.0,101.3629,101.5252,101.2908,101.399,20052.0
2015-07-17 11:30:00,112.51,112.6,112.41,112.45,12896.0,101.426,101.5072,101.3359,101.3719,12896.0
2015-07-17 12:00:00,112.41,112.44,112.36,112.4,15350.0,101.3359,101.3629,101.2908,101.3269,15350.0
2015-07-17 12:30:00,112.43,112.47,112.36,112.37,14374.0,101.3539,101.39,101.2908,101.2998,14374.0
2015-07-17 13:00:00,112.37,112.41,112.36,112.39,11371.0,101.2998,101.3359,101.2908,101.3179,11371.0
2015-07-17 13:30:00,112.39,112.45,112.36,112.39,15899.0,101.3179,101.3719,101.2908,101.3179,15899.0
2015-07-17 14:00:00,112.39,112.61,112.39,112.59,10402.0,101.3179,101.5162,101.3179,101.4982,10402.0
2015-07-17 14:30:00,112.59,112.59,112.32,112.34,13983.0,101.4982,101.4982,101.2548,101.2728,13983.0
2015-07-17 15:00:00,112.33,112.56,112.25,112.56,37050.0,101.2638,101.4711,101.1916,101.4711,37050.0
2015-07-17 15:30:00,112.56,112.97,112.52,112.73,113835.0,101.4711,101.8407,101.435,101.6244,113835.0
2015-07-20 09:30:00,112.87,113.03,112.39,112.41,57844.0,101.7506,101.8948,101.3179,101.3359,57844.0
2015-07-20 10:00:00,112.52,113.04,112.38,113.04,29207.0,101.435,101.9038,101.3088,101.9038,29207.0
2015-07-20 10:30:00,112.96,113.01,112.68,113.01,11952.0,101.8317,101.8768,101.5793,101.8768,11952.0
2015-07-20 11:00:00,113.06,113.43,113.05,113.39,126838.0,101.9219,102.2554,101.9128,102.2193,126838.0
2015-07-20 11:30:00,113.37,113.54,113.35,113.53,41607.0,102.2013,102.3546,102.1833,102.3455,41607.0
2015-07-20 12:00:00,113.48,113.54,113.24,113.32,23694.0,102.3005,102.3546,102.0841,102.1562,23694.0
2015-07-20 12:30:00,113.34,113.48,113.31,113.32,31955.0,102.1743,102.3005,102.1472,102.1562,31955.0
2015-07-20 13:00:00,113.31,113.4,113.3,113.34,13504.0,102.1472,102.2284,102.1382,102.1743,13504.0
2015-07-20 13:30:00,113.35,113.36,113.17,113.19,14888.0,102.1833,102.1923,102.021,102.039,14888.0
2015-07-20 14:00:00,113.19,113.44,113.15,113.37,12521.0,102.039,102.2644,102.003,102.2013,12521.0
2015-07-20 14:30:00,113.38,113.39,113.15,113.17,24178.0,102.2103,102.2193,102.003,102.021,24178.0
2015-07-20 15:00:00,113.18,113.27,113.01,113.03,36944.0,102.03,102.1112,101.8768,101.8948,36944.0
2015-07-20 15:30:00,113.03,113.09,112.82,112.91,86759.0,101.8948,101.9489,101.7055,101.7866,86759.0
2015-07-21 09:30:00,113.1,113.87,113.1,113.69,44091.0,101.9579,102.6521,101.9579,102.4898,44091.0
2015-07-21 10:00:00,113.69,113.76,113.09,113.1,26848.0,102.4898,102.5529,101.9489,101.9579,26848.0
2015-07-21 10:30:00,113.09,113.27,112.81,112.89,44828.0,101.9489,102.1112,101.6965,101.7686,44828.0
2015-07-21 11:00:00,112.93,112.98,112.59,112.89,47516.0,101.8047,101.8497,101.4982,101.7686,47516.0
2015-07-21 11:30:00,112.83,112.95,112.78,112.78,20519.0,101.7145,101.8227,101.6694,101.6694,20519.0
2015-07-21 12:00:00,112.79,112.81,112.46,112.57,22634.0,101.6785,101.6965,101.381,101.4801,22634.0
2015-07-21 12:30:00,112.6,112.75,112.42,112.49,24790.0,101.5072,101.6424,101.3449,101.408,24790.0
2015-07-21 13:00:00,112.48,112.5,112.36,112.44,28513.0,101.399,101.417,101.2908,101.3629,28513.0
2015-07-21 13:30:00,112.4,112.4,112.11,112.27,39324.0,101.3269,101.3269,101.0654,101.2097,39324.0
2015-07-21 14:00:00,112.25,112.49,112.04,112.48,32221.0,101.1916,101.408,101.0023,101.399,32221.0
2015-07-21 14:30:00,112.52,112.65,112.07,112.18,79072.0,101.435,101.5522,101.0294,101.1285,79072.0
2015-07-21 15:00:00,112.17,112.33,112.07,112.26,73814.0,101.1195,101.2638,101.0294,101.2007,73814.0
2015-07-21 15:30:00,112.25,112.51,112.22,112.31,194360.0,101.1916,101.426,101.1646,101.2457,194360.0
2015-07-22 09:30:00,111.9,112.87,111.9,112.49,48313.0,100.8761,101.7506,100.8761,101.408,48313.0
2015-07-22 10:00:00,112.58,112.58,112.15,112.25,45266.0,101.4891,101.4891,101.1015,101.1916,45266.0
2015-07-22 10:30:00,112.27,112.27,111.93,112.04,31898.0,101.2097,101.2097,100.9032,101.0023,31898.0
2015-07-22 11:00:00,112.04,112.05,111.73,111.78,38795.0,101.0023,101.0114,100.7229,100.768,38795.0
2015-07-22 11:30:00,111.78,111.99,111.76,111.99,29401.0,100.768,100.9573,100.7499,100.9573,29401.0
2015-07-22 12:00:00,111.98,112.14,111.9,112.04,28098.0,100.9482,101.0925,100.8761,101.0023,28098.0
2015-07-22 12:30:00,112.02,112.04,111.92,112.01,25354.0,100.9843,101.0023,100.8942,100.9753,25354.0
2015-07-22 13:00:00,112.01,112.16,111.99,112.14,24627.0,100.9753,101.1105,100.9573,101.0925,24627.0
2015-07-22 13:30:00,112.14,112.21,112.03,112.08,25700.0,101.0925,101.1556,100.9933,101.0384,25700.0
2015-07-22 14:00:00,112.08,112.27,112.07,112.26,28819.0,101.0384,101.2097,101.0294,101.2007,28819.0
2015-07-22 14:30:00,112.27,112.32,112.16,112.17,30290.0,101.2097,101.2548,101.1105,101.1195,30290.0
2015-07-22 15:00:00,112.17,112.32,112.17,112.17,47232.0,101.1195,101.2548,101.1195,101.1195,47232.0
2015-07-22 15:30:00,112.16,112.4,112.0,112.35,96259.0,101.1105,101.3269,100.9663,101.2818,96259.0
2015-07-23 09:30:00,112.46,112.58,111.98,112.2,48705.0,101.381,101.4891,100.9482,101.1466,48705.0
2015-07-23 10:00:00,112.22,112.4,112.04,112.4,25288.0,101.1646,101.3269,101.0023,101.3269,25288.0
2015-07-23 10:30:00,112.36,112.74,112.34,112.72,28982.0,101.2908,101.6334,101.2728,101.6153,28982.0
2015-07-23 11:00:00,112.7,112.7,112.09,112.09,35447.0,101.5973,101.5973,101.0474,101.0474,35447.0
2015-07-23 11:30:00,112.15,112.32,111.86,111.95,28768.0,101.1015,101.2548,100.8401,100.9212,28768.0
2015-07-23 12:00:00,111.94,111.96,111.62,111.83,38922.0,100.9122,100.9302,100.6237,100.813,38922.0
2015-07-23 12:30:00,111.82,111.86,111.49,111.55,25587.0,100.804,100.8401,100.5065,100.5606,25587.0
2015-07-23 13:00:00,111.54,111.73,111.26,111.34,37861.0,100.5516,100.7229,100.2992,100.3713,37861.0
2015-07-23 13:30:00,111.31,111.72,111.23,111.69,39648.0,100.3443,100.7139,100.2721,100.6868,39648.0
2015-07-23 14:00:00,111.69,111.87,111.6,111.8,55854.0,100.6868,100.8491,100.6057,100.786,55854.0
2015-07-23 14:30:00,111.77,111.96,111.62,111.68,52769.0,100.7589,100.9302,100.6237,100.6778,52769.0
2015-07-23 15:00:00,111.69,111.82,111.59,111.78,53767.0,100.6868,100.804,100.5967,100.768,53767.0
2015-07-23 15:30:00,111.78,111.89,111.66,111.83,181961.0,100.768,100.8671,100.6598,100.813,181961.0
2015-07-24 09:30:00,111.27,113.19,111.02,113.05,85206.0,100.3082,102.039,100.0828,101.9128,85206.0
2015-07-24 10:00:00,113.05,113.44,112.62,113.16,57941.0,101.9128,102.2644,101.5252,102.012,57941.0
2015-07-24 10:30:00,113.16,113.25,112.8,112.81,40667.0,102.012,102.0931,101.6875,101.6965,40667.0
2015-07-24 11:00:00,112.8,113.06,112.8,112.88,34399.0,101.6875,101.9219,101.6875,101.7596,34399.0
2015-07-24 11:30:00,112.87,112.94,112.67,112.84,17729.0,101.7506,101.8137,101.5703,101.7235,17729.0
2015-07-24 12:00:00,112.84,112.92,112.44,112.53,53296.0,101.7235,101.7956,101.3629,101.4441,53296.0
2015-07-24 12:30:00,112.56,112.68,112.26,112.34,33472.0,101.4711,101.5793,101.2007,101.2728,33472.0
2015-07-24 13:00:00,112.37,112.52,112.14,112.49,35940.0,101.2998,101.435,101.0925,101.408,35940.0
2015-07-24 13:30:00,112.51,112.65,112.11,112.25,62561.0,101.426,101.5522,101.0654,101.1916,62561.0
2015-07-24 14:00:00,112.3,112.32,112.0,112.12,57448.0,101.2367,101.2548,100.9663,101.0745,57448.0
2015-07-24 14:30:00,112.12,112.14,111.63,111.87,68769.0,101.0745,101.0925,100.6327,100.8491,68769.0
2015-07-24 15:00:00,111.84,112.0,111.61,111.63,54334.0,100.822,100.9663,100.6147,100.6327,54334.0
2015-07-24 15:30:00,111.59,111.97,111.57,111.86,170991.0,100.5967,100.9392,100.5786,100.8401,170991.0
2015-07-27 09:30:00,111.56,111.92,110.82,110.92,129942.0,100.5696,100.8942,99.9025,99.9927,129942.0
2015-07-27 10:00:00,110.88,110.91,109.84,109.91,86019.0,99.9566,99.9837,99.0191,99.0822,86019.0
2015-07-27 10:30:00,109.88,110.35,109.85,110.15,106649.0,99.0551,99.4788,99.0281,99.2985,106649.0
2015-07-27 11:00:00,110.15,110.61,109.97,110.3,83180.0,99.2985,99.7132,99.1363,99.4338,83180.0
2015-07-27 11:30:00,110.25,110.31,109.87,109.96,46547.0,99.3887,99.4428,99.0461,99.1272,46547.0
2015-07-27 12:00:00,109.98,110.47,109.83,110.47,50563.0,99.1453,99.587,99.0101,99.587,50563.0
2015-07-27 12:30:00,110.46,110.56,110.31,110.31,50314.0,99.578,99.6681,99.4428,99.4428,50314.0
2015-07-27 13:00:00,110.35,110.53,110.34,110.38,43827.0,99.4788,99.6411,99.4698,99.5059,43827.0
2015-07-27 13:30:00,110.38,110.54,110.29,110.46,43429.0,99.5059,99.6501,99.4247,99.578,43429.0
2015-07-27 14:00:00,110.48,110.85,110.47,110.6,86769.0,99.596,99.9296,99.587,99.7042,86769.0
2015-07-27 14:30:00,110.59,110.67,110.53,110.56,59861.0,99.6952,99.7673,99.6411,99.6681,59861.0
2015-07-27 15:00:00,110.57,110.63,109.98,110.05,122573.0,99.6772,99.7312,99.1453,99.2084,122573.0
2015-07-27 15:30:00,110.06,110.37,110.04,110.29,232678.0,99.2174,99.4969,99.1994,99.4247,232678.0
2015-07-28 09:30:00,111.06,111.06,110.29,110.44,30157.0,100.1189,100.1189,99.4247,99.56,30157.0
2015-07-28 10:00:00,110.41,110.58,109.43,109.44,37086.0,99.5329,99.6862,98.6495,98.6585,37086.0
2015-07-28 10:30:00,109.41,109.76,109.36,109.67,33229.0,98.6314,98.947,98.5864,98.8658,33229.0
2015-07-28 11:00:00,109.65,109.77,109.56,109.75,20319.0,98.8478,98.956,98.7667,98.9379,20319.0
2015-07-28 11:30:00,109.77,109.83,109.46,109.55,27474.0,98.956,99.0101,98.6765,98.7576,27474.0
2015-07-28 12:00:00,109.56,109.86,109.56,109.74,17669.0,98.7667,99.0371,98.7667,98.9289,17669.0
2015-07-28 12:30:00,109.7,109.7,109.46,109.56,18539.0,98.8929,98.8929,98.6765,98.7667,18539.0
2015-07-28 13:00:00,109.59,109.86,109.49,109.8,22302.0,98.7937,99.0371,98.7036,98.983,22302.0
2015-07-28 13:30:00,109.83,109.86,109.64,109.8,32205.0,99.0101,99.0371,98.8388,98.983,32205.0
2015-07-28 14:00:00,109.82,110.16,109.8,110.16,40760.0,99.001,99.3075,98.983,99.3075,40760.0
2015-07-28 14:30:00,110.14,110.18,109.82,109.97,27252.0,99.2895,99.3256,99.001,99.1363,27252.0
2015-07-28 15:00:00,109.98,109.98,109.74,109.79,34875.0,99.1453,99.1453,98.9289,98.974,34875.0
2015-07-28 15:30:00,109.8,109.85,109.68,109.74,99786.0,98.983,99.0281,98.8748,98.9289,99786.0
2015-07-29 09:30:00,109.93,110.19,109.42,109.78,34573.0,99.1002,99.3346,98.6404,98.965,34573.0
2015-07-29 10:00:00,109.72,109.77,109.38,109.48,23433.0,98.9109,98.956,98.6044,98.6945,23433.0
2015-07-29 10:30:00,109.49,109.6,109.43,109.43,50069.0,98.7036,98.8027,98.6495,98.6495,50069.0
2015-07-29 11:00:00,109.43,109.73,109.38,109.65,21904.0,98.6495,98.9199,98.6044,98.8478,21904.0
2015-07-29 11:30:00,109.69,109.9,109.67,109.86,21200.0,98.8838,99.0732,98.8658,99.0371,21200.0
2015-07-29 12:00:00,109.86,109.99,109.7,109.71,19735.0,99.0371,99.1543,98.8929,98.9019,19735.0
2015-07-29 12:30:00,109.71,110.01,109.56,109.92,38145.0,98.9019,99.1723,98.7667,99.0912,38145.0
2015-07-29 13:00:00,109.92,109.94,109.67,109.86,13294.0,99.0912,99.1092,98.8658,99.0371,13294.0
2015-07-29 13:30:00,109.84,109.97,109.82,109.82,25997.0,99.0191,99.1363,99.001,99.001,25997.0
2015-07-29 14:00:00,109.79,110.09,109.55,109.78,53492.0,98.974,99.2444,98.7576,98.965,53492.0
2015-07-29 14:30:00,109.8,110.32,109.69,110.22,31743.0,98.983,99.4518,98.8838,99.3616,31743.0
2015-07-29 15:00:00,110.22,110.42,110.16,110.26,31899.0,99.3616,99.5419,99.3075,99.3977,31899.0
2015-07-29 15:30:00,110.3,110.5,110.13,110.32,108835.0,99.4338,99.6141,99.2805,99.4518,108835.0
2015-07-30 09:30:00,110.21,110.64,109.73,110.03,53432.0,99.3526,99.7403,98.9199,99.1904,53432.0
2015-07-30 10:00:00,110.06,110.53,110.04,110.53,31214.0,99.2174,99.6411,99.1994,99.6411,31214.0
2015-07-30 10:30:00,110.54,110.93,110.48,110.81,57335.0,99.6501,100.0017,99.596,99.8935,57335.0
2015-07-30 11:00:00,110.82,111.44,110.82,111.33,40327.0,99.9025,100.4614,99.9025,100.3623,40327.0
2015-07-30 11:30:00,111.29,111.76,111.28,111.49,46040.0,100.3262,100.7499,100.3172,100.5065,46040.0
2015-07-30 12:00:00,111.52,111.6,111.43,111.54,14115.0,100.5336,100.6057,100.4524,100.5516,14115.0
2015-07-30 12:30:00,111.5,111.61,111.41,111.54,38319.0,100.5155,100.6147,100.4344,100.5516,38319.0
2015-07-30 13:00:00,111.56,111.65,111.41,111.47,30028.0,100.5696,100.6508,100.4344,100.4885,30028.0
2015-07-30 13:30:00,111.48,111.55,111.34,111.38,36225.0,100.4975,100.5606,100.3713,100.4074,36225.0
2015-07-30 14:00:00,111.36,111.55,111.34,111.45,19149.0,100.3893,100.5606,100.3713,100.4705,19149.0
2015-07-30 14:30:00,111.43,111.54,111.3,111.54,15997.0,100.4524,100.5516,100.3352,100.5516,15997.0
2015-07-30 15:00:00,111.51,111.65,111.44,111.46,31373.0,100.5245,100.6508,100.4614,100.4795,31373.0
2015-07-30 15:30:00,111.47,111.64,111.4,111.54,81185.0,100.4885,100.6417,100.4254,100.5516,81185.0
2015-07-31 09:30:00,111.78,111.93,111.07,111.12,40722.0,100.768,100.9032,100.1279,100.173,40722.0
2015-07-31 10:00:00,111.14,111.26,110.84,111.1,29846.0,100.191,100.2992,99.9206,100.1549,29846.0
2015-07-31 10:30:00,111.13,111.44,110.9,111.44,25080.0,100.182,100.4614,99.9746,100.4614,25080.0
2015-07-31 11:00:00,111.42,111.49,111.11,111.17,19279.0,100.4434,100.5065,100.164,100.218,19279.0
2015-07-31 11:30:00,111.17,111.44,111.17,111.44,16986.0,100.218,100.4614,100.218,100.4614,16986.0
2015-07-31 12:00:00,111.43,111.47,111.28,111.4,10014.0,100.4524,100.4885,100.3172,100.4254,10014.0
2015-07-31 12:30:00,111.42,111.42,111.07,111.18,16173.0,100.4434,100.4434,100.1279,100.2271,16173.0
2015-07-31 13:00:00,111.14,111.17,110.9,110.9,24145.0,100.191,100.218,99.9746,99.9746,24145.0
2015-07-31 13:30:00,110.93,110.95,110.8,110.81,24582.0,100.0017,100.0197,99.8845,99.8935,24582.0
2015-07-31 14:00:00,110.83,110.97,110.51,110.7,38890.0,99.9115,100.0377,99.6231,99.7943,38890.0
2015-07-31 14:30:00,110.73,110.79,110.4,110.45,69624.0,99.8214,99.8755,99.5239,99.569,69624.0
2015-07-31 15:00:00,110.5,110.75,110.46,110.48,41752.0,99.6141,99.8394,99.578,99.596,41752.0
2015-07-31 15:30:00,110.53,110.58,110.32,110.45,123441.0,99.6411,99.6862,99.4518,99.569,123441.0
2015-08-03 09:30:00,110.66,110.66,109.58,110.2,55407.0,99.7583,99.7583,98.7847,99.3436,55407.0
2015-08-03 10:00:00,110.16,110.36,109.89,109.98,24060.0,99.3075,99.4878,99.0641,99.1453,24060.0
2015-08-03 10:30:00,109.95,110.17,109.75,110.17,22945.0,99.1182,99.3166,98.9379,99.3166,22945.0
2015-08-03 11:00:00,110.12,110.43,110.12,110.37,21597.0,99.2715,99.5509,99.2715,99.4969,21597.0
2015-08-03 11:30:00,110.38,110.58,110.2,110.28,30562.0,99.5059,99.6862,99.3436,99.4157,30562.0
2015-08-03 12:00:00,110.26,110.26,109.83,110.07,45371.0,99.3977,99.3977,99.0101,99.2264,45371.0
2015-08-03 12:30:00,110.0,110.03,109.53,109.7,22620.0,99.1633,99.1904,98.7396,98.8929,22620.0
2015-08-03 13:00:00,109.65,109.67,109.34,109.55,27586.0,98.8478,98.8658,98.5683,98.7576,27586.0
2015-08-03 13:30:00,109.57,109.7,109.51,109.58,37949.0,98.7757,98.8929,98.7216,98.7847,37949.0
2015-08-03 14:00:00,109.53,109.67,109.47,109.62,30578.0,98.7396,98.8658,98.6855,98.8207,30578.0
2015-08-03 14:30:00,109.58,109.95,109.53,109.88,40347.0,98.7847,99.1182,98.7396,99.0551,40347.0
2015-08-03 15:00:00,109.88,110.38,109.79,110.36,86302.0,99.0551,99.5059,98.974,99.4878,86302.0
2015-08-03 15:30:00,110.38,110.63,110.07,110.61,167997.0,99.5059,99.7312,99.2264,99.7132,167997.0
2015-08-04 09:30:00,110.4,111.55,110.4,111.29,47211.0,99.5239,100.5606,99.5239,100.3262,47211.0
2015-08-04 10:00:00,111.26,111.65,111.19,111.6,25835.0,100.2992,100.6508,100.2361,100.6057,25835.0
2015-08-04 10:30:00,111.61,111.66,111.21,111.29,26456.0,100.6147,100.6598,100.2541,100.3262,26456.0
2015-08-04 11:00:00,111.29,111.55,111.25,111.46,31026.0,100.3262,100.5606,100.2902,100.4795,31026.0
2015-08-04 11:30:00,111.45,111.62,111.38,111.49,21690.0,100.4705,100.6237,100.4074,100.5065,21690.0
2015-08-04 12:00:00,111.5,111.76,111.42,111.42,18215.0,100.5155,100.7499,100.4434,100.4434,18215.0
2015-08-04 12:30:00,111.46,111.5,111.34,111.34,16389.0,100.4795,100.5155,100.3713,100.3713,16389.0
2015-08-04 13:00:00,111.32,111.46,111.16,111.46,10525.0,100.3533,100.4795,100.209,100.4795,10525.0
2015-08-04 13:30:00,111.47,111.59,111.07,111.13,19514.0,100.4885,100.5967,100.1279,100.182,19514.0
2015-08-04 14:00:00,111.15,111.31,111.02,111.25,39463.0,100.2,100.3443,100.0828,100.2902,39463.0
2015-08-04 14:30:00,111.26,111.49,111.2,111.37,27523.0,100.2992,100.5065,100.2451,100.3983,27523.0
2015-08-04 15:00:00,111.37,111.38,111.11,111.2,32896.0,100.3983,100.4074,100.164,100.2451,32896.0
2015-08-04 15:30:00,111.22,111.32,110.99,111.22,71040.0,100.2631,100.3533,100.0558,100.2631,71040.0
2015-08-05 09:30:00,111.8,112.41,111.76,112.17,80710.0,100.786,101.3359,100.7499,101.1195,80710.0
2015-08-05 10:00:00,112.17,112.41,111.95,112.31,55703.0,101.1195,101.3359,100.9212,101.2457,55703.0
2015-08-05 10:30:00,112.35,112.58,112.23,112.5,44812.0,101.2818,101.4891,101.1736,101.417,44812.0
2015-08-05 11:00:00,112.49,112.58,112.31,112.46,36829.0,101.408,101.4891,101.2457,101.381,36829.0
2015-08-05 11:30:00,112.49,112.5,111.75,111.77,27690.0,101.408,101.417,100.7409,100.7589,27690.0
2015-08-05 12:00:00,111.78,111.9,111.56,111.56,13713.0,100.768,100.8761,100.5696,100.5696,13713.0
2015-08-05 12:30:00,111.64,111.85,111.36,111.72,32506.0,100.6417,100.8311,100.3893,100.7139,32506.0
2015-08-05 13:00:00,111.69,111.74,111.34,111.52,16666.0,100.6868,100.7319,100.3713,100.5336,16666.0
2015-08-05 13:30:00,111.52,111.66,111.48,111.59,13227.0,100.5336,100.6598,100.4975,100.5967,13227.0
2015-08-05 14:00:00,111.58,111.94,111.47,111.93,23841.0,100.5877,100.9122,100.4885,100.9032,23841.0
2015-08-05 14:30:00,111.97,111.97,111.69,111.78,34184.0,100.9392,100.9392,100.6868,100.768,34184.0
2015-08-05 15:00:00,111.81,111.91,111.65,111.74,65605.0,100.795,100.8851,100.6508,100.7319,65605.0
2015-08-05 15:30:00,111.76,111.86,111.61,111.8,98617.0,100.7499,100.8401,100.6147,100.786,98617.0
2015-08-06 09:30:00,111.87,111.87,111.26,111.57,48280.0,100.8491,100.8491,100.2992,100.5786,48280.0
2015-08-06 10:00:00,111.55,111.55,111.25,111.42,40837.0,100.5606,100.5606,100.2902,100.4434,40837.0
2015-08-06 10:30:00,111.39,111.56,111.1,111.24,21638.0,100.4164,100.5696,100.1549,100.2811,21638.0
2015-08-06 11:00:00,111.27,111.3,110.9,110.93,47037.0,100.3082,100.3352,99.9746,100.0017,47037.0
2015-08-06 11:30:00,110.94,110.99,110.49,110.52,28392.0,100.0107,100.0558,99.605,99.6321,28392.0
2015-08-06 12:00:00,110.49,110.71,110.28,110.5,18728.0,99.605,99.8034,99.4157,99.6141,18728.0
2015-08-06 12:30:00,110.5,110.55,110.29,110.36,20330.0,99.6141,99.6591,99.4247,99.4878,20330.0
2015-08-06 13:00:00,110.37,110.55,110.28,110.45,21582.0,99.4969,99.6591,99.4157,99.569,21582.0
2015-08-06 13:30:00,110.46,110.49,110.16,110.17,21495.0,99.578,99.605,99.3075,99.3166,21495.0
2015-08-06 14:00:00,110.15,110.34,110.15,110.26,22835.0,99.2985,99.4698,99.2985,99.3977,22835.0
2015-08-06 14:30:00,110.3,110.41,110.18,110.34,18929.0,99.4338,99.5329,99.3256,99.4698,18929.0
2015-08-06 15:00:00,110.34,110.42,110.16,110.16,38143.0,99.4698,99.5419,99.3075,99.3075,38143.0
2015-08-06 15:30:00,110.17,110.43,110.14,110.31,56178.0,99.3166,99.5509,99.2895,99.4428,56178.0
2015-08-07 09:30:00,110.31,110.34,109.7,109.95,38344.0,99.4428,99.4698,98.8929,99.1182,38344.0
2015-08-07 10:00:00,109.95,110.08,109.61,109.81,33915.0,99.1182,99.2354,98.8117,98.992,33915.0
2015-08-07 10:30:00,109.78,110.08,109.68,109.7,26050.0,98.965,99.2354,98.8748,98.8929,26050.0
2015-08-07 11:00:00,109.69,109.91,109.46,109.53,23670.0,98.8838,99.0822,98.6765,98.7396,23670.0
2015-08-07 11:30:00,109.54,109.54,109.35,109.48,28609.0,98.7486,98.7486,98.5773,98.6945,28609.0
2015-08-07 12:00:00,109.48,109.75,109.48,109.63,12850.0,98.6945,98.9379,98.6945,98.8298,12850.0
2015-08-07 12:30:00,109.61,109.64,109.4,109.51,13448.0,98.8117,98.8388,98.6224,98.7216,13448.0
2015-08-07 13:00:00,109.5,109.52,109.28,109.39,12804.0,98.7126,98.7306,98.5142,98.6134,12804.0
2015-08-07 13:30:00,109.41,109.48,109.33,109.41,10298.0,98.6314,98.6945,98.5593,98.6314,10298.0
2015-08-07 14:00:00,109.42,109.49,109.31,109.4,21990.0,98.6404,98.7036,98.5413,98.6224,21990.0
2015-08-07 14:30:00,109.43,109.64,109.35,109.61,21395.0,98.6495,98.8388,98.5773,98.8117,21395.0
2015-08-07 15:00:00,109.61,109.76,109.51,109.71,40096.0,98.8117,98.947,98.7216,98.9019,40096.0
2015-08-07 15:30:00,109.77,109.94,109.65,109.82,80876.0,98.956,99.1092,98.8478,99.001,80876.0
2015-08-10 09:30:00,110.66,111.27,110.54,111.22,81846.0,99.7583,100.3082,99.6501,100.2631,81846.0
2015-08-10 10:00:00,111.23,111.36,111.06,111.32,52343.0,100.2721,100.3893,100.1189,100.3533,52343.0
2015-08-10 10:30:00,111.22,111.32,111.1,111.3,17618.0,100.2631,100.3533,100.1549,100.3352,17618.0
2015-08-10 11:00:00,111.31,111.53,111.28,111.34,28198.0,100.3443,100.5426,100.3172,100.3713,28198.0
2015-08-10 11:30:00,111.36,111.56,111.35,111.43,19460.0,100.3893,100.5696,100.3803,100.4524,19460.0
2015-08-10 12:00:00,111.44,111.5,111.39,111.42,16277.0,100.4614,100.5155,100.4164,100.4434,16277.0
2015-08-10 12:30:00,111.42,111.55,111.42,111.52,18244.0,100.4434,100.5606,100.4434,100.5336,18244.0
2015-08-10 13:00:00,111.45,111.65,111.45,111.49,27307.0,100.4705,100.6508,100.4705,100.5065,27307.0
2015-08-10 13:30:00,111.46,111.55,111.44,111.47,18279.0,100.4795,100.5606,100.4614,100.4885,18279.0
2015-08-10 14:00:00,111.5,111.61,111.45,111.56,22422.0,100.5155,100.6147,100.4705,100.5696,22422.0
2015-08-10 14:30:00,111.55,111.74,111.43,111.72,52836.0,100.5606,100.7319,100.4524,100.7139,52836.0
2015-08-10 15:00:00,111.69,111.71,111.61,111.62,43980.0,100.6868,100.7048,100.6147,100.6237,43980.0
2015-08-10 15:30:00,111.6,111.71,111.55,111.67,83397.0,100.6057,100.7048,100.5606,100.6688,83397.0
2015-08-11 09:30:00,110.83,111.44,110.6,110.9,40779.0,99.9115,100.4614,99.7042,99.9746,40779.0
2015-08-11 10:00:00,110.82,111.3,110.81,111.13,21114.0,99.9025,100.3352,99.8935,100.182,21114.0
2015-08-11 10:30:00,111.06,111.37,110.9,111.11,44736.0,100.1189,100.3983,99.9746,100.164,44736.0
2015-08-11 11:00:00,111.08,111.18,110.52,110.55,19999.0,100.1369,100.2271,99.6321,99.6591,19999.0
2015-08-11 11:30:00,110.62,110.68,110.27,110.4,29967.0,99.7222,99.7763,99.4067,99.5239,29967.0
2015-08-11 12:00:00,110.42,110.62,110.42,110.61,31722.0,99.5419,99.7222,99.5419,99.7132,31722.0
2015-08-11 12:30:00,110.58,110.67,110.43,110.46,19638.0,99.6862,99.7673,99.5509,99.578,19638.0
2015-08-11 13:00:00,110.42,110.42,110.21,110.32,13673.0,99.5419,99.5419,99.3526,99.4518,13673.0
2015-08-11 13:30:00,110.32,110.55,110.29,110.29,13380.0,99.4518,99.6591,99.4247,99.4247,13380.0
2015-08-11 14:00:00,110.31,110.43,110.21,110.31,18726.0,99.4428,99.5509,99.3526,99.4428,18726.0
2015-08-11 14:30:00,110.39,110.42,110.27,110.4,23193.0,99.5149,99.5419,99.4067,99.5239,23193.0
2015-08-11 15:00:00,110.37,110.54,110.31,110.54,19913.0,99.4969,99.6501,99.4428,99.6501,19913.0
2015-08-11 15:30:00,110.55,110.7,110.44,110.56,61527.0,99.6591,99.7943,99.56,99.6681,61527.0
2015-08-12 09:30:00,109.61,110.06,108.69,108.98,66284.0,98.8117,99.2174,97.9824,98.2438,66284.0
2015-08-12 10:00:00,108.92,108.96,108.01,108.34,64370.0,98.1897,98.2258,97.3694,97.6668,64370.0
2015-08-12 10:30:00,108.34,108.95,108.25,108.67,42176.0,97.6668,98.2167,97.5857,97.9643,42176.0
2015-08-12 11:00:00,108.61,108.88,108.57,108.72,41730.0,97.9102,98.1536,97.8742,98.0094,41730.0
2015-08-12 11:30:00,108.7,108.71,108.35,108.4,43750.0,97.9914,98.0004,97.6759,97.7209,43750.0
2015-08-12 12:00:00,108.4,108.77,108.33,108.69,29876.0,97.7209,98.0545,97.6578,97.9824,29876.0
2015-08-12 12:30:00,108.72,108.83,108.61,108.67,34855.0,98.0094,98.1086,97.9102,97.9643,34855.0
2015-08-12 13:00:00,108.73,109.1,108.73,108.97,35034.0,98.0184,98.352,98.0184,98.2348,35034.0
2015-08-12 13:30:00,108.93,109.35,108.93,109.31,31349.0,98.1987,98.5773,98.1987,98.5413,31349.0
2015-08-12 14:00:00,109.3,109.32,108.99,109.05,60690.0,98.5323,98.5503,98.2528,98.3069,60690.0
2015-08-12 14:30:00,109.08,109.47,109.02,109.47,37265.0,98.3339,98.6855,98.2799,98.6855,37265.0
2015-08-12 15:00:00,109.46,109.72,109.4,109.67,52392.0,98.6765,98.9109,98.6224,98.8658,52392.0
2015-08-12 15:30:00,109.68,109.78,109.28,109.44,136100.0,98.8748,98.965,98.5142,98.6585,136100.0
2015-08-13 09:30:00,109.66,110.03,109.27,109.42,38698.0,98.8568,99.1904,98.5052,98.6404,38698.0
2015-08-13 10:00:00,109.54,109.76,109.24,109.76,30832.0,98.7486,98.947,98.4782,98.947,30832.0
2015-08-13 10:30:00,109.74,109.85,109.57,109.65,44229.0,98.9289,99.0281,98.7757,98.8478,44229.0
2015-08-13 11:00:00,109.68,109.75,109.4,109.52,44138.0,98.8748,98.9379,98.6224,98.7306,44138.0
2015-08-13 11:30:00,109.56,109.81,109.48,109.79,22143.0,98.7667,98.992,98.6945,98.974,22143.0
2015-08-13 12:00:00,109.82,110.27,109.78,110.25,33067.0,99.001,99.4067,98.965,99.3887,33067.0
2015-08-13 12:30:00,110.23,110.25,110.11,110.21,17893.0,99.3706,99.3887,99.2625,99.3526,17893.0
2015-08-13 13:00:00,110.21,110.52,110.2,110.47,38871.0,99.3526,99.6321,99.3436,99.587,38871.0
2015-08-13 13:30:00,110.48,110.5,110.21,110.33,34582.0,99.596,99.6141,99.3526,99.4608,34582.0
2015-08-13 14:00:00,110.34,110.61,110.27,110.5,20813.0,99.4698,99.7132,99.4067,99.6141,20813.0
2015-08-13 14:30:00,110.5,110.52,110.42,110.48,39854.0,99.6141,99.6321,99.5419,99.596,39854.0
2015-08-13 15:00:00,110.48,110.5,110.19,110.19,42546.0,99.596,99.6141,99.3346,99.3346,42546.0
2015-08-13 15:30:00,110.19,110.28,110.02,110.22,126173.0,99.3346,99.4157,99.1813,99.3616,126173.0
2015-08-14 09:30:00,110.06,111.41,110.06,111.41,59995.0,99.2174,100.4344,99.2174,100.4344,59995.0
2015-08-14 10:00:00,111.36,111.5,111.07,111.19,41789.0,100.3893,100.5155,100.1279,100.2361,41789.0
2015-08-14 10:30:00,111.19,111.4,110.98,110.99,32470.0,100.2361,100.4254,100.0468,100.0558,32470.0
2015-08-14 11:00:00,110.95,111.05,110.79,111.03,31800.0,100.0197,100.1099,99.8755,100.0918,31800.0
2015-08-14 11:30:00,111.05,111.31,110.84,110.94,44084.0,100.1099,100.3443,99.9206,100.0107,44084.0
2015-08-14 12:00:00,110.95,110.96,110.76,110.8,37297.0,100.0197,100.0287,99.8484,99.8845,37297.0
2015-08-14 12:30:00,110.8,110.85,110.56,110.63,38379.0,99.8845,99.9296,99.6681,99.7312,38379.0
2015-08-14 13:00:00,110.65,110.75,110.56,110.7,36622.0,99.7493,99.8394,99.6681,99.7943,36622.0
2015-08-14 13:30:00,110.71,110.75,110.54,110.6,37215.0,99.8034,99.8394,99.6501,99.7042,37215.0
2015-08-14 14:00:00,110.59,110.63,110.53,110.55,24477.0,99.6952,99.7312,99.6411,99.6591,24477.0
2015-08-14 14:30:00,110.58,110.74,110.54,110.69,27625.0,99.6862,99.8304,99.6501,99.7853,27625.0
2015-08-14 15:00:00,110.67,110.99,110.65,110.86,58955.0,99.7673,100.0558,99.7493,99.9386,58955.0
2015-08-14 15:30:00,110.86,110.88,110.68,110.84,139140.0,99.9386,99.9566,99.7763,99.9206,139140.0
2015-08-17 09:30:00,110.11,111.06,109.53,109.91,47404.0,99.2625,100.1189,98.7396,99.0822,47404.0
2015-08-17 10:00:00,109.88,110.26,109.67,110.02,20469.0,99.0551,99.3977,98.8658,99.1813,20469.0
2015-08-17 10:30:00,110.09,110.36,109.9,110.31,15147.0,99.2444,99.4878,99.0732,99.4428,15147.0
2015-08-17 11:00:00,110.35,110.51,110.27,110.32,17068.0,99.4788,99.6231,99.4067,99.4518,17068.0
2015-08-17 11:30:00,110.32,110.32,110.06,110.27,22737.0,99.4518,99.4518,99.2174,99.4067,22737.0
2015-08-17 12:00:00,110.25,110.65,110.24,110.52,17098.0,99.3887,99.7493,99.3797,99.6321,17098.0
2015-08-17 12:30:00,110.53,110.83,110.53,110.79,15982.0,99.6411,99.9115,99.6411,99.8755,15982.0
2015-08-17 13:00:00,110.82,110.99,110.75,110.99,12714.0,99.9025,100.0558,99.8394,100.0558,12714.0
2015-08-17 13:30:00,110.97,111.03,110.86,110.95,19625.0,100.0377,100.0918,99.9386,100.0197,19625.0
2015-08-17 14:00:00,110.96,111.05,110.92,110.93,22341.0,100.0287,100.1099,99.9927,100.0017,22341.0
2015-08-17 14:30:00,110.92,111.12,110.92,111.08,30939.0,99.9927,100.173,99.9927,100.1369,30939.0
2015-08-17 15:00:00,111.08,111.3,111.08,111.28,34542.0,100.1369,100.3352,100.1369,100.3172,34542.0
2015-08-17 15:30:00,111.28,111.35,111.21,111.3,58732.0,100.3172,100.3803,100.2541,100.3352,58732.0
2015-08-18 09:30:00,110.97,111.69,110.96,111.07,29177.0,100.3442,100.9953,100.3352,100.4347,29177.0
2015-08-18 10:00:00,111.01,111.39,111.01,111.09,8140.0,100.3804,100.724,100.3804,100.4527,8140.0
2015-08-18 10:30:00,111.07,111.11,110.86,111.06,11552.0,100.4347,100.4708,100.2448,100.4256,11552.0
2015-08-18 11:00:00,111.07,111.11,110.87,110.87,12225.0,100.4347,100.4708,100.2538,100.2538,12225.0
2015-08-18 11:30:00,110.95,110.97,110.76,110.94,12664.0,100.3261,100.3442,100.1543,100.3171,12664.0
2015-08-18 12:00:00,111.0,111.15,110.98,111.12,13076.0,100.3714,100.507,100.3533,100.4799,13076.0
2015-08-18 12:30:00,111.14,111.2,110.95,110.97,8551.0,100.4979,100.5522,100.3261,100.3442,8551.0
2015-08-18 13:00:00,110.98,111.11,110.89,111.09,15604.0,100.3533,100.4708,100.2719,100.4527,15604.0
2015-08-18 13:30:00,111.12,111.15,110.91,111.06,23405.0,100.4799,100.507,100.29,100.4256,23405.0
2015-08-18 14:00:00,111.05,111.31,110.95,111.24,21341.0,100.4166,100.6517,100.3261,100.5884,21341.0
2015-08-18 14:30:00,111.23,111.25,111.0,111.06,16025.0,100.5793,100.5974,100.3714,100.4256,16025.0
2015-08-18 15:00:00,111.06,111.1,110.99,111.05,27522.0,100.4256,100.4618,100.3623,100.4166,27522.0
2015-08-18 15:30:00,111.04,111.06,110.86,110.99,70635.0,100.4075,100.4256,100.2448,100.3623,70635.0
2015-08-19 09:30:00,110.76,110.76,110.02,110.25,51283.0,100.1543,100.1543,99.4852,99.6932,51283.0
2015-08-19 10:00:00,110.2,110.58,110.11,110.27,13789.0,99.648,99.9916,99.5666,99.7113,13789.0
2015-08-19 10:30:00,110.31,110.39,109.84,109.9,14277.0,99.7474,99.8198,99.3224,99.3767,14277.0
2015-08-19 11:00:00,109.92,110.32,109.87,110.0,20026.0,99.3948,99.7565,99.3496,99.4671,20026.0
2015-08-19 11:30:00,109.96,110.13,109.92,110.07,16864.0,99.4309,99.5847,99.3948,99.5304,16864.0
2015-08-19 12:00:00,110.03,110.11,109.85,110.11,17721.0,99.4942,99.5666,99.3315,99.5666,17721.0
2015-08-19 12:30:00,110.12,110.36,110.12,110.29,10034.0,99.5756,99.7926,99.5756,99.7293,10034.0
2015-08-19 13:00:00,110.28,110.64,110.28,110.46,10023.0,99.7203,100.0458,99.7203,99.8831,10023.0
2015-08-19 13:30:00,110.42,110.8,110.39,110.59,21312.0,99.8469,100.1905,99.8198,100.0006,21312.0
2015-08-19 14:00:00,110.53,111.48,110.52,111.03,23864.0,99.9464,100.8054,99.9373,100.3985,23864.0
2015-08-19 14:30:00,111.06,111.19,110.45,110.54,28607.0,100.4256,100.5432,99.874,99.9554,28607.0
2015-08-19 15:00:00,110.55,110.68,110.39,110.63,34862.0,99.9644,100.082,99.8198,100.0368,34862.0
2015-08-19 15:30:00,110.67,110.91,110.54,110.6,78772.0,100.073,100.29,99.9554,100.0097,78772.0
2015-08-20 09:30:00,109.53,109.78,108.66,109.01,107253.0,99.0421,99.2682,98.2554,98.5719,107253.0
2015-08-20 10:00:00,109.02,109.02,108.24,108.39,44735.0,98.5809,98.5809,97.8756,98.0113,44735.0
2015-08-20 10:30:00,108.39,108.88,108.23,108.85,24095.0,98.0113,98.4544,97.8666,98.4272,24095.0
2015-08-20 11:00:00,108.76,108.97,108.56,108.77,24734.0,98.3458,98.5357,98.165,98.3549,24734.0
2015-08-20 11:30:00,108.7,108.73,108.45,108.72,20355.0,98.2916,98.3187,98.0655,98.3097,20355.0
2015-08-20 12:00:00,108.66,108.78,108.5,108.58,24203.0,98.2554,98.3639,98.1107,98.1831,24203.0
2015-08-20 12:30:00,108.57,108.75,108.2,108.22,17080.0,98.174,98.3368,97.8395,97.8575,17080.0
2015-08-20 13:00:00,108.28,108.7,108.12,108.63,19866.0,97.9118,98.2916,97.7671,98.2283,19866.0
2015-08-20 13:30:00,108.63,108.64,108.34,108.53,27853.0,98.2283,98.2373,97.9661,98.1379,27853.0
2015-08-20 14:00:00,108.5,108.57,108.2,108.31,28781.0,98.1107,98.174,97.8395,97.9389,28781.0
2015-08-20 14:30:00,108.33,108.44,108.1,108.15,40133.0,97.957,98.0565,97.749,97.7943,40133.0
2015-08-20 15:00:00,108.15,108.23,108.03,108.19,42292.0,97.7943,97.8666,97.6857,97.8304,42292.0
2015-08-20 15:30:00,108.19,108.38,107.54,107.59,139476.0,97.8304,98.0022,97.2427,97.2879,139476.0
2015-08-21 09:30:00,107.0,107.56,105.91,106.55,143529.0,96.7544,97.2607,95.7687,96.3475,143529.0
2015-08-21 10:00:00,106.55,107.33,106.46,106.47,46060.0,96.3475,97.0528,96.2661,96.2751,46060.0
2015-08-21 10:30:00,106.54,106.56,105.7,105.83,34721.0,96.3384,96.3565,95.5788,95.6964,34721.0
2015-08-21 11:00:00,105.92,105.94,105.06,105.32,46505.0,95.7778,95.7959,95.0001,95.2352,46505.0
2015-08-21 11:30:00,105.3,105.5,104.89,105.38,60758.0,95.2171,95.398,94.8464,95.2895,60758.0
2015-08-21 12:00:00,105.36,105.76,105.22,105.29,31921.0,95.2714,95.6331,95.1448,95.2081,31921.0
2015-08-21 12:30:00,105.32,105.48,104.9,104.9,45689.0,95.2352,95.3799,94.8554,94.8554,45689.0
2015-08-21 13:00:00,104.92,105.41,104.75,105.41,45033.0,94.8735,95.3166,94.7198,95.3166,45033.0
2015-08-21 13:30:00,105.45,105.65,105.16,105.57,31244.0,95.3528,95.5336,95.0906,95.4613,31244.0
2015-08-21 14:00:00,105.64,105.81,105.17,105.21,36488.0,95.5246,95.6783,95.0996,95.1358,36488.0
2015-08-21 14:30:00,105.21,105.4,104.4,104.59,51151.0,95.1358,95.3076,94.4033,94.5751,51151.0
2015-08-21 15:00:00,104.56,104.68,104.02,104.21,55751.0,94.548,94.6565,94.0597,94.2315,55751.0
2015-08-21 15:30:00,104.18,104.24,103.61,103.65,282845.0,94.2044,94.2586,93.689,93.7251,282845.0
2015-08-24 09:30:00,98.33,101.79,96.0,99.58,208473.0,88.9146,92.0432,86.8077,90.0449,208473.0
2015-08-24 10:00:00,99.53,101.1,99.41,100.37,178905.0,89.9996,91.4193,89.8911,90.7592,178905.0
2015-08-24 10:30:00,100.21,101.11,99.44,101.0,106946.0,90.6145,91.4284,89.9183,91.3289,106946.0
2015-08-24 11:00:00,101.01,101.25,100.23,100.69,82785.0,91.3379,91.555,90.6326,91.0486,82785.0
2015-08-24 11:30:00,100.62,102.71,100.57,102.56,62747.0,90.9853,92.8751,90.9401,92.7395,62747.0
2015-08-24 12:00:00,102.45,102.82,101.95,102.69,64246.0,92.64,92.9746,92.1879,92.8571,64246.0
2015-08-24 12:30:00,102.66,103.0,102.32,102.49,38709.0,92.8299,93.1374,92.5225,92.6762,38709.0
2015-08-24 13:00:00,102.57,102.94,101.84,102.06,39596.0,92.7486,93.0831,92.0885,92.2874,39596.0
2015-08-24 13:30:00,101.96,101.98,101.06,101.06,66779.0,92.197,92.2151,91.3831,91.3831,66779.0
2015-08-24 14:00:00,100.99,101.37,100.48,100.63,85975.0,91.3198,91.6635,90.8587,90.9943,85975.0
2015-08-24 14:30:00,100.66,101.19,98.98,99.01,66492.0,91.0214,91.5007,89.5023,89.5294,66492.0
2015-08-24 15:00:00,99.04,99.88,98.64,99.24,152624.0,89.5566,90.3161,89.1949,89.7374,152624.0
2015-08-24 15:30:00,99.24,101.31,99.07,99.47,247837.0,89.7374,91.6092,89.5837,89.9454,247837.0
2015-08-25 09:30:00,102.2,104.9,101.34,101.68,76268.0,92.414,94.8554,91.6363,91.9438,76268.0
2015-08-25 10:00:00,101.86,102.17,101.27,101.45,34963.0,92.1065,92.3869,91.573,91.7358,34963.0
2015-08-25 10:30:00,101.45,101.62,101.1,101.47,40203.0,91.7358,91.8895,91.4193,91.7539,40203.0
2015-08-25 11:00:00,101.59,102.61,101.57,102.28,36208.0,91.8624,92.7847,91.8443,92.4863,36208.0
2015-08-25 11:30:00,102.27,102.44,101.82,101.93,74863.0,92.4773,92.631,92.0704,92.1698,74863.0
2015-08-25 12:00:00,101.94,102.43,101.92,102.18,52476.0,92.1789,92.622,92.1608,92.3959,52476.0
2015-08-25 12:30:00,102.16,102.36,101.94,101.94,355387.0,92.3778,92.5587,92.1789,92.1789,355387.0
2015-08-25 13:00:00,101.93,102.15,101.2,101.2,82217.0,92.1698,92.3688,91.5097,91.5097,82217.0
2015-08-25 13:30:00,101.2,102.08,101.17,101.72,80372.0,91.5097,92.3055,91.4826,91.9799,80372.0
2015-08-25 14:00:00,101.65,102.12,101.46,101.76,79153.0,91.9166,92.3416,91.7448,92.0161,79153.0
2015-08-25 14:30:00,101.72,102.35,101.61,102.08,60506.0,91.9799,92.5496,91.8805,92.3055,60506.0
2015-08-25 15:00:00,102.02,102.2,100.84,101.0,128377.0,92.2512,92.414,91.1842,91.3289,128377.0
2015-08-25 15:30:00,100.94,101.06,98.82,98.96,386054.0,91.2746,91.3831,89.3576,89.4842,386054.0
2015-08-26 09:30:00,100.84,101.18,100.12,100.44,71431.0,91.1842,91.4917,90.5332,90.8225,71431.0
2015-08-26 10:00:00,100.67,100.97,99.61,100.05,64798.0,91.0305,91.3018,90.072,90.4699,64798.0
2015-08-26 10:30:00,100.11,100.58,99.75,99.88,62924.0,90.5241,90.9491,90.1986,90.3161,62924.0
2015-08-26 11:00:00,99.92,100.09,99.57,99.63,35897.0,90.3523,90.506,90.0358,90.0901,35897.0
2015-08-26 11:30:00,99.74,99.85,99.17,99.57,46368.0,90.1895,90.289,89.6741,90.0358,46368.0
2015-08-26 12:00:00,99.54,99.76,99.07,99.12,40727.0,90.0087,90.2076,89.5837,89.6289,40727.0
2015-08-26 12:30:00,99.05,99.49,98.84,99.39,81703.0,89.5656,89.9635,89.3757,89.8731,81703.0
2015-08-26 13:00:00,99.41,100.03,99.13,100.03,72884.0,89.8911,90.4518,89.6379,90.4518,72884.0
2015-08-26 13:30:00,99.96,100.66,99.9,100.57,58943.0,90.3885,91.0214,90.3342,90.9401,58943.0
2015-08-26 14:00:00,100.56,100.67,100.01,100.43,56621.0,90.931,91.0305,90.4337,90.8135,56621.0
2015-08-26 14:30:00,100.45,101.37,100.32,101.09,54689.0,90.8316,91.6635,90.714,91.4103,54689.0
2015-08-26 15:00:00,101.08,102.28,100.98,101.9,98014.0,91.4012,92.4863,91.3108,92.1427,98014.0
2015-08-26 15:30:00,101.91,102.77,101.87,102.48,166816.0,92.1518,92.9294,92.1156,92.6672,166816.0
2015-08-27 09:30:00,103.55,104.17,103.53,103.71,79753.0,93.6347,94.1953,93.6166,93.7794,79753.0
2015-08-27 10:00:00,103.78,103.82,103.04,103.49,41440.0,93.8427,93.8789,93.1736,93.5805,41440.0
2015-08-27 10:30:00,103.52,104.35,103.33,104.28,50225.0,93.6076,94.3581,93.4358,94.2948,50225.0
2015-08-27 11:00:00,104.19,104.55,104.13,104.25,40056.0,94.2134,94.539,94.1592,94.2677,40056.0
2015-08-27 11:30:00,104.23,104.46,103.99,104.34,35279.0,94.2496,94.4576,94.0326,94.3491,35279.0
2015-08-27 12:00:00,104.41,104.86,104.41,104.62,43452.0,94.4124,94.8193,94.4124,94.6023,43452.0
2015-08-27 12:30:00,104.56,104.78,104.32,104.78,127918.0,94.548,94.7469,94.331,94.7469,127918.0
2015-08-27 13:00:00,104.72,104.82,104.46,104.58,42397.0,94.6927,94.7831,94.4576,94.5661,42397.0
2015-08-27 13:30:00,104.59,104.74,104.35,104.69,34078.0,94.5751,94.7108,94.3581,94.6656,34078.0
2015-08-27 14:00:00,104.72,104.78,103.76,103.99,71232.0,94.6927,94.7469,93.8246,94.0326,71232.0
2015-08-27 14:30:00,103.89,104.41,103.18,103.18,51178.0,93.9422,94.4124,93.3001,93.3001,51178.0
2015-08-27 15:00:00,103.23,103.78,102.75,103.73,79038.0,93.3454,93.8427,92.9113,93.7975,79038.0
2015-08-27 15:30:00,103.72,104.59,103.5,104.54,231445.0,93.7884,94.5751,93.5895,94.5299,231445.0
2015-08-28 09:30:00,104.57,104.73,103.74,104.2,58117.0,94.557,94.7017,93.8065,94.2225,58117.0
2015-08-28 10:00:00,104.08,104.2,103.45,103.66,24643.0,94.114,94.2225,93.5443,93.7342,24643.0
2015-08-28 10:30:00,103.64,103.85,103.59,103.78,25477.0,93.7161,93.906,93.6709,93.8427,25477.0
2015-08-28 11:00:00,103.79,104.42,103.78,104.31,31972.0,93.8517,94.4214,93.8427,94.3219,31972.0
2015-08-28 11:30:00,104.31,104.33,103.7,103.95,43296.0,94.3219,94.34,93.7704,93.9964,43296.0
2015-08-28 12:00:00,103.99,104.4,103.86,104.4,22584.0,94.0326,94.4033,93.915,94.4033,22584.0
2015-08-28 12:30:00,104.39,104.52,104.24,104.26,21898.0,94.3943,94.5118,94.2586,94.2767,21898.0
2015-08-28 13:00:00,104.26,104.31,103.97,103.97,16395.0,94.2767,94.3219,94.0145,94.0145,16395.0
2015-08-28 13:30:00,103.99,104.2,103.81,104.06,24418.0,94.0326,94.2225,93.8698,94.0959,24418.0
2015-08-28 14:00:00,104.02,104.28,103.94,104.15,27377.0,94.0597,94.2948,93.9874,94.1773,27377.0
2015-08-28 14:30:00,104.14,104.23,103.92,104.1,54401.0,94.1682,94.2496,93.9693,94.1321,54401.0
2015-08-28 15:00:00,104.15,104.25,103.87,103.98,64468.0,94.1773,94.2677,93.9241,94.0235,64468.0
2015-08-28 15:30:00,103.98,104.48,103.73,104.38,188941.0,94.0235,94.4757,93.7975,94.3852,188941.0
2015-08-31 09:30:00,103.83,104.38,103.13,103.38,46644.0,93.8879,94.3852,93.2549,93.481,46644.0
2015-08-31 10:00:00,103.24,103.72,103.24,103.67,22561.0,93.3544,93.7884,93.3544,93.7432,22561.0
2015-08-31 10:30:00,103.75,104.01,103.5,103.85,39183.0,93.8156,94.0507,93.5895,93.906,39183.0
2015-08-31 11:00:00,103.76,103.76,103.37,103.5,29707.0,93.8246,93.8246,93.472,93.5895,29707.0
2015-08-31 11:30:00,103.46,104.02,103.41,103.52,21482.0,93.5533,94.0597,93.5081,93.6076,21482.0
2015-08-31 12:00:00,103.61,103.93,103.6,103.85,20701.0,93.689,93.9783,93.6799,93.906,20701.0
2015-08-31 12:30:00,103.85,103.91,103.55,103.56,20201.0,93.906,93.9602,93.6347,93.6438,20201.0
2015-08-31 13:00:00,103.53,103.58,103.19,103.26,22428.0,93.6166,93.6618,93.3092,93.3725,22428.0
2015-08-31 13:30:00,103.22,103.28,102.77,102.9,36626.0,93.3363,93.3906,92.9294,93.047,36626.0
2015-08-31 14:00:00,102.94,103.04,102.65,102.84,32589.0,93.0831,93.1736,92.8209,92.9927,32589.0
2015-08-31 14:30:00,102.82,102.94,102.42,102.48,37176.0,92.9746,93.0831,92.6129,92.6672,37176.0
2015-08-31 15:00:00,102.55,102.87,102.42,102.47,73216.0,92.7305,93.0198,92.6129,92.6581,73216.0
2015-08-31 15:30:00,102.49,102.85,102.26,102.32,189064.0,92.6762,93.0017,92.4682,92.5225,189064.0
2015-09-01 09:30:00,99.91,100.59,99.8,100.51,127897.0,90.3433,90.9581,90.2438,90.8858,127897.0
2015-09-01 10:00:00,100.48,100.82,100.1,100.8,111660.0,90.8587,91.1661,90.5151,91.148,111660.0
2015-09-01 10:30:00,100.75,101.06,100.27,100.46,53097.0,91.1028,91.3831,90.6688,90.8406,53097.0
2015-09-01 11:00:00,100.53,100.69,100.01,100.31,85500.0,90.9039,91.0486,90.4337,90.705,85500.0
2015-09-01 11:30:00,100.35,100.51,100.18,100.26,50216.0,90.7411,90.8858,90.5874,90.6597,50216.0
2015-09-01 12:00:00,100.22,100.29,99.9,99.93,53530.0,90.6236,90.6869,90.3342,90.3613,53530.0
2015-09-01 12:30:00,99.92,99.92,99.52,99.72,41697.0,90.3523,90.3523,89.9906,90.1715,41697.0
2015-09-01 13:00:00,99.66,99.96,99.54,99.84,33839.0,90.1172,90.3885,90.0087,90.28,33839.0
2015-09-01 13:30:00,99.79,99.95,99.68,99.84,31743.0,90.2348,90.3794,90.1353,90.28,31743.0
2015-09-01 14:00:00,99.84,99.84,99.28,99.41,34404.0,90.28,90.28,89.7736,89.8911,34404.0
2015-09-01 14:30:00,99.4,99.9,99.35,99.38,41464.0,89.8821,90.3342,89.8369,89.864,41464.0
2015-09-01 15:00:00,99.4,99.55,99.12,99.14,60201.0,89.8821,90.0177,89.6289,89.647,60201.0
2015-09-01 15:30:00,99.12,99.25,98.41,99.02,256355.0,89.6289,89.7465,88.9869,89.5385,256355.0
2015-09-02 09:30:00,99.95,101.18,99.64,99.67,75629.0,90.3794,91.4917,90.0991,90.1262,75629.0
2015-09-02 10:00:00,99.76,100.1,99.26,99.26,34229.0,90.2076,90.5151,89.7555,89.7555,34229.0
2015-09-02 10:30:00,99.27,99.63,99.15,99.57,24590.0,89.7645,90.0901,89.656,90.0358,24590.0
2015-09-02 11:00:00,99.6,99.64,99.17,99.48,32560.0,90.0629,90.0991,89.6741,89.9544,32560.0
2015-09-02 11:30:00,99.49,99.5,98.44,99.0,65598.0,89.9635,89.9725,89.014,89.5204,65598.0
2015-09-02 12:00:00,98.97,99.06,98.65,98.98,38308.0,89.4933,89.5747,89.2039,89.5023,38308.0
2015-09-02 12:30:00,98.97,99.61,98.97,99.6,27325.0,89.4933,90.072,89.4933,90.0629,27325.0
2015-09-02 13:00:00,99.67,99.81,99.44,99.75,20672.0,90.1262,90.2528,89.9183,90.1986,20672.0
2015-09-02 13:30:00,99.73,99.76,99.46,99.57,22487.0,90.1805,90.2076,89.9363,90.0358,22487.0
2015-09-02 14:00:00,99.57,99.92,99.53,99.85,49897.0,90.0358,90.3523,89.9996,90.289,49897.0
2015-09-02 14:30:00,99.88,99.91,99.54,99.89,127545.0,90.3161,90.3433,90.0087,90.3252,127545.0
2015-09-02 15:00:00,99.81,100.02,99.57,99.84,123270.0,90.2528,90.4427,90.0358,90.28,123270.0
2015-09-02 15:30:00,99.84,100.56,99.76,100.54,159565.0,90.28,90.931,90.2076,90.9129,159565.0
2015-09-03 09:30:00,100.84,101.74,100.83,101.15,52025.0,91.1842,91.998,91.1752,91.4645,52025.0
2015-09-03 10:00:00,101.14,101.4,100.87,101.35,37344.0,91.4555,91.6906,91.2113,91.6454,37344.0
2015-09-03 10:30:00,101.42,101.67,101.26,101.67,29987.0,91.7087,91.9347,91.564,91.9347,29987.0
2015-09-03 11:00:00,101.8,102.34,101.52,101.54,156851.0,92.0523,92.5406,91.7991,91.8172,156851.0
2015-09-03 11:30:00,101.57,101.73,101.47,101.73,17824.0,91.8443,91.989,91.7539,91.989,17824.0
2015-09-03 12:00:00,101.68,101.7,101.49,101.59,21707.0,91.9438,91.9619,91.772,91.8624,21707.0
2015-09-03 12:30:00,101.56,101.56,101.23,101.31,19332.0,91.8353,91.8353,91.5369,91.6092,19332.0
2015-09-03 13:00:00,101.31,101.33,100.96,101.21,26975.0,91.6092,91.6273,91.2927,91.5188,26975.0
2015-09-03 13:30:00,101.21,101.24,100.86,100.88,17421.0,91.5188,91.5459,91.2023,91.2204,17421.0
2015-09-03 14:00:00,100.79,101.15,100.66,101.02,28965.0,91.139,91.4645,91.0214,91.347,28965.0
2015-09-03 14:30:00,101.05,101.32,100.98,101.16,58076.0,91.3741,91.6182,91.3108,91.4736,58076.0
2015-09-03 15:00:00,101.2,101.28,100.93,100.97,77772.0,91.5097,91.5821,91.2656,91.3018,77772.0
2015-09-03 15:30:00,100.93,101.26,100.61,100.96,199572.0,91.2656,91.564,90.9762,91.2927,199572.0
2015-09-04 09:30:00,99.59,101.06,98.89,98.98,69354.0,90.0539,91.3831,89.4209,89.5023,69354.0
2015-09-04 10:00:00,99.0,99.28,98.87,99.25,67532.0,89.5204,89.7736,89.4028,89.7465,67532.0
2015-09-04 10:30:00,99.22,99.41,98.82,99.02,69811.0,89.7193,89.8911,89.3576,89.5385,69811.0
2015-09-04 11:00:00,98.99,99.06,98.78,99.01,30375.0,89.5114,89.5747,89.3215,89.5294,30375.0
2015-09-04 11:30:00,99.0,99.07,98.81,98.99,25058.0,89.5204,89.5837,89.3486,89.5114,25058.0
2015-09-04 12:00:00,98.93,98.93,98.69,98.7,35716.0,89.4571,89.4571,89.2401,89.2491,35716.0
2015-09-04 12:30:00,98.69,98.9,98.64,98.68,25756.0,89.2401,89.43,89.1949,89.231,25756.0
2015-09-04 13:00:00,98.64,98.74,98.55,98.66,46259.0,89.1949,89.2853,89.1135,89.213,46259.0
2015-09-04 13:30:00,98.67,98.82,98.66,98.68,37410.0,89.222,89.3576,89.213,89.231,37410.0
2015-09-04 14:00:00,98.65,98.75,98.57,98.67,30800.0,89.2039,89.2943,89.1316,89.222,30800.0
2015-09-04 14:30:00,98.66,98.97,98.55,98.97,22357.0,89.213,89.4933,89.1135,89.4933,22357.0
2015-09-04 15:00:00,98.99,99.22,98.9,99.22,77785.0,89.5114,89.7193,89.43,89.7193,77785.0
2015-09-04 15:30:00,99.22,99.77,99.13,99.21,159347.0,89.7193,90.2167,89.6379,89.7103,159347.0
2015-09-08 09:30:00,101.1,101.36,100.01,100.92,62429.0,91.4193,91.6544,90.4337,91.2565,62429.0
2015-09-08 10:00:00,100.96,101.18,100.46,100.64,54161.0,91.2927,91.4917,90.8406,91.0034,54161.0
2015-09-08 10:30:00,100.59,100.68,100.06,100.37,38234.0,90.9581,91.0395,90.4789,90.7592,38234.0
2015-09-08 11:00:00,100.29,100.39,100.11,100.32,31121.0,90.6869,90.7773,90.5241,90.714,31121.0
2015-09-08 11:30:00,100.37,100.4,100.14,100.29,29176.0,90.7592,90.7863,90.5512,90.6869,29176.0
2015-09-08 12:00:00,100.3,100.82,100.19,100.8,27237.0,90.6959,91.1661,90.5964,91.148,27237.0
2015-09-08 12:30:00,100.81,100.84,100.64,100.7,32964.0,91.1571,91.1842,91.0034,91.0576,32964.0
2015-09-08 13:00:00,100.72,100.79,100.48,100.77,45344.0,91.0757,91.139,90.8587,91.1209,45344.0
2015-09-08 13:30:00,100.79,101.07,100.68,101.04,69220.0,91.139,91.3922,91.0395,91.3651,69220.0
2015-09-08 14:00:00,101.0,101.13,100.9,101.08,48138.0,91.3289,91.4464,91.2385,91.4012,48138.0
2015-09-08 14:30:00,101.08,101.39,101.06,101.3,66338.0,91.4012,91.6815,91.3831,91.6002,66338.0
2015-09-08 15:00:00,101.3,101.44,101.12,101.29,99518.0,91.6002,91.7268,91.4374,91.5911,99518.0
2015-09-08 15:30:00,101.28,101.59,101.21,101.42,222384.0,91.5821,91.8624,91.5188,91.7087,222384.0
2015-09-09 09:30:00,102.53,102.97,101.89,102.46,60793.0,92.7124,93.1103,92.1337,92.6491,60793.0
2015-09-09 10:00:00,102.45,102.57,101.96,102.09,27078.0,92.64,92.7486,92.197,92.3145,27078.0
2015-09-09 10:30:00,102.17,102.21,101.71,101.96,29800.0,92.3869,92.423,91.9709,92.197,29800.0
2015-09-09 11:00:00,101.99,102.26,101.86,101.86,24502.0,92.2241,92.4682,92.1065,92.1065,24502.0
2015-09-09 11:30:00,101.96,102.06,101.76,102.0,14599.0,92.197,92.2874,92.0161,92.2331,14599.0
2015-09-09 12:00:00,101.99,102.41,101.99,102.31,17299.0,92.2241,92.6039,92.2241,92.5135,17299.0
2015-09-09 12:30:00,102.35,102.44,101.98,101.98,16852.0,92.5496,92.631,92.2151,92.2151,16852.0
2015-09-09 13:00:00,102.01,102.05,101.54,101.62,24797.0,92.2422,92.2783,91.8172,91.8895,24797.0
2015-09-09 13:30:00,101.6,101.6,101.11,101.11,26915.0,91.8714,91.8714,91.4284,91.4284,26915.0
2015-09-09 14:00:00,101.14,101.39,100.9,101.03,36116.0,91.4555,91.6815,91.2385,91.356,36116.0
2015-09-09 14:30:00,101.01,101.12,100.72,101.05,28996.0,91.3379,91.4374,91.0757,91.3741,28996.0
2015-09-09 15:00:00,101.03,101.26,100.71,100.81,36334.0,91.356,91.564,91.0667,91.1571,36334.0
2015-09-09 15:30:00,100.78,100.79,99.93,100.17,104636.0,91.13,91.139,90.3613,90.5784,104636.0
2015-09-10 09:30:00,99.86,100.73,99.86,100.38,61871.0,90.298,91.0847,90.298,90.7683,61871.0
2015-09-10 10:00:00,100.38,100.82,100.26,100.54,66687.0,90.7683,91.1661,90.6597,90.9129,66687.0
2015-09-10 10:30:00,100.58,101.15,100.54,101.03,61497.0,90.9491,91.4645,90.9129,91.356,61497.0
2015-09-10 11:00:00,101.0,101.01,100.04,100.34,38985.0,91.3289,91.3379,90.4608,90.7321,38985.0
2015-09-10 11:30:00,100.39,100.51,100.15,100.5,81420.0,90.7773,90.8858,90.5603,90.8768,81420.0
2015-09-10 12:00:00,100.51,100.85,100.42,100.59,15111.0,90.8858,91.1933,90.8044,90.9581,15111.0
2015-09-10 12:30:00,100.57,100.75,100.51,100.61,16186.0,90.9401,91.1028,90.8858,90.9762,16186.0
2015-09-10 13:00:00,100.7,101.19,100.61,101.19,17741.0,91.0576,91.5007,90.9762,91.5007,17741.0
2015-09-10 13:30:00,101.15,101.49,101.15,101.25,22700.0,91.4645,91.772,91.4645,91.555,22700.0
2015-09-10 14:00:00,101.34,101.4,100.89,101.24,32349.0,91.6363,91.6906,91.2294,91.5459,32349.0
2015-09-10 14:30:00,101.21,101.31,100.88,100.95,53935.0,91.5188,91.6092,91.2204,91.2837,53935.0
2015-09-10 15:00:00,100.88,101.18,100.82,100.9,64787.0,91.2204,91.4917,91.1661,91.2385,64787.0
2015-09-10 15:30:00,100.86,100.89,100.3,100.78,209611.0,91.2023,91.2294,90.6959,91.13,209611.0
2015-09-11 09:30:00,100.33,101.83,100.14,100.15,48593.0,90.723,92.0794,90.5512,90.5603,48593.0
2015-09-11 10:00:00,100.26,100.39,100.0,100.15,17256.0,90.6597,90.7773,90.4246,90.5603,17256.0
2015-09-11 10:30:00,100.14,100.29,100.01,100.06,25321.0,90.5512,90.6869,90.4337,90.4789,25321.0
2015-09-11 11:00:00,100.08,100.28,100.03,100.28,15999.0,90.497,90.6778,90.4518,90.6778,15999.0
2015-09-11 11:30:00,100.33,100.68,100.11,100.61,19188.0,90.723,91.0395,90.5241,90.9762,19188.0
2015-09-11 12:00:00,100.59,101.09,100.58,101.01,23015.0,90.9581,91.4103,90.9491,91.3379,23015.0
2015-09-11 12:30:00,101.01,101.13,100.88,101.02,16663.0,91.3379,91.4464,91.2204,91.347,16663.0
2015-09-11 13:00:00,101.02,101.08,100.8,100.8,28750.0,91.347,91.4012,91.148,91.148,28750.0
2015-09-11 13:30:00,100.86,101.04,100.74,101.0,18394.0,91.2023,91.3651,91.0938,91.3289,18394.0
2015-09-11 14:00:00,100.97,101.13,100.85,101.08,43435.0,91.3018,91.4464,91.1933,91.4012,43435.0
2015-09-11 14:30:00,101.07,101.33,101.05,101.19,25039.0,91.3922,91.6273,91.3741,91.5007,25039.0
2015-09-11 15:00:00,101.15,101.45,101.15,101.36,29670.0,91.4645,91.7358,91.4645,91.6544,29670.0
2015-09-11 15:30:00,101.34,101.62,101.13,101.56,115953.0,91.6363,91.8895,91.4464,91.8353,115953.0
2015-09-14 09:30:00,101.57,101.98,100.8,101.42,44626.0,91.8443,92.2151,91.148,91.7087,44626.0
2015-09-14 10:00:00,101.38,101.39,101.06,101.1,21952.0,91.6725,91.6815,91.3831,91.4193,21952.0
2015-09-14 10:30:00,101.09,101.59,101.08,101.4,61837.0,91.4103,91.8624,91.4012,91.6906,61837.0
2015-09-14 11:00:00,101.43,101.47,100.97,101.05,28027.0,91.7177,91.7539,91.3018,91.3741,28027.0
2015-09-14 11:30:00,100.99,101.1,100.85,101.0,13398.0,91.3198,91.4193,91.1933,91.3289,13398.0
2015-09-14 12:00:00,100.97,101.07,100.77,101.03,21143.0,91.3018,91.3922,91.1209,91.356,21143.0
2015-09-14 12:30:00,100.97,101.25,100.96,101.11,29010.0,91.3018,91.555,91.2927,91.4284,29010.0
2015-09-14 13:00:00,101.11,101.15,100.75,100.78,40282.0,91.4284,91.4645,91.1028,91.13,40282.0
2015-09-14 13:30:00,100.79,101.39,100.79,101.32,31944.0,91.139,91.6815,91.139,91.6182,31944.0
2015-09-14 14:00:00,101.32,101.32,100.97,101.01,22826.0,91.6182,91.6182,91.3018,91.3379,22826.0
2015-09-14 14:30:00,101.02,101.16,100.96,101.05,26515.0,91.347,91.4736,91.2927,91.3741,26515.0
2015-09-14 15:00:00,101.03,101.06,100.81,100.83,69650.0,91.356,91.3831,91.1571,91.1752,69650.0
2015-09-14 15:30:00,100.85,100.95,100.7,100.92,111801.0,91.1933,91.2837,91.0576,91.2565,111801.0
2015-09-15 09:30:00,101.23,101.58,100.99,101.58,24647.0,91.5369,91.8534,91.3198,91.8534,24647.0
2015-09-15 10:00:00,101.53,101.66,101.27,101.57,32340.0,91.8081,91.9257,91.573,91.8443,32340.0
2015-09-15 10:30:00,101.58,102.31,101.56,102.09,55786.0,91.8534,92.5135,91.8353,92.3145,55786.0
2015-09-15 11:00:00,102.14,102.23,102.03,102.05,32802.0,92.3597,92.4411,92.2603,92.2783,32802.0
2015-09-15 11:30:00,102.07,102.1,101.82,101.86,19626.0,92.2964,92.3236,92.0704,92.1065,19626.0
2015-09-15 12:00:00,101.94,102.25,101.8,102.25,12832.0,92.1789,92.4592,92.0523,92.4592,12832.0
2015-09-15 12:30:00,102.26,102.26,102.07,102.12,24057.0,92.4682,92.4682,92.2964,92.3416,24057.0
2015-09-15 13:00:00,102.08,102.16,101.95,102.04,148888.0,92.3055,92.3778,92.1879,92.2693,148888.0
2015-09-15 13:30:00,102.04,102.38,102.04,102.17,38656.0,92.2693,92.5767,92.2693,92.3869,38656.0
2015-09-15 14:00:00,102.2,102.55,102.2,102.41,25181.0,92.414,92.7305,92.414,92.6039,25181.0
2015-09-15 14:30:00,102.44,102.63,102.3,102.6,70771.0,92.631,92.8028,92.5044,92.7757,70771.0
2015-09-15 15:00:00,102.61,102.73,102.54,102.66,52031.0,92.7847,92.8932,92.7214,92.8299,52031.0
2015-09-15 15:30:00,102.67,102.68,102.33,102.42,83995.0,92.839,92.848,92.5315,92.6129,83995.0
2015-09-16 09:30:00,102.43,102.71,102.18,102.33,52593.0,92.622,92.8751,92.3959,92.5315,52593.0
2015-09-16 10:00:00,102.4,102.53,102.16,102.46,40397.0,92.5948,92.7124,92.3778,92.6491,40397.0
2015-09-16 10:30:00,102.44,102.53,102.37,102.51,48799.0,92.631,92.7124,92.5677,92.6943,48799.0
2015-09-16 11:00:00,102.48,102.99,102.37,102.93,31898.0,92.6672,93.1283,92.5677,93.0741,31898.0
2015-09-16 11:30:00,102.92,103.08,102.77,103.02,26065.0,93.065,93.2097,92.9294,93.1555,26065.0
2015-09-16 12:00:00,103.05,103.07,102.83,102.94,20662.0,93.1826,93.2007,92.9837,93.0831,20662.0
2015-09-16 12:30:00,102.96,103.24,102.91,103.24,21297.0,93.1012,93.3544,93.056,93.3544,21297.0
2015-09-16 13:00:00,103.22,103.23,102.78,102.82,31182.0,93.3363,93.3454,92.9384,92.9746,31182.0
2015-09-16 13:30:00,102.86,103.15,102.84,103.08,23929.0,93.0108,93.273,92.9927,93.2097,23929.0
2015-09-16 14:00:00,103.06,103.06,102.53,102.73,42167.0,93.1916,93.1916,92.7124,92.8932,42167.0
2015-09-16 14:30:00,102.73,102.96,102.64,102.89,43029.0,92.8932,93.1012,92.8119,93.0379,43029.0
2015-09-16 15:00:00,102.87,103.07,102.81,103.03,54702.0,93.0198,93.2007,92.9656,93.1645,54702.0
2015-09-16 15:30:00,103.01,103.12,102.86,102.89,135165.0,93.1464,93.2459,93.0108,93.0379,135165.0
2015-09-17 09:30:00,103.07,103.27,102.66,102.75,29518.0,93.2007,93.3815,92.8299,92.9113,29518.0
2015-09-17 10:00:00,102.72,103.18,102.72,103.01,16561.0,92.8842,93.3001,92.8842,93.1464,16561.0
2015-09-17 10:30:00,102.98,103.15,102.85,103.15,18836.0,93.1193,93.273,93.0017,93.273,18836.0
2015-09-17 11:00:00,103.14,103.17,102.9,102.9,18812.0,93.264,93.2911,93.047,93.047,18812.0
2015-09-17 11:30:00,102.95,103.15,102.9,103.08,20490.0,93.0922,93.273,93.047,93.2097,20490.0
2015-09-17 12:00:00,103.1,103.21,103.0,103.09,41221.0,93.2278,93.3273,93.1374,93.2188,41221.0
2015-09-17 12:30:00,103.06,103.25,102.99,103.23,15437.0,93.1916,93.3634,93.1283,93.3454,15437.0
2015-09-17 13:00:00,103.2,103.41,103.09,103.25,17122.0,93.3182,93.5081,93.2188,93.3634,17122.0
2015-09-17 13:30:00,103.28,103.31,102.97,103.02,20570.0,93.3906,93.4177,93.1103,93.1555,20570.0
2015-09-17 14:00:00,103.06,103.22,102.0,102.63,60649.0,93.1916,93.3363,92.2331,92.8028,60649.0
2015-09-17 14:30:00,102.65,103.91,102.64,103.79,132610.0,92.8209,93.9602,92.8119,93.8517,132610.0
2015-09-17 15:00:00,103.85,103.91,102.29,102.78,126803.0,93.906,93.9602,92.4954,92.9384,126803.0
2015-09-17 15:30:00,102.77,103.12,102.2,102.31,140642.0,92.9294,93.2459,92.414,92.5135,140642.0
2015-09-18 09:30:00,99.84,101.9,99.84,101.64,244619.0,90.28,92.1427,90.28,91.9076,244619.0
2015-09-18 10:00:00,101.5,102.03,101.36,101.69,40427.0,91.781,92.2603,91.6544,91.9528,40427.0
2015-09-18 10:30:00,101.7,101.83,101.45,101.83,30463.0,91.9619,92.0794,91.7358,92.0794,30463.0
2015-09-18 11:00:00,101.82,102.09,101.78,101.78,42001.0,92.0704,92.3145,92.0342,92.0342,42001.0
2015-09-18 11:30:00,101.77,102.23,101.73,102.14,44206.0,92.0252,92.4411,91.989,92.3597,44206.0
2015-09-18 12:00:00,102.09,102.09,101.49,101.84,73218.0,92.3145,92.3145,91.772,92.0885,73218.0
2015-09-18 12:30:00,101.87,101.92,101.58,101.76,56901.0,92.1156,92.1608,91.8534,92.0161,56901.0
2015-09-18 13:00:00,101.68,101.89,101.5,101.59,34614.0,91.9438,92.1337,91.781,91.8624,34614.0
2015-09-18 13:30:00,101.61,101.61,101.09,101.19,32956.0,91.8805,91.8805,91.4103,91.5007,32956.0
2015-09-18 14:00:00,101.16,101.52,101.09,101.47,30055.0,91.4736,91.7991,91.4103,91.7539,30055.0
2015-09-18 14:30:00,101.49,101.49,101.15,101.43,40617.0,91.772,91.772,91.4645,91.7177,40617.0
2015-09-18 15:00:00,101.44,101.53,100.94,101.06,60294.0,91.7268,91.8081,91.2746,91.3831,60294.0
2015-09-18 15:30:00,101.03,101.07,100.6,100.8,222792.0,91.356,91.3922,90.9672,91.148,222792.0
2015-09-21 09:30:00,101.52,102.47,100.98,101.96,47280.0,91.7991,92.6581,91.3108,92.197,47280.0
2015-09-21 10:00:00,102.17,102.41,101.86,102.28,32337.0,92.3869,92.6039,92.1065,92.4863,32337.0
2015-09-21 10:30:00,102.36,102.64,102.09,102.18,46959.0,92.5587,92.8119,92.3145,92.3959,46959.0
2015-09-21 11:00:00,102.18,102.34,102.09,102.19,19878.0,92.3959,92.5406,92.3145,92.4049,19878.0
2015-09-21 11:30:00,102.17,102.21,101.64,101.8,19438.0,92.3869,92.423,91.9076,92.0523,19438.0
2015-09-21 12:00:00,101.83,101.83,101.41,101.52,20586.0,92.0794,92.0794,91.6996,91.7991,20586.0
2015-09-21 12:30:00,101.49,101.49,101.03,101.23,21113.0,91.772,91.772,91.356,91.5369,21113.0
2015-09-21 13:00:00,101.23,101.81,101.18,101.77,21424.0,91.5369,92.0613,91.4917,92.0252,21424.0
2015-09-21 13:30:00,101.75,101.98,101.67,101.68,18898.0,92.0071,92.2151,91.9347,91.9438,18898.0
2015-09-21 14:00:00,101.73,101.88,101.42,101.55,26196.0,91.989,92.1246,91.7087,91.8262,26196.0
2015-09-21 14:30:00,101.51,102.06,101.49,101.96,24818.0,91.7901,92.2874,91.772,92.197,24818.0
2015-09-21 15:00:00,101.93,102.03,101.81,101.9,36155.0,92.1698,92.2603,92.0613,92.1427,36155.0
2015-09-21 15:30:00,101.88,101.95,101.46,101.8,95691.0,92.1246,92.1879,91.7448,92.0523,95691.0
2015-09-22 09:30:00,100.41,101.05,100.05,100.79,53221.0,90.7954,91.3741,90.4699,91.139,53221.0
2015-09-22 10:00:00,100.78,100.94,100.3,100.45,12383.0,91.13,91.2746,90.6959,90.8316,12383.0
2015-09-22 10:30:00,100.36,100.4,99.89,100.09,20391.0,90.7502,90.7863,90.3252,90.506,20391.0
2015-09-22 11:00:00,100.05,100.31,99.99,100.13,20540.0,90.4699,90.705,90.4156,90.5422,20540.0
2015-09-22 11:30:00,100.08,100.26,99.89,100.22,16151.0,90.497,90.6597,90.3252,90.6236,16151.0
2015-09-22 12:00:00,100.21,100.46,100.0,100.21,15046.0,90.6145,90.8406,90.4246,90.6145,15046.0
2015-09-22 12:30:00,100.24,100.32,100.09,100.1,53655.0,90.6417,90.714,90.506,90.5151,53655.0
2015-09-22 13:00:00,100.1,100.38,100.06,100.14,21635.0,90.5151,90.7683,90.4789,90.5512,21635.0
2015-09-22 13:30:00,100.13,100.41,100.13,100.37,32594.0,90.5422,90.7954,90.5422,90.7592,32594.0
2015-09-22 14:00:00,100.35,100.61,100.21,100.56,39406.0,90.7411,90.9762,90.6145,90.931,39406.0
2015-09-22 14:30:00,100.52,100.71,100.43,100.65,33567.0,90.8949,91.0667,90.8135,91.0124,33567.0
2015-09-22 15:00:00,100.64,100.65,100.29,100.52,44287.0,91.0034,91.0124,90.6869,90.8949,44287.0
2015-09-22 15:30:00,100.59,100.83,100.46,100.62,66827.0,90.9581,91.1752,90.8406,90.9853,66827.0
2015-09-23 09:30:00,100.5,101.02,99.55,100.93,32633.0,90.8768,91.347,90.0177,91.2656,32633.0
2015-09-23 10:00:00,100.94,101.19,100.83,101.19,17562.0,91.2746,91.5007,91.1752,91.5007,17562.0
2015-09-23 10:30:00,101.19,101.35,100.93,101.27,16609.0,91.5007,91.6454,91.2656,91.573,16609.0
2015-09-23 11:00:00,101.25,101.25,100.69,100.74,17480.0,91.555,91.555,91.0486,91.0938,17480.0
2015-09-23 11:30:00,100.71,100.82,100.53,100.82,20337.0,91.0667,91.1661,90.9039,91.1661,20337.0
2015-09-23 12:00:00,100.77,100.84,100.56,100.84,12066.0,91.1209,91.1842,90.931,91.1842,12066.0
2015-09-23 12:30:00,100.83,100.97,100.77,100.87,17540.0,91.1752,91.3018,91.1209,91.2113,17540.0
2015-09-23 13:00:00,100.85,101.15,100.85,100.88,17989.0,91.1933,91.4645,91.1933,91.2204,17989.0
2015-09-23 13:30:00,100.92,101.56,100.91,101.33,25343.0,91.2565,91.8353,91.2475,91.6273,25343.0
2015-09-23 14:00:00,101.35,101.52,101.17,101.25,36233.0,91.6454,91.7991,91.4826,91.555,36233.0
2015-09-23 14:30:00,101.23,101.41,100.86,100.99,46084.0,91.5369,91.6996,91.2023,91.3198,46084.0
2015-09-23 15:00:00,101.04,101.21,100.9,101.13,35448.0,91.3651,91.5188,91.2385,91.4464,35448.0
2015-09-23 15:30:00,101.12,101.23,101.0,101.11,90010.0,91.4374,91.5369,91.3289,91.4284,90010.0
2015-09-24 09:30:00,100.1,100.38,99.51,100.02,64144.0,90.5151,90.7683,89.9816,90.4427,64144.0
2015-09-24 10:00:00,99.98,100.15,99.74,100.15,84825.0,90.4066,90.5603,90.1895,90.5603,84825.0
2015-09-24 10:30:00,100.14,100.33,99.62,99.63,39009.0,90.5512,90.723,90.081,90.0901,39009.0
2015-09-24 11:00:00,99.66,99.66,99.28,99.28,69067.0,90.1172,90.1172,89.7736,89.7736,69067.0
2015-09-24 11:30:00,99.32,99.53,99.0,99.34,37347.0,89.8098,89.9996,89.5204,89.8278,37347.0
2015-09-24 12:00:00,99.37,99.53,99.23,99.42,25243.0,89.855,89.9996,89.7284,89.9002,25243.0
2015-09-24 12:30:00,99.45,99.63,99.0,99.0,31742.0,89.9273,90.0901,89.5204,89.5204,31742.0
2015-09-24 13:00:00,99.1,99.1,98.71,98.77,43948.0,89.6108,89.6108,89.2582,89.3124,43948.0
2015-09-24 13:30:00,98.76,99.07,98.75,99.02,71686.0,89.3034,89.5837,89.2943,89.5385,71686.0
2015-09-24 14:00:00,98.99,99.77,98.97,99.63,98774.0,89.5114,90.2167,89.4933,90.0901,98774.0
2015-09-24 14:30:00,99.68,100.36,99.55,100.23,98034.0,90.1353,90.7502,90.0177,90.6326,98034.0
2015-09-24 15:00:00,100.19,100.29,99.81,100.09,91142.0,90.5964,90.6869,90.2528,90.506,91142.0
2015-09-24 15:30:00,100.07,100.16,99.84,99.95,138084.0,90.4879,90.5693,90.28,90.3794,138084.0
2015-09-25 09:30:00,101.0,101.07,100.19,100.77,25097.0,91.3289,91.3922,90.5964,91.1209,25097.0
2015-09-25 10:00:00,100.68,100.93,100.45,100.61,15340.0,91.0395,91.2656,90.8316,90.9762,15340.0
2015-09-25 10:30:00,100.69,101.17,100.54,101.17,18770.0,91.0486,91.4826,90.9129,91.4826,18770.0
2015-09-25 11:00:00,101.16,101.28,100.99,101.16,16509.0,91.4736,91.5821,91.3198,91.4736,16509.0
2015-09-25 11:30:00,101.19,101.19,100.81,101.04,28328.0,91.5007,91.5007,91.1571,91.3651,28328.0
2015-09-25 12:00:00,101.01,101.04,100.51,100.6,37057.0,91.3379,91.3651,90.8858,90.9672,37057.0
2015-09-25 12:30:00,100.61,100.7,100.42,100.59,26491.0,90.9762,91.0576,90.8044,90.9581,26491.0
2015-09-25 13:00:00,100.64,100.88,100.58,100.69,25986.0,91.0034,91.2204,90.9491,91.0486,25986.0
2015-09-25 13:30:00,100.73,100.89,100.62,100.8,18085.0,91.0847,91.2294,90.9853,91.148,18085.0
2015-09-25 14:00:00,100.76,100.91,100.16,100.16,29779.0,91.1119,91.2475,90.5693,90.5693,29779.0
2015-09-25 14:30:00,100.17,100.35,99.81,100.16,24973.0,90.5784,90.7411,90.2528,90.5693,24973.0
2015-09-25 15:00:00,100.16,100.31,99.68,100.18,41143.0,90.5693,90.705,90.1353,90.5874,41143.0
2015-09-25 15:30:00,100.15,100.58,100.09,100.44,138297.0,90.5603,90.9491,90.506,90.8225,138297.0
2015-09-28 09:30:00,99.61,100.04,99.37,99.52,85492.0,90.072,90.4608,89.855,89.9906,85492.0
2015-09-28 10:00:00,99.6,99.66,98.95,99.17,36502.0,90.0629,90.1172,89.4752,89.6741,36502.0
2015-09-28 10:30:00,99.16,99.24,98.75,99.13,54591.0,89.6651,89.7374,89.2943,89.6379,54591.0
2015-09-28 11:00:00,99.13,99.14,98.57,98.6,44832.0,89.6379,89.647,89.1316,89.1587,44832.0
2015-09-28 11:30:00,98.64,98.64,98.33,98.36,47850.0,89.1949,89.1949,88.9146,88.9417,47850.0
2015-09-28 12:00:00,98.31,98.39,98.03,98.26,36812.0,88.8965,88.9688,88.6433,88.8513,36812.0
2015-09-28 12:30:00,98.2,98.22,97.87,97.91,141846.0,88.797,88.8151,88.4986,88.5348,141846.0
2015-09-28 13:00:00,97.9,98.26,97.64,97.81,141574.0,88.5257,88.8513,88.2906,88.4443,141574.0
2015-09-28 13:30:00,97.86,97.94,97.64,97.72,96123.0,88.4896,88.5619,88.2906,88.363,96123.0
2015-09-28 14:00:00,97.72,97.8,97.16,97.23,221915.0,88.363,88.4353,87.8566,87.9199,221915.0
2015-09-28 14:30:00,97.23,97.46,97.08,97.37,182659.0,87.9199,88.1279,87.7842,88.0465,182659.0
2015-09-28 15:00:00,97.33,97.44,96.96,96.99,239453.0,88.0103,88.1098,87.6757,87.7029,239453.0
2015-09-28 15:30:00,97.01,97.33,96.86,96.9,338401.0,87.7209,88.0103,87.5853,87.6215,338401.0
2015-09-29 09:30:00,97.28,97.36,96.87,97.24,76263.0,87.9651,88.0374,87.5944,87.9289,76263.0
2015-09-29 10:00:00,97.2,97.71,96.95,97.65,36197.0,87.8928,88.3539,87.6667,88.2997,36197.0
2015-09-29 10:30:00,97.69,97.75,96.91,97.27,46258.0,88.3358,88.3901,87.6305,87.956,46258.0
2015-09-29 11:00:00,97.2,97.31,96.85,97.18,30657.0,87.8928,87.9922,87.5763,87.8747,30657.0
2015-09-29 11:30:00,97.13,97.27,96.95,97.04,28191.0,87.8295,87.956,87.6667,87.7481,28191.0
2015-09-29 12:00:00,97.02,97.25,96.92,97.24,51910.0,87.73,87.938,87.6396,87.9289,51910.0
2015-09-29 12:30:00,97.25,97.25,97.0,97.04,18469.0,87.938,87.938,87.7119,87.7481,18469.0
2015-09-29 13:00:00,97.05,97.45,97.02,97.36,31058.0,87.7571,88.1188,87.73,88.0374,31058.0
2015-09-29 13:30:00,97.35,97.66,97.34,97.42,36551.0,88.0284,88.3087,88.0193,88.0917,36551.0
2015-09-29 14:00:00,97.41,97.65,97.34,97.6,57475.0,88.0826,88.2997,88.0193,88.2545,57475.0
2015-09-29 14:30:00,97.58,97.61,97.14,97.21,89335.0,88.2364,88.2635,87.8385,87.9018,89335.0
2015-09-29 15:00:00,97.23,97.34,96.91,96.96,134150.0,87.9199,88.0193,87.6305,87.6757,134150.0
2015-09-29 15:30:00,96.96,97.67,96.96,97.55,120996.0,87.6757,88.3177,87.6757,88.2092,120996.0
2015-09-30 09:30:00,98.5,99.01,97.96,97.97,60013.0,89.0683,89.5294,88.58,88.589,60013.0
2015-09-30 10:00:00,97.97,98.07,97.75,97.92,76700.0,88.589,88.6794,88.3901,88.5438,76700.0
2015-09-30 10:30:00,97.91,97.92,97.55,97.67,115344.0,88.5348,88.5438,88.2092,88.3177,115344.0
2015-09-30 11:00:00,97.68,98.08,97.53,98.08,83746.0,88.3268,88.6885,88.1912,88.6885,83746.0
2015-09-30 11:30:00,98.11,98.15,97.55,97.57,72285.0,88.7156,88.7518,88.2092,88.2273,72285.0
2015-09-30 12:00:00,97.58,97.65,97.2,97.47,42534.0,88.2364,88.2997,87.8928,88.1369,42534.0
2015-09-30 12:30:00,97.51,97.57,96.95,97.08,84747.0,88.1731,88.2273,87.6667,87.7842,84747.0
2015-09-30 13:00:00,97.14,97.57,97.13,97.47,45689.0,87.8385,88.2273,87.8295,88.1369,45689.0
2015-09-30 13:30:00,97.49,98.18,97.41,98.16,44941.0,88.155,88.7789,88.0826,88.7608,44941.0
2015-09-30 14:00:00,98.13,98.18,97.93,98.18,35885.0,88.7337,88.7789,88.5529,88.7789,35885.0
2015-09-30 14:30:00,98.2,98.21,97.88,98.11,52763.0,88.797,88.806,88.5076,88.7156,52763.0
2015-09-30 15:00:00,98.14,98.21,97.98,98.08,170605.0,88.7427,88.806,88.5981,88.6885,170605.0
2015-09-30 15:30:00,98.08,98.31,98.06,98.19,177076.0,88.6885,88.8965,88.6704,88.788,177076.0
2015-10-01 09:30:00,98.04,98.76,97.88,98.0,82197.0,88.6523,89.3034,88.5076,88.6161,82197.0
2015-10-01 10:00:00,98.01,98.74,97.78,98.29,98504.0,88.6252,89.2853,88.4172,88.8784,98504.0
2015-10-01 10:30:00,98.29,98.34,97.83,97.86,74607.0,88.8784,88.9236,88.4624,88.4896,74607.0
2015-10-01 11:00:00,97.77,97.95,97.47,97.68,46106.0,88.4082,88.5709,88.1369,88.3268,46106.0
2015-10-01 11:30:00,97.69,97.75,96.86,96.96,38781.0,88.3358,88.3901,87.5853,87.6757,38781.0
2015-10-01 12:00:00,96.93,96.97,96.47,96.65,73366.0,87.6486,87.6848,87.2327,87.3954,73366.0
2015-10-01 12:30:00,96.68,96.8,96.39,96.5,57174.0,87.4225,87.5311,87.1603,87.2598,57174.0
2015-10-01 13:00:00,96.54,96.55,96.23,96.34,72111.0,87.2959,87.305,87.0156,87.1151,72111.0
2015-10-01 13:30:00,96.37,96.52,96.28,96.47,101646.0,87.1422,87.2779,87.0608,87.2327,101646.0
2015-10-01 14:00:00,96.5,97.02,96.37,96.72,83067.0,87.2598,87.73,87.1422,87.4587,83067.0
2015-10-01 14:30:00,96.75,97.05,96.65,97.0,105232.0,87.4858,87.7571,87.3954,87.7119,105232.0
2015-10-01 15:00:00,96.99,97.25,96.98,97.09,109194.0,87.7029,87.938,87.6938,87.7933,109194.0
2015-10-01 15:30:00,97.08,97.62,96.86,97.48,194272.0,87.7842,88.2725,87.5853,88.1459,194272.0
2015-10-02 09:30:00,95.89,96.24,95.64,96.08,88832.0,86.7082,87.0247,86.4821,86.88,88832.0
2015-10-02 10:00:00,96.05,96.25,95.83,96.05,75069.0,86.8529,87.0337,86.6539,86.8529,75069.0
2015-10-02 10:30:00,96.03,96.93,96.01,96.9,50920.0,86.8348,87.6486,86.8167,87.6215,50920.0
2015-10-02 11:00:00,96.94,97.15,96.57,96.87,93432.0,87.6576,87.8475,87.3231,87.5944,93432.0
2015-10-02 11:30:00,96.94,97.02,96.75,96.85,65876.0,87.6576,87.73,87.4858,87.5763,65876.0
2015-10-02 12:00:00,96.86,97.33,96.84,97.27,35908.0,87.5853,88.0103,87.5672,87.956,35908.0
2015-10-02 12:30:00,97.3,97.73,97.26,97.62,33155.0,87.9832,88.372,87.947,88.2725,33155.0
2015-10-02 13:00:00,97.63,97.88,97.52,97.53,75798.0,88.2816,88.5076,88.1821,88.1912,75798.0
2015-10-02 13:30:00,97.54,97.77,97.45,97.68,34557.0,88.2002,88.4082,88.1188,88.3268,34557.0
2015-10-02 14:00:00,97.69,98.37,97.68,98.29,71258.0,88.3358,88.9507,88.3268,88.8784,71258.0
2015-10-02 14:30:00,98.3,98.56,97.98,98.0,57426.0,88.8874,89.1225,88.5981,88.6161,57426.0
2015-10-02 15:00:00,97.99,98.75,97.96,98.73,65966.0,88.6071,89.2943,88.58,89.2762,65966.0
2015-10-02 15:30:00,98.72,99.18,98.7,99.03,335566.0,89.2672,89.6832,89.2491,89.5475,335566.0
2015-10-05 09:30:00,100.37,101.96,99.86,100.53,129511.0,90.7592,92.197,90.298,90.9039,129511.0
2015-10-05 10:00:00,100.54,100.72,100.27,100.31,68392.0,90.9129,91.0757,90.6688,90.705,68392.0
2015-10-05 10:30:00,100.35,100.4,100.0,100.12,45972.0,90.7411,90.7863,90.4246,90.5332,45972.0
2015-10-05 11:00:00,100.15,100.26,100.02,100.07,62719.0,90.5603,90.6597,90.4427,90.4879,62719.0
2015-10-05 11:30:00,100.06,100.19,99.97,100.08,59262.0,90.4789,90.5964,90.3975,90.497,59262.0
2015-10-05 12:00:00,100.05,100.21,99.97,100.05,45446.0,90.4699,90.6145,90.3975,90.4699,45446.0
2015-10-05 12:30:00,100.09,100.11,99.82,99.9,84687.0,90.506,90.5241,90.2619,90.3342,84687.0
2015-10-05 13:00:00,99.93,100.16,99.85,100.07,63808.0,90.3613,90.5693,90.289,90.4879,63808.0
2015-10-05 13:30:00,100.06,100.56,100.06,100.53,44639.0,90.4789,90.931,90.4789,90.9039,44639.0
2015-10-05 14:00:00,100.52,100.74,100.47,100.71,42448.0,90.8949,91.0938,90.8496,91.0667,42448.0
2015-10-05 14:30:00,100.72,100.95,100.67,100.8,108710.0,91.0757,91.2837,91.0305,91.148,108710.0
2015-10-05 15:00:00,100.78,100.95,100.75,100.91,89370.0,91.13,91.2837,91.1028,91.2475,89370.0
2015-10-05 15:30:00,100.91,101.26,100.9,101.07,210525.0,91.2475,91.564,91.2385,91.3922,210525.0
2015-10-06 09:30:00,100.61,101.08,99.86,100.58,44833.0,90.9762,91.4012,90.298,90.9491,44833.0
2015-10-06 10:00:00,100.59,100.76,100.34,100.47,74899.0,90.9581,91.1119,90.7321,90.8496,74899.0
2015-10-06 10:30:00,100.43,100.55,100.13,100.27,55407.0,90.8135,90.922,90.5422,90.6688,55407.0
2015-10-06 11:00:00,100.24,100.41,100.18,100.28,29636.0,90.6417,90.7954,90.5874,90.6778,29636.0
2015-10-06 11:30:00,100.31,100.36,99.65,99.75,33302.0,90.705,90.7502,90.1082,90.1986,33302.0
2015-10-06 12:00:00,99.76,99.77,99.27,99.32,53021.0,90.2076,90.2167,89.7645,89.8098,53021.0
2015-10-06 12:30:00,99.37,99.42,99.26,99.32,26417.0,89.855,89.9002,89.7555,89.8098,26417.0
2015-10-06 13:00:00,99.37,99.5,99.21,99.4,18958.0,89.855,89.9725,89.7103,89.8821,18958.0
2015-10-06 13:30:00,99.43,99.43,99.17,99.36,13962.0,89.9092,89.9092,89.6741,89.8459,13962.0
2015-10-06 14:00:00,99.36,99.63,99.28,99.56,35920.0,89.8459,90.0901,89.7736,90.0268,35920.0
2015-10-06 14:30:00,99.52,99.61,99.34,99.47,28022.0,89.9906,90.072,89.8278,89.9454,28022.0
2015-10-06 15:00:00,99.42,99.53,99.31,99.43,48205.0,89.9002,89.9996,89.8007,89.9092,48205.0
2015-10-06 15:30:00,99.42,99.51,99.03,99.1,159204.0,89.9002,89.9816,89.5475,89.6108,159204.0
2015-10-07 09:30:00,99.64,100.13,99.49,100.13,26402.0,90.0991,90.5422,89.9635,90.5422,26402.0
2015-10-07 10:00:00,100.04,100.04,99.73,99.82,52134.0,90.4608,90.4608,90.1805,90.2619,52134.0
2015-10-07 10:30:00,99.86,99.86,99.29,99.3,36137.0,90.298,90.298,89.7826,89.7917,36137.0
2015-10-07 11:00:00,99.28,99.31,98.53,98.62,41721.0,89.7736,89.8007,89.0954,89.1768,41721.0
2015-10-07 11:30:00,98.64,98.76,98.35,98.7,29802.0,89.1949,89.3034,88.9326,89.2491,29802.0
2015-10-07 12:00:00,98.67,98.71,98.19,98.3,27621.0,89.222,89.2582,88.788,88.8874,27621.0
2015-10-07 12:30:00,98.33,98.87,98.27,98.75,70247.0,88.9146,89.4028,88.8603,89.2943,70247.0
2015-10-07 13:00:00,98.79,99.16,98.76,98.9,39183.0,89.3305,89.6651,89.3034,89.43,39183.0
2015-10-07 13:30:00,98.88,99.21,98.87,99.09,43662.0,89.4119,89.7103,89.4028,89.6018,43662.0
2015-10-07 14:00:00,99.05,99.33,98.9,99.04,58278.0,89.5656,89.8188,89.43,89.5566,58278.0
2015-10-07 14:30:00,99.05,99.16,98.85,98.94,45499.0,89.5656,89.6651,89.3848,89.4661,45499.0
2015-10-07 15:00:00,98.98,99.42,98.88,99.22,96646.0,89.5023,89.9002,89.4119,89.7193,96646.0
2015-10-07 15:30:00,99.2,99.42,99.11,99.41,138992.0,89.7012,89.9002,89.6199,89.8911,138992.0
2015-10-08 09:30:00,99.22,99.6,98.59,98.89,114134.0,89.7193,90.0629,89.1497,89.4209,114134.0
2015-10-08 10:00:00,98.93,99.11,98.86,98.97,104597.0,89.4571,89.6199,89.3938,89.4933,104597.0
2015-10-08 10:30:00,98.97,99.14,98.67,98.71,56326.0,89.4933,89.647,89.222,89.2582,56326.0
2015-10-08 11:00:00,98.66,98.76,98.43,98.68,49302.0,89.213,89.3034,89.005,89.231,49302.0
2015-10-08 11:30:00,98.7,98.92,98.65,98.81,39919.0,89.2491,89.4481,89.2039,89.3486,39919.0
2015-10-08 12:00:00,98.8,98.94,98.67,98.8,64780.0,89.3395,89.4661,89.222,89.3395,64780.0
2015-10-08 12:30:00,98.78,98.94,98.43,98.57,31372.0,89.3215,89.4661,89.005,89.1316,31372.0
2015-10-08 13:00:00,98.58,98.63,98.26,98.45,38618.0,89.1406,89.1858,88.8513,89.0231,38618.0
2015-10-08 13:30:00,98.48,98.51,98.35,98.4,44862.0,89.0502,89.0773,88.9326,88.9778,44862.0
2015-10-08 14:00:00,98.41,98.44,98.07,98.37,152316.0,88.9869,89.014,88.6794,88.9507,152316.0
2015-10-08 14:30:00,98.36,98.6,98.34,98.54,217977.0,88.9417,89.1587,88.9236,89.1044,217977.0
2015-10-08 15:00:00,98.55,98.98,98.34,98.41,228922.0,89.1135,89.5023,88.9236,88.9869,228922.0
2015-10-08 15:30:00,98.39,98.49,98.21,98.38,357369.0,88.9688,89.0592,88.806,88.9598,357369.0
2015-10-09 09:30:00,98.42,99.26,98.4,99.26,52755.0,88.9959,89.7555,88.9778,89.7555,52755.0
2015-10-09 10:00:00,99.27,99.38,99.01,99.01,41858.0,89.7645,89.864,89.5294,89.5294,41858.0
2015-10-09 10:30:00,99.0,99.16,98.9,99.01,44255.0,89.5204,89.6651,89.43,89.5294,44255.0
2015-10-09 11:00:00,99.02,99.08,98.94,99.05,57342.0,89.5385,89.5927,89.4661,89.5656,57342.0
2015-10-09 11:30:00,99.05,99.09,98.81,98.91,23422.0,89.5656,89.6018,89.3486,89.439,23422.0
2015-10-09 12:00:00,98.94,99.01,98.76,98.87,24114.0,89.4661,89.5294,89.3034,89.4028,24114.0
2015-10-09 12:30:00,98.85,98.93,98.7,98.76,42104.0,89.3848,89.4571,89.2491,89.3034,42104.0
2015-10-09 13:00:00,98.74,98.88,98.51,98.64,37657.0,89.2853,89.4119,89.0773,89.1949,37657.0
2015-10-09 13:30:00,98.64,98.86,98.61,98.78,45448.0,89.1949,89.3938,89.1677,89.3215,45448.0
2015-10-09 14:00:00,98.75,98.87,98.73,98.87,38119.0,89.2943,89.4028,89.2762,89.4028,38119.0
2015-10-09 14:30:00,98.88,98.89,98.74,98.81,30399.0,89.4119,89.4209,89.2853,89.3486,30399.0
2015-10-09 15:00:00,98.8,98.84,98.74,98.81,43449.0,89.3395,89.3757,89.2853,89.3486,43449.0
2015-10-09 15:30:00,98.81,99.02,98.8,98.9,179666.0,89.3486,89.5385,89.3395,89.43,179666.0
2015-10-12 09:30:00,98.91,99.46,98.66,99.03,22609.0,89.439,89.9363,89.213,89.5475,22609.0
2015-10-12 10:00:00,99.1,99.12,98.7,98.7,6408.0,89.6108,89.6289,89.2491,89.2491,6408.0
2015-10-12 10:30:00,98.77,99.0,98.75,98.84,4811.0,89.3124,89.5204,89.2943,89.3757,4811.0
2015-10-12 11:00:00,98.84,99.15,98.84,99.15,12691.0,89.3757,89.656,89.3757,89.656,12691.0
2015-10-12 11:30:00,99.16,99.42,99.15,99.39,14572.0,89.6651,89.9002,89.656,89.8731,14572.0
2015-10-12 12:00:00,99.37,99.39,99.21,99.22,12307.0,89.855,89.8731,89.7103,89.7193,12307.0
2015-10-12 12:30:00,99.24,99.25,99.09,99.13,8014.0,89.7374,89.7465,89.6018,89.6379,8014.0
2015-10-12 13:00:00,99.13,99.13,98.97,99.04,9098.0,89.6379,89.6379,89.4933,89.5566,9098.0
2015-10-12 13:30:00,99.05,99.1,98.97,98.97,10200.0,89.5656,89.6108,89.4933,89.4933,10200.0
2015-10-12 14:00:00,98.98,99.06,98.91,98.94,10500.0,89.5023,89.5747,89.439,89.4661,10500.0
2015-10-12 14:30:00,98.98,99.08,98.94,99.03,12009.0,89.5023,89.5927,89.4661,89.5475,12009.0
2015-10-12 15:00:00,99.04,99.06,98.98,99.03,13476.0,89.5566,89.5747,89.5023,89.5475,13476.0
2015-10-12 15:30:00,99.02,99.03,98.93,99.01,53566.0,89.5385,89.5475,89.4571,89.5294,53566.0
2015-10-13 09:30:00,98.76,98.96,98.32,98.61,24686.0,89.3034,89.4842,88.9055,89.1677,24686.0
2015-10-13 10:00:00,98.61,99.14,98.61,99.11,57945.0,89.1677,89.647,89.1677,89.6199,57945.0
2015-10-13 10:30:00,99.13,99.28,99.09,99.21,31468.0,89.6379,89.7736,89.6018,89.7103,31468.0
2015-10-13 11:00:00,99.28,99.28,99.1,99.12,27152.0,89.7736,89.7736,89.6108,89.6289,27152.0
2015-10-13 11:30:00,99.13,99.16,98.79,99.01,37360.0,89.6379,89.6651,89.3305,89.5294,37360.0
2015-10-13 12:00:00,98.95,99.05,98.72,98.79,26984.0,89.4752,89.5656,89.2672,89.3305,26984.0
2015-10-13 12:30:00,98.77,98.84,98.41,98.62,42506.0,89.3124,89.3757,88.9869,89.1768,42506.0
2015-10-13 13:00:00,98.62,98.7,98.26,98.39,45805.0,89.1768,89.2491,88.8513,88.9688,45805.0
2015-10-13 13:30:00,98.39,98.43,98.13,98.34,16853.0,88.9688,89.005,88.7337,88.9236,16853.0
2015-10-13 14:00:00,98.31,98.5,98.26,98.3,24337.0,88.8965,89.0683,88.8513,88.8874,24337.0
2015-10-13 14:30:00,98.3,98.48,98.21,98.48,16516.0,88.8874,89.0502,88.806,89.0502,16516.0
2015-10-13 15:00:00,98.45,98.46,98.1,98.16,23693.0,89.0231,89.0321,88.7066,88.7608,23693.0
2015-10-13 15:30:00,98.15,98.24,97.98,98.07,76134.0,88.7518,88.8332,88.5981,88.6794,76134.0
2015-10-14 09:30:00,97.85,99.14,97.13,99.06,50244.0,88.4805,89.647,87.8295,89.5747,50244.0
2015-10-14 10:00:00,99.06,99.12,98.52,98.53,36962.0,89.5747,89.6289,89.0864,89.0954,36962.0
2015-10-14 10:30:00,98.52,98.58,98.25,98.36,38810.0,89.0864,89.1406,88.8422,88.9417,38810.0
2015-10-14 11:00:00,98.34,98.49,98.11,98.26,31245.0,88.9236,89.0592,88.7156,88.8513,31245.0
2015-10-14 11:30:00,98.29,98.55,98.12,98.21,39160.0,88.8784,89.1135,88.7247,88.806,39160.0
2015-10-14 12:00:00,98.2,98.22,97.75,98.02,56669.0,88.797,88.8151,88.3901,88.6342,56669.0
2015-10-14 12:30:00,98.05,98.73,98.02,98.54,27993.0,88.6614,89.2762,88.6342,89.1044,27993.0
2015-10-14 13:00:00,98.53,98.6,98.29,98.32,20659.0,89.0954,89.1587,88.8784,88.9055,20659.0
2015-10-14 13:30:00,98.34,98.45,98.11,98.21,18504.0,88.9236,89.0231,88.7156,88.806,18504.0
2015-10-14 14:00:00,98.23,98.35,97.71,97.71,26930.0,88.8241,88.9326,88.3539,88.3539,26930.0
2015-10-14 14:30:00,97.73,97.77,97.54,97.65,33979.0,88.372,88.4082,88.2002,88.2997,33979.0
2015-10-14 15:00:00,97.66,97.96,97.56,97.8,59904.0,88.3087,88.58,88.2183,88.4353,59904.0
2015-10-14 15:30:00,97.83,97.96,97.51,97.63,123812.0,88.4624,88.58,88.1731,88.2816,123812.0
2015-10-15 09:30:00,98.59,99.12,97.65,98.6,52555.0,89.1497,89.6289,88.2997,89.1587,52555.0
2015-10-15 10:00:00,98.59,99.01,98.54,98.92,29257.0,89.1497,89.5294,89.1044,89.4481,29257.0
2015-10-15 10:30:00,98.81,99.15,98.71,98.89,14162.0,89.3486,89.656,89.2582,89.4209,14162.0
2015-10-15 11:00:00,98.83,98.92,98.69,98.89,17352.0,89.3667,89.4481,89.2401,89.4209,17352.0
2015-10-15 11:30:00,98.9,98.93,98.23,98.28,7392.0,89.43,89.4571,88.8241,88.8693,7392.0
2015-10-15 12:00:00,98.21,98.71,98.21,98.69,9897.0,88.806,89.2582,88.806,89.2401,9897.0
2015-10-15 12:30:00,98.7,98.71,98.56,98.62,8626.0,89.2491,89.2582,89.1225,89.1768,8626.0
2015-10-15 13:00:00,98.6,99.29,98.6,99.29,42353.0,89.1587,89.7826,89.1587,89.7826,42353.0
2015-10-15 13:30:00,99.25,99.51,99.13,99.44,17762.0,89.7465,89.9816,89.6379,89.9183,17762.0
2015-10-15 14:00:00,99.43,99.47,99.31,99.47,46475.0,89.9092,89.9454,89.8007,89.9454,46475.0
2015-10-15 14:30:00,99.46,99.76,99.44,99.67,41186.0,89.9363,90.2076,89.9183,90.1262,41186.0
2015-10-15 15:00:00,99.65,99.85,99.61,99.8,45809.0,90.1082,90.289,90.072,90.2438,45809.0
2015-10-15 15:30:00,99.82,100.05,99.67,100.04,159222.0,90.2619,90.4699,90.1262,90.4608,159222.0
2015-10-16 09:30:00,100.54,100.89,100.01,100.75,111263.0,90.9129,91.2294,90.4337,91.1028,111263.0
2015-10-16 10:00:00,100.68,100.77,100.39,100.62,52486.0,91.0395,91.1209,90.7773,90.9853,52486.0
2015-10-16 10:30:00,100.6,100.68,100.44,100.66,19887.0,90.9672,91.0395,90.8225,91.0214,19887.0
2015-10-16 11:00:00,100.67,100.68,100.52,100.57,19488.0,91.0305,91.0395,90.8949,90.9401,19488.0
2015-10-16 11:30:00,100.59,101.0,100.55,100.95,16033.0,90.9581,91.3289,90.922,91.2837,16033.0
2015-10-16 12:00:00,100.98,100.99,100.43,100.52,20472.0,91.3108,91.3198,90.8135,90.8949,20472.0
2015-10-16 12:30:00,100.5,100.54,100.35,100.43,10486.0,90.8768,90.9129,90.7411,90.8135,10486.0
2015-10-16 13:00:00,100.34,100.44,100.16,100.16,13785.0,90.7321,90.8225,90.5693,90.5693,13785.0
2015-10-16 13:30:00,100.2,100.41,100.14,100.32,47513.0,90.6055,90.7954,90.5512,90.714,47513.0
2015-10-16 14:00:00,100.33,100.71,100.27,100.68,26641.0,90.723,91.0667,90.6688,91.0395,26641.0
2015-10-16 14:30:00,100.7,100.88,100.67,100.84,34717.0,91.0576,91.2204,91.0305,91.1842,34717.0
2015-10-16 15:00:00,100.8,100.84,100.7,100.7,27699.0,91.148,91.1842,91.0576,91.0576,27699.0
2015-10-16 15:30:00,100.73,100.86,100.55,100.58,140870.0,91.0847,91.2023,90.922,90.9491,140870.0
2015-10-19 09:30:00,100.04,100.59,99.95,100.33,27986.0,90.4608,90.9581,90.3794,90.723,27986.0
2015-10-19 10:00:00,100.37,100.4,100.02,100.21,136275.0,90.7592,90.7863,90.4427,90.6145,136275.0
2015-10-19 10:30:00,100.21,100.21,99.86,100.01,24389.0,90.6145,90.6145,90.298,90.4337,24389.0
2015-10-19 11:00:00,100.02,100.26,99.89,100.14,20124.0,90.4427,90.6597,90.3252,90.5512,20124.0
2015-10-19 11:30:00,100.12,100.28,100.07,100.1,33474.0,90.5332,90.6778,90.4879,90.5151,33474.0
2015-10-19 12:00:00,100.09,100.15,99.77,99.81,22553.0,90.506,90.5603,90.2167,90.2528,22553.0
2015-10-19 12:30:00,99.84,99.93,99.76,99.78,24039.0,90.28,90.3613,90.2076,90.2257,24039.0
2015-10-19 13:00:00,99.8,99.82,99.51,99.51,32626.0,90.2438,90.2619,89.9816,89.9816,32626.0
2015-10-19 13:30:00,99.53,99.53,99.29,99.44,50785.0,89.9996,89.9996,89.7826,89.9183,50785.0
2015-10-19 14:00:00,99.45,99.52,99.33,99.43,41818.0,89.9273,89.9906,89.8188,89.9092,41818.0
2015-10-19 14:30:00,99.42,99.56,99.4,99.55,33708.0,89.9002,90.0268,89.8821,90.0177,33708.0
2015-10-19 15:00:00,99.55,99.92,99.54,99.78,47161.0,90.0177,90.3523,90.0087,90.2257,47161.0
2015-10-19 15:30:00,99.81,100.0,99.69,99.94,79523.0,90.2528,90.4246,90.1443,90.3704,79523.0
2015-10-20 09:30:00,99.65,100.27,99.64,100.06,53419.0,90.1082,90.6688,90.0991,90.4789,53419.0
2015-10-20 10:00:00,100.09,100.23,99.88,100.15,21813.0,90.506,90.6326,90.3161,90.5603,21813.0
2015-10-20 10:30:00,100.15,100.43,100.0,100.39,14729.0,90.5603,90.8135,90.4246,90.7773,14729.0
2015-10-20 11:00:00,100.34,100.34,99.83,100.05,11943.0,90.7321,90.7321,90.2709,90.4699,11943.0
2015-10-20 11:30:00,100.07,100.12,99.89,100.06,11786.0,90.4879,90.5332,90.3252,90.4789,11786.0
2015-10-20 12:00:00,99.99,100.12,99.92,100.03,14782.0,90.4156,90.5332,90.3523,90.4518,14782.0
2015-10-20 12:30:00,100.05,100.1,99.92,100.03,14545.0,90.4699,90.5151,90.3523,90.4518,14545.0
2015-10-20 13:00:00,100.05,100.2,99.96,100.01,11558.0,90.4699,90.6055,90.3885,90.4337,11558.0
2015-10-20 13:30:00,99.97,100.12,99.92,100.07,9116.0,90.3975,90.5332,90.3523,90.4879,9116.0
2015-10-20 14:00:00,100.03,100.3,100.01,100.3,21939.0,90.4518,90.6959,90.4337,90.6959,21939.0
2015-10-20 14:30:00,100.29,100.36,100.14,100.27,24621.0,90.6869,90.7502,90.5512,90.6688,24621.0
2015-10-20 15:00:00,100.28,100.42,100.23,100.32,29899.0,90.6778,90.8044,90.6326,90.714,29899.0
2015-10-20 15:30:00,100.33,100.34,100.05,100.18,86153.0,90.723,90.7321,90.4699,90.5874,86153.0
2015-10-21 09:30:00,100.45,100.46,100.1,100.1,12599.0,90.8316,90.8406,90.5151,90.5151,12599.0
2015-10-21 10:00:00,100.15,100.15,99.45,99.53,17469.0,90.5603,90.5603,89.9273,89.9996,17469.0
2015-10-21 10:30:00,99.45,99.6,99.34,99.57,21338.0,89.9273,90.0629,89.8278,90.0358,21338.0
2015-10-21 11:00:00,99.6,99.62,99.34,99.42,32181.0,90.0629,90.081,89.8278,89.9002,32181.0
2015-10-21 11:30:00,99.44,99.48,99.24,99.24,30174.0,89.9183,89.9544,89.7374,89.7374,30174.0
2015-10-21 12:00:00,99.29,99.29,99.09,99.22,19194.0,89.7826,89.7826,89.6018,89.7193,19194.0
2015-10-21 12:30:00,99.25,99.34,99.16,99.16,5154.0,89.7465,89.8278,89.6651,89.6651,5154.0
2015-10-21 13:00:00,99.1,99.1,98.52,98.54,22165.0,89.6108,89.6108,89.0864,89.1044,22165.0
2015-10-21 13:30:00,98.53,98.61,98.4,98.48,21430.0,89.0954,89.1677,88.9778,89.0502,21430.0
2015-10-21 14:00:00,98.46,98.48,98.11,98.18,45194.0,89.0321,89.0502,88.7156,88.7789,45194.0
2015-10-21 14:30:00,98.16,98.41,97.97,98.35,68414.0,88.7608,88.9869,88.589,88.9326,68414.0
2015-10-21 15:00:00,98.38,98.39,97.94,98.04,58809.0,88.9598,88.9688,88.5619,88.6523,58809.0
2015-10-21 15:30:00,98.0,98.1,97.69,97.73,152103.0,88.6161,88.7066,88.3358,88.372,152103.0
2015-10-22 09:30:00,98.09,98.65,98.07,98.55,61599.0,88.6975,89.2039,88.6794,89.1135,61599.0
2015-10-22 10:00:00,98.56,98.81,98.25,98.29,63019.0,89.1225,89.3486,88.8422,88.8784,63019.0
2015-10-22 10:30:00,98.27,98.62,98.12,98.59,47706.0,88.8603,89.1768,88.7247,89.1497,47706.0
2015-10-22 11:00:00,98.61,98.66,98.43,98.5,24765.0,89.1677,89.213,89.005,89.0683,24765.0
2015-10-22 11:30:00,98.51,98.74,98.39,98.66,36828.0,89.0773,89.2853,88.9688,89.213,36828.0
2015-10-22 12:00:00,98.66,99.22,98.56,99.22,41615.0,89.213,89.7193,89.1225,89.7193,41615.0
2015-10-22 12:30:00,99.22,99.57,99.13,99.36,31458.0,89.7193,90.0358,89.6379,89.8459,31458.0
2015-10-22 13:00:00,99.34,99.35,99.01,99.11,31907.0,89.8278,89.8369,89.5294,89.6199,31907.0
2015-10-22 13:30:00,99.15,99.21,98.83,98.85,34108.0,89.656,89.7103,89.3667,89.3848,34108.0
2015-10-22 14:00:00,98.85,98.95,98.59,98.95,41992.0,89.3848,89.4752,89.1497,89.4752,41992.0
2015-10-22 14:30:00,98.91,99.09,98.69,99.06,43136.0,89.439,89.6018,89.2401,89.5747,43136.0
2015-10-22 15:00:00,99.06,99.25,98.9,99.23,35287.0,89.5747,89.7465,89.43,89.7284,35287.0
2015-10-22 15:30:00,99.24,99.27,98.88,99.02,103021.0,89.7374,89.7645,89.4119,89.5385,103021.0
2015-10-23 09:30:00,99.74,100.51,99.4,100.37,53142.0,90.1895,90.8858,89.8821,90.7592,53142.0
2015-10-23 10:00:00,100.48,100.65,100.19,100.46,37927.0,90.8587,91.0124,90.5964,90.8406,37927.0
2015-10-23 10:30:00,100.4,100.5,99.99,100.13,29844.0,90.7863,90.8768,90.4156,90.5422,29844.0
2015-10-23 11:00:00,100.12,100.31,99.88,99.89,50394.0,90.5332,90.705,90.3161,90.3252,50394.0
2015-10-23 11:30:00,99.91,99.91,99.61,99.66,23754.0,90.3433,90.3433,90.072,90.1172,23754.0
2015-10-23 12:00:00,99.65,99.87,99.6,99.87,27183.0,90.1082,90.3071,90.0629,90.3071,27183.0
2015-10-23 12:30:00,99.87,99.91,99.69,99.86,31585.0,90.3071,90.3433,90.1443,90.298,31585.0
2015-10-23 13:00:00,99.8,99.9,99.75,99.83,25262.0,90.2438,90.3342,90.1986,90.2709,25262.0
2015-10-23 13:30:00,99.85,100.23,99.81,100.05,37588.0,90.289,90.6326,90.2528,90.4699,37588.0
2015-10-23 14:00:00,100.08,100.46,100.0,100.39,51837.0,90.497,90.8406,90.4246,90.7773,51837.0
2015-10-23 14:30:00,100.38,100.67,100.27,100.46,67582.0,90.7683,91.0305,90.6688,90.8406,67582.0
2015-10-23 15:00:00,100.46,100.6,100.41,100.42,56089.0,90.8406,90.9672,90.7954,90.8044,56089.0
2015-10-23 15:30:00,100.44,100.65,100.4,100.51,147747.0,90.8225,91.0124,90.7863,90.8858,147747.0
2015-10-26 09:30:00,100.5,100.73,99.99,100.19,18418.0,90.8768,91.0847,90.4156,90.5964,18418.0
2015-10-26 10:00:00,100.17,100.64,100.05,100.64,22164.0,90.5784,91.0034,90.4699,91.0034,22164.0
2015-10-26 10:30:00,100.55,100.65,100.43,100.49,13236.0,90.922,91.0124,90.8135,90.8677,13236.0
2015-10-26 11:00:00,100.48,100.62,100.4,100.48,9700.0,90.8587,90.9853,90.7863,90.8587,9700.0
2015-10-26 11:30:00,100.45,100.62,100.42,100.51,11332.0,90.8316,90.9853,90.8044,90.8858,11332.0
2015-10-26 12:00:00,100.54,100.74,100.44,100.74,9772.0,90.9129,91.0938,90.8225,91.0938,9772.0
2015-10-26 12:30:00,100.72,100.72,100.55,100.62,16211.0,91.0757,91.0757,90.922,90.9853,16211.0
2015-10-26 13:00:00,100.61,100.85,100.54,100.84,13030.0,90.9762,91.1933,90.9129,91.1842,13030.0
2015-10-26 13:30:00,100.84,101.0,100.84,100.91,14392.0,91.1842,91.3289,91.1842,91.2475,14392.0
2015-10-26 14:00:00,100.93,101.0,100.87,100.88,10798.0,91.2656,91.3289,91.2113,91.2204,10798.0
2015-10-26 14:30:00,100.86,100.98,100.85,100.98,14202.0,91.2023,91.3108,91.1933,91.3108,14202.0
2015-10-26 15:00:00,100.96,101.07,100.95,101.07,37865.0,91.2927,91.3922,91.2837,91.3922,37865.0
2015-10-26 15:30:00,101.07,101.12,100.9,100.97,80614.0,91.3922,91.4374,91.2385,91.3018,80614.0
2015-10-27 09:30:00,100.25,100.98,100.18,100.18,29779.0,90.6507,91.3108,90.5874,90.5874,29779.0
2015-10-27 10:00:00,100.12,100.41,99.93,99.99,32198.0,90.5332,90.7954,90.3613,90.4156,32198.0
2015-10-27 10:30:00,99.98,100.06,99.92,99.99,20921.0,90.4066,90.4789,90.3523,90.4156,20921.0
2015-10-27 11:00:00,99.97,100.22,99.95,100.04,13128.0,90.3975,90.6236,90.3794,90.4608,13128.0
2015-10-27 11:30:00,100.0,100.1,99.76,99.85,18864.0,90.4246,90.5151,90.2076,90.289,18864.0
2015-10-27 12:00:00,99.88,99.88,99.67,99.74,11128.0,90.3161,90.3161,90.1262,90.1895,11128.0
2015-10-27 12:30:00,99.7,100.0,99.62,99.69,12271.0,90.1534,90.4246,90.081,90.1443,12271.0
2015-10-27 13:00:00,99.65,99.67,99.33,99.36,13767.0,90.1082,90.1262,89.8188,89.8459,13767.0
2015-10-27 13:30:00,99.42,99.71,99.36,99.39,21983.0,89.9002,90.1624,89.8459,89.8731,21983.0
2015-10-27 14:00:00,99.39,99.56,99.3,99.45,30066.0,89.8731,90.0268,89.7917,89.9273,30066.0
2015-10-27 14:30:00,99.44,99.51,99.33,99.34,23718.0,89.9183,89.9816,89.8188,89.8278,23718.0
2015-10-27 15:00:00,99.34,99.7,99.33,99.53,47740.0,89.8278,90.1534,89.8188,89.9996,47740.0
2015-10-27 15:30:00,99.54,99.61,99.3,99.41,139673.0,90.0087,90.072,89.7917,89.8911,139673.0
2015-10-28 09:30:00,99.69,99.84,99.11,99.38,24264.0,90.1443,90.28,89.6199,89.864,24264.0
2015-10-28 10:00:00,99.46,99.75,99.4,99.62,23220.0,89.9363,90.1986,89.8821,90.081,23220.0
2015-10-28 10:30:00,99.65,99.84,99.57,99.68,86183.0,90.1082,90.28,90.0358,90.1353,86183.0
2015-10-28 11:00:00,99.68,99.68,99.28,99.34,24024.0,90.1353,90.1353,89.7736,89.8278,24024.0
2015-10-28 11:30:00,99.34,99.62,99.32,99.59,34526.0,89.8278,90.081,89.8098,90.0539,34526.0
2015-10-28 12:00:00,99.6,99.64,99.42,99.55,54085.0,90.0629,90.0991,89.9002,90.0177,54085.0
2015-10-28 12:30:00,99.55,99.66,99.47,99.5,55026.0,90.0177,90.1172,89.9454,89.9725,55026.0
2015-10-28 13:00:00,99.49,99.63,99.46,99.46,166418.0,89.9635,90.0901,89.9363,89.9363,166418.0
2015-10-28 13:30:00,99.47,99.67,99.45,99.65,86805.0,89.9454,90.1262,89.9273,90.1082,86805.0
2015-10-28 14:00:00,99.64,99.66,98.78,99.44,71879.0,90.0991,90.1172,89.3215,89.9183,71879.0
2015-10-28 14:30:00,99.42,99.62,99.18,99.42,64939.0,89.9002,90.081,89.6832,89.9002,64939.0
2015-10-28 15:00:00,99.45,99.8,99.41,99.72,92039.0,89.9273,90.2438,89.8911,90.1715,92039.0
2015-10-28 15:30:00,99.74,100.39,99.69,100.39,153052.0,90.1895,90.7773,90.1443,90.7773,153052.0
2015-10-29 09:30:00,100.14,100.37,99.69,99.81,21565.0,90.5512,90.7592,90.1443,90.2528,21565.0
2015-10-29 10:00:00,99.89,100.56,99.83,100.22,33378.0,90.3252,90.931,90.2709,90.6236,33378.0
2015-10-29 10:30:00,100.22,100.53,99.99,100.01,40958.0,90.6236,90.9039,90.4156,90.4337,40958.0
2015-10-29 11:00:00,99.99,100.07,99.61,99.81,13218.0,90.4156,90.4879,90.072,90.2528,13218.0
2015-10-29 11:30:00,99.84,100.22,99.84,100.09,10346.0,90.28,90.6236,90.28,90.506,10346.0
2015-10-29 12:00:00,100.09,100.39,100.07,100.34,15785.0,90.506,90.7773,90.4879,90.7321,15785.0
2015-10-29 12:30:00,100.31,100.59,100.29,100.32,35479.0,90.705,90.9581,90.6869,90.714,35479.0
2015-10-29 13:00:00,100.31,101.0,100.3,100.98,36249.0,90.705,91.3289,90.6959,91.3108,36249.0
2015-10-29 13:30:00,100.97,101.08,100.86,100.97,79999.0,91.3018,91.4012,91.2023,91.3018,79999.0
2015-10-29 14:00:00,100.96,101.48,100.94,101.37,75733.0,91.2927,91.7629,91.2746,91.6635,75733.0
2015-10-29 14:30:00,101.37,101.58,101.11,101.52,69968.0,91.6635,91.8534,91.4284,91.7991,69968.0
2015-10-29 15:00:00,101.53,101.8,101.49,101.61,108616.0,91.8081,92.0523,91.772,91.8805,108616.0
2015-10-29 15:30:00,101.63,101.78,101.4,101.55,164824.0,91.8986,92.0342,91.6906,91.8262,164824.0
2015-10-30 09:30:00,98.6,100.72,98.6,100.01,77919.0,89.1587,91.0757,89.1587,90.4337,77919.0
2015-10-30 10:00:00,100.12,100.27,99.16,99.24,57171.0,90.5332,90.6688,89.6651,89.7374,57171.0
2015-10-30 10:30:00,99.17,99.25,99.0,99.05,53053.0,89.6741,89.7465,89.5204,89.5656,53053.0
2015-10-30 11:00:00,99.09,99.2,98.46,98.53,89850.0,89.6018,89.7012,89.0321,89.0954,89850.0
2015-10-30 11:30:00,98.48,98.66,98.32,98.48,52384.0,89.0502,89.213,88.9055,89.0502,52384.0
2015-10-30 12:00:00,98.47,98.59,98.41,98.49,60779.0,89.0411,89.1497,88.9869,89.0592,60779.0
2015-10-30 12:30:00,98.52,98.59,98.0,98.14,82715.0,89.0864,89.1497,88.6161,88.7427,82715.0
2015-10-30 13:00:00,98.14,98.49,98.06,98.49,87739.0,88.7427,89.0592,88.6704,89.0592,87739.0
2015-10-30 13:30:00,98.47,98.49,97.98,98.0,101002.0,89.0411,89.0592,88.5981,88.6161,101002.0
2015-10-30 14:00:00,98.01,98.08,97.54,97.73,55275.0,88.6252,88.6885,88.2002,88.372,55275.0
2015-10-30 14:30:00,97.72,97.72,97.12,97.18,91063.0,88.363,88.363,87.8204,87.8747,91063.0
2015-10-30 15:00:00,97.21,97.24,96.17,96.2,159416.0,87.9018,87.9289,86.9614,86.9885,159416.0
2015-10-30 15:30:00,96.17,96.7,96.11,96.17,374021.0,86.9614,87.4406,86.9071,86.9614,374021.0
2015-11-02 09:30:00,95.0,96.03,94.2,94.62,348082.0,85.9034,86.8348,85.18,85.5598,348082.0
2015-11-02 10:00:00,94.65,95.73,94.4,95.17,386039.0,85.5869,86.5635,85.3609,86.0571,386039.0
2015-11-02 10:30:00,95.14,95.29,94.9,95.19,199901.0,86.03,86.1656,85.813,86.0752,199901.0
2015-11-02 11:00:00,95.18,95.4,95.11,95.19,158814.0,86.0662,86.2651,86.0029,86.0752,158814.0
2015-11-02 11:30:00,95.19,95.42,95.16,95.28,136738.0,86.0752,86.2832,86.0481,86.1566,136738.0
2015-11-02 12:00:00,95.28,95.3,95.0,95.13,85526.0,86.1566,86.1747,85.9034,86.021,85526.0
2015-11-02 12:30:00,95.13,95.4,95.08,95.28,149085.0,86.021,86.2651,85.9757,86.1566,149085.0
2015-11-02 13:00:00,95.27,95.3,95.11,95.18,101986.0,86.1476,86.1747,86.0029,86.0662,101986.0
2015-11-02 13:30:00,95.17,95.27,95.09,95.23,132067.0,86.0571,86.1476,85.9848,86.1114,132067.0
2015-11-02 14:00:00,95.22,95.27,95.09,95.15,118138.0,86.1023,86.1476,85.9848,86.039,118138.0
2015-11-02 14:30:00,95.19,95.92,95.13,95.63,170139.0,86.0752,86.7353,86.021,86.4731,170139.0
2015-11-02 15:00:00,95.58,96.23,95.58,96.17,192836.0,86.4279,87.0156,86.4279,86.9614,192836.0
2015-11-02 15:30:00,96.17,96.52,96.15,96.44,407599.0,86.9614,87.2779,86.9433,87.2055,407599.0
2015-11-03 09:30:00,96.12,97.24,95.87,97.24,284332.0,86.9162,87.9289,86.6901,87.9289,284332.0
2015-11-03 10:00:00,97.24,98.4,97.21,98.19,85578.0,87.9289,88.9778,87.9018,88.788,85578.0
2015-11-03 10:30:00,98.13,98.27,97.87,98.01,83966.0,88.7337,88.8603,88.4986,88.6252,83966.0
2015-11-03 11:00:00,98.0,98.38,97.98,98.28,109086.0,88.6161,88.9598,88.5981,88.8693,109086.0
2015-11-03 11:30:00,98.28,98.74,98.15,98.49,53842.0,88.8693,89.2853,88.7518,89.0592,53842.0
2015-11-03 12:00:00,98.51,98.53,97.99,98.2,66242.0,89.0773,89.0954,88.6071,88.797,66242.0
2015-11-03 12:30:00,98.16,98.47,98.13,98.43,65159.0,88.7608,89.0411,88.7337,89.005,65159.0
2015-11-03 13:00:00,98.43,98.62,98.16,98.48,79346.0,89.005,89.1768,88.7608,89.0502,79346.0
2015-11-03 13:30:00,98.48,98.63,98.4,98.61,46834.0,89.0502,89.1858,88.9778,89.1677,46834.0
2015-11-03 14:00:00,98.6,99.0,98.56,98.99,77370.0,89.1587,89.5204,89.1225,89.5114,77370.0
2015-11-03 14:30:00,98.97,99.1,98.89,98.97,74612.0,89.4933,89.6108,89.4209,89.4933,74612.0
2015-11-03 15:00:00,98.98,99.14,98.82,99.01,145656.0,89.5023,89.647,89.3576,89.5294,145656.0
2015-11-03 15:30:00,99.0,99.21,98.95,99.21,295140.0,89.5204,89.7103,89.4752,89.7103,295140.0
2015-11-04 09:30:00,99.2,100.0,99.17,99.63,96634.0,89.7012,90.4246,89.6741,90.0901,96634.0
2015-11-04 10:00:00,99.64,99.99,99.49,99.59,95577.0,90.0991,90.4156,89.9635,90.0539,95577.0
2015-11-04 10:30:00,99.58,100.11,99.41,99.97,98161.0,90.0449,90.5241,89.8911,90.3975,98161.0
2015-11-04 11:00:00,99.92,100.03,99.59,99.64,132905.0,90.3523,90.4518,90.0539,90.0991,132905.0
2015-11-04 11:30:00,99.66,99.84,99.49,99.67,79409.0,90.1172,90.28,89.9635,90.1262,79409.0
2015-11-04 12:00:00,99.69,99.85,99.6,99.71,58909.0,90.1443,90.289,90.0629,90.1624,58909.0
2015-11-04 12:30:00,99.74,99.84,99.6,99.84,43238.0,90.1895,90.28,90.0629,90.28,43238.0
2015-11-04 13:00:00,99.86,99.86,99.32,99.52,47065.0,90.298,90.298,89.8098,89.9906,47065.0
2015-11-04 13:30:00,99.52,99.75,99.41,99.57,75119.0,89.9906,90.1986,89.8911,90.0358,75119.0
2015-11-04 14:00:00,99.56,99.8,99.48,99.66,53759.0,90.0268,90.2438,89.9544,90.1172,53759.0
2015-11-04 14:30:00,99.65,99.85,99.65,99.77,45428.0,90.1082,90.289,90.1082,90.2167,45428.0
2015-11-04 15:00:00,99.78,99.78,99.36,99.37,101635.0,90.2257,90.2257,89.8459,89.855,101635.0
2015-11-04 15:30:00,99.37,99.75,99.23,99.65,301547.0,89.855,90.1986,89.7284,90.1082,301547.0
2015-11-05 09:30:00,100.11,101.09,99.39,101.09,117794.0,90.5241,91.4103,89.8731,91.4103,117794.0
2015-11-05 10:00:00,101.11,101.15,100.34,100.44,107126.0,91.4284,91.4645,90.7321,90.8225,107126.0
2015-11-05 10:30:00,100.42,100.77,100.33,100.63,53008.0,90.8044,91.1209,90.723,90.9943,53008.0
2015-11-05 11:00:00,100.68,100.91,100.61,100.81,46839.0,91.0395,91.2475,90.9762,91.1571,46839.0
2015-11-05 11:30:00,100.82,101.11,100.58,101.09,59772.0,91.1661,91.4284,90.9491,91.4103,59772.0
2015-11-05 12:00:00,101.05,101.23,100.98,101.2,49033.0,91.3741,91.5369,91.3108,91.5097,49033.0
2015-11-05 12:30:00,101.22,101.41,101.04,101.37,42842.0,91.5278,91.6996,91.3651,91.6635,42842.0
2015-11-05 13:00:00,101.38,101.73,101.3,101.56,55461.0,91.6725,91.989,91.6002,91.8353,55461.0
2015-11-05 13:30:00,101.51,101.86,101.46,101.72,52970.0,91.7901,92.1065,91.7448,91.9799,52970.0
2015-11-05 14:00:00,101.78,101.82,101.3,101.33,52019.0,92.0342,92.0704,91.6002,91.6273,52019.0
2015-11-05 14:30:00,101.31,101.87,101.27,101.87,53903.0,91.6092,92.1156,91.573,92.1156,53903.0
2015-11-05 15:00:00,101.85,101.91,101.61,101.9,60574.0,92.0975,92.1518,91.8805,92.1427,60574.0
2015-11-05 15:30:00,101.92,101.92,101.57,101.6,147734.0,92.1608,92.1608,91.8443,91.8714,147734.0
2015-11-06 09:30:00,102.05,102.56,101.3,101.79,432538.0,92.2783,92.7395,91.6002,92.0432,432538.0
2015-11-06 10:00:00,101.71,101.84,101.19,101.49,485054.0,91.9709,92.0885,91.5007,91.772,485054.0
2015-11-06 10:30:00,101.47,102.06,101.42,101.94,57298.0,91.7539,92.2874,91.7087,92.1789,57298.0
2015-11-06 11:00:00,101.92,101.99,101.55,101.69,48392.0,92.1608,92.2241,91.8262,91.9528,48392.0
2015-11-06 11:30:00,101.69,101.98,101.66,101.8,88577.0,91.9528,92.2151,91.9257,92.0523,88577.0
2015-11-06 12:00:00,101.79,101.93,101.69,101.78,55647.0,92.0432,92.1698,91.9528,92.0342,55647.0
2015-11-06 12:30:00,101.75,101.86,101.57,101.73,104218.0,92.0071,92.1065,91.8443,91.989,104218.0
2015-11-06 13:00:00,101.74,101.83,101.63,101.73,44413.0,91.998,92.0794,91.8986,91.989,44413.0
2015-11-06 13:30:00,101.76,101.97,101.56,101.94,52616.0,92.0161,92.206,91.8353,92.1789,52616.0
2015-11-06 14:00:00,101.97,102.26,101.91,102.19,59291.0,92.206,92.4682,92.1518,92.4049,59291.0
2015-11-06 14:30:00,102.21,102.26,102.01,102.21,66000.0,92.423,92.4682,92.2422,92.423,66000.0
2015-11-06 15:00:00,102.2,102.24,102.09,102.18,94276.0,92.414,92.4502,92.3145,92.3959,94276.0
2015-11-06 15:30:00,102.17,102.6,102.1,102.57,330313.0,92.3869,92.7757,92.3236,92.7486,330313.0
2015-11-09 09:30:00,102.35,102.52,101.81,102.28,97580.0,92.5496,92.7033,92.0613,92.4863,97580.0
2015-11-09 10:00:00,102.27,102.45,101.79,101.81,89799.0,92.4773,92.64,92.0432,92.0613,89799.0
2015-11-09 10:30:00,101.8,101.91,101.35,101.39,62554.0,92.0523,92.1518,91.6454,91.6815,62554.0
2015-11-09 11:00:00,101.4,101.4,100.91,100.97,71804.0,91.6906,91.6906,91.2475,91.3018,71804.0
2015-11-09 11:30:00,101.04,101.34,100.86,100.96,73893.0,91.3651,91.6363,91.2023,91.2927,73893.0
2015-11-09 12:00:00,100.97,101.15,100.92,101.01,78372.0,91.3018,91.4645,91.2565,91.3379,78372.0
2015-11-09 12:30:00,101.01,101.02,100.6,100.67,90235.0,91.3379,91.347,90.9672,91.0305,90235.0
2015-11-09 13:00:00,100.67,100.74,100.15,100.35,142168.0,91.0305,91.0938,90.5603,90.7411,142168.0
2015-11-09 13:30:00,100.35,100.44,99.87,100.0,124504.0,90.7411,90.8225,90.3071,90.4246,124504.0
2015-11-09 14:00:00,99.99,100.15,99.96,100.12,96192.0,90.4156,90.5603,90.3885,90.5332,96192.0
2015-11-09 14:30:00,100.11,100.2,99.96,100.05,93398.0,90.5241,90.6055,90.3885,90.4699,93398.0
2015-11-09 15:00:00,100.04,100.23,99.96,100.17,177469.0,90.4608,90.6326,90.3885,90.5784,177469.0
2015-11-09 15:30:00,100.19,100.75,100.18,100.38,254781.0,90.5964,91.1028,90.5874,90.7683,254781.0
2015-11-10 09:30:00,99.83,100.46,99.33,100.34,88846.0,90.2709,90.8406,89.8188,90.7321,88846.0
2015-11-10 10:00:00,100.39,100.4,100.04,100.15,54330.0,90.7773,90.7863,90.4608,90.5603,54330.0
2015-11-10 10:30:00,100.15,100.2,100.0,100.0,40860.0,90.5603,90.6055,90.4246,90.4246,40860.0
2015-11-10 11:00:00,100.02,100.12,99.72,99.72,93881.0,90.4427,90.5332,90.1715,90.1715,93881.0
2015-11-10 11:30:00,99.71,100.22,99.68,99.91,120200.0,90.1624,90.6236,90.1353,90.3433,120200.0
2015-11-10 12:00:00,99.89,100.07,99.87,99.98,16971.0,90.3252,90.4879,90.3071,90.4066,16971.0
2015-11-10 12:30:00,99.96,99.96,99.67,99.71,422189.0,90.3885,90.3885,90.1262,90.1624,422189.0
2015-11-10 13:00:00,99.69,99.87,99.65,99.74,73492.0,90.1443,90.3071,90.1082,90.1895,73492.0
2015-11-10 13:30:00,99.72,99.83,99.66,99.78,51853.0,90.1715,90.2709,90.1172,90.2257,51853.0
2015-11-10 14:00:00,99.77,99.79,99.58,99.62,84116.0,90.2167,90.2348,90.0449,90.081,84116.0
2015-11-10 14:30:00,99.61,99.89,99.61,99.77,58531.0,90.072,90.3252,90.072,90.2167,58531.0
2015-11-10 15:00:00,99.76,99.92,99.67,99.92,67774.0,90.2076,90.3523,90.1262,90.3523,67774.0
2015-11-10 15:30:00,99.94,100.14,99.89,100.13,136238.0,90.3704,90.5512,90.3252,90.5422,136238.0
2015-11-11 09:30:00,100.64,101.06,99.91,100.43,40080.0,91.0034,91.3831,90.3433,90.8135,40080.0
2015-11-11 10:00:00,100.48,100.48,99.93,100.0,77883.0,90.8587,90.8587,90.3613,90.4246,77883.0
2015-11-11 10:30:00,100.0,100.46,99.98,100.34,43368.0,90.4246,90.8406,90.4066,90.7321,43368.0
2015-11-11 11:00:00,100.33,100.35,100.0,100.26,96924.0,90.723,90.7411,90.4246,90.6597,96924.0
2015-11-11 11:30:00,100.26,100.63,100.25,100.62,65372.0,90.6597,90.9943,90.6507,90.9853,65372.0
2015-11-11 12:00:00,100.63,101.05,100.62,101.03,59130.0,90.9943,91.3741,90.9853,91.356,59130.0
2015-11-11 12:30:00,101.03,101.08,100.72,100.75,36880.0,91.356,91.4012,91.0757,91.1028,36880.0
2015-11-11 13:00:00,100.76,100.8,100.59,100.63,49059.0,91.1119,91.148,90.9581,90.9943,49059.0
2015-11-11 13:30:00,100.64,100.74,100.46,100.64,79737.0,91.0034,91.0938,90.8406,91.0034,79737.0
2015-11-11 14:00:00,100.64,100.8,100.56,100.8,68778.0,91.0034,91.148,90.931,91.148,68778.0
2015-11-11 14:30:00,100.81,100.91,100.74,100.82,48633.0,91.1571,91.2475,91.0938,91.1661,48633.0
2015-11-11 15:00:00,100.82,100.88,100.71,100.88,64623.0,91.1661,91.2204,91.0667,91.2204,64623.0
2015-11-11 15:30:00,100.87,100.92,100.7,100.71,104058.0,91.2113,91.2565,91.0576,91.0667,104058.0
2015-11-12 09:30:00,99.87,100.13,99.03,100.12,262462.0,90.3071,90.5422,89.5475,90.5332,262462.0
2015-11-12 10:00:00,100.07,100.16,99.79,100.1,101188.0,90.4879,90.5693,90.2348,90.5151,101188.0
2015-11-12 10:30:00,100.07,100.75,99.86,100.75,61589.0,90.4879,91.1028,90.298,91.1028,61589.0
2015-11-12 11:00:00,100.77,101.11,100.77,100.97,55513.0,91.1209,91.4284,91.1209,91.3018,55513.0
2015-11-12 11:30:00,100.96,101.0,100.6,100.82,54721.0,91.2927,91.3289,90.9672,91.1661,54721.0
2015-11-12 12:00:00,100.81,100.84,100.64,100.8,35998.0,91.1571,91.1842,91.0034,91.148,35998.0
2015-11-12 12:30:00,100.77,100.91,100.68,100.74,37890.0,91.1209,91.2475,91.0395,91.0938,37890.0
2015-11-12 13:00:00,100.76,100.82,100.63,100.67,33367.0,91.1119,91.1661,90.9943,91.0305,33367.0
2015-11-12 13:30:00,100.68,100.83,100.52,100.56,73516.0,91.0395,91.1752,90.8949,90.931,73516.0
2015-11-12 14:00:00,100.54,100.57,100.0,100.11,141712.0,90.9129,90.9401,90.4246,90.5241,141712.0
2015-11-12 14:30:00,100.12,100.16,99.73,99.87,252296.0,90.5332,90.5693,90.1805,90.3071,252296.0
2015-11-12 15:00:00,99.89,100.02,99.56,99.89,1024871.0,90.3252,90.4427,90.0268,90.3252,1024871.0
2015-11-12 15:30:00,99.9,99.9,99.39,99.39,471184.0,90.3342,90.3342,89.8731,89.8731,471184.0
2015-11-13 09:30:00,99.6,99.6,98.35,98.39,303844.0,90.0629,90.0629,88.9326,88.9688,303844.0
2015-11-13 10:00:00,98.42,98.56,97.44,97.44,126822.0,88.9959,89.1225,88.1098,88.1098,126822.0
2015-11-13 10:30:00,97.5,97.74,97.33,97.51,234554.0,88.164,88.381,88.0103,88.1731,234554.0
2015-11-13 11:00:00,97.55,97.56,96.39,97.11,84016.0,88.2092,88.2183,87.1603,87.8114,84016.0
2015-11-13 11:30:00,97.05,97.07,96.66,97.02,75664.0,87.7571,87.7752,87.4045,87.73,75664.0
2015-11-13 12:00:00,97.02,97.17,96.74,96.79,133808.0,87.73,87.8656,87.4768,87.522,133808.0
2015-11-13 12:30:00,96.76,97.0,96.72,96.96,51369.0,87.4949,87.7119,87.4587,87.6757,51369.0
2015-11-13 13:00:00,96.98,97.17,96.83,97.09,63514.0,87.6938,87.8656,87.5582,87.7933,63514.0
2015-11-13 13:30:00,97.04,97.28,96.98,97.1,38297.0,87.7481,87.9651,87.6938,87.8023,38297.0
2015-11-13 14:00:00,97.11,97.12,96.97,97.04,30688.0,87.8114,87.8204,87.6848,87.7481,30688.0
2015-11-13 14:30:00,97.03,97.03,96.7,96.91,82594.0,87.739,87.739,87.4406,87.6305,82594.0
2015-11-13 15:00:00,96.91,97.1,96.79,96.85,137919.0,87.6305,87.8023,87.522,87.5763,137919.0
2015-11-13 15:30:00,96.84,97.1,96.73,96.92,217680.0,87.5672,87.8023,87.4678,87.6396,217680.0
2015-11-16 09:30:00,96.61,96.92,96.19,96.36,88960.0,87.3592,87.6396,86.9795,87.1332,88960.0
2015-11-16 10:00:00,96.31,96.65,96.07,96.4,92164.0,87.088,87.3954,86.871,87.1694,92164.0
2015-11-16 10:30:00,96.42,96.63,96.29,96.49,60836.0,87.1874,87.3773,87.0699,87.2507,60836.0
2015-11-16 11:00:00,96.47,96.7,96.34,96.64,120232.0,87.2327,87.4406,87.1151,87.3864,120232.0
2015-11-16 11:30:00,96.62,96.89,96.62,96.81,112760.0,87.3683,87.6124,87.3683,87.5401,112760.0
2015-11-16 12:00:00,96.85,97.0,96.74,96.89,70301.0,87.5763,87.7119,87.4768,87.6124,70301.0
2015-11-16 12:30:00,96.9,97.42,96.89,97.23,36563.0,87.6215,88.0917,87.6124,87.9199,36563.0
2015-11-16 13:00:00,97.27,97.75,97.23,97.69,77648.0,87.956,88.3901,87.9199,88.3358,77648.0
2015-11-16 13:30:00,97.63,98.0,97.62,97.96,57060.0,88.2816,88.6161,88.2725,88.58,57060.0
2015-11-16 14:00:00,97.96,98.09,97.88,97.98,54206.0,88.58,88.6975,88.5076,88.5981,54206.0
2015-11-16 14:30:00,98.01,98.05,97.8,97.85,71836.0,88.6252,88.6614,88.4353,88.4805,71836.0
2015-11-16 15:00:00,97.86,98.05,97.85,97.98,77586.0,88.4896,88.6614,88.4805,88.5981,77586.0
2015-11-16 15:30:00,98.0,98.11,97.95,98.09,141264.0,88.6161,88.7156,88.5709,88.6975,141264.0
2015-11-17 09:30:00,99.3,101.45,98.82,101.38,219294.0,89.7917,91.7358,89.3576,91.6725,219294.0
2015-11-17 10:00:00,101.41,101.99,101.04,101.91,318795.0,91.6996,92.2241,91.3651,92.1518,318795.0
2015-11-17 10:30:00,101.94,102.35,101.86,102.19,130197.0,92.1789,92.5496,92.1065,92.4049,130197.0
2015-11-17 11:00:00,102.15,102.53,101.95,102.19,207264.0,92.3688,92.7124,92.1879,92.4049,207264.0
2015-11-17 11:30:00,102.23,102.54,102.09,102.25,105891.0,92.4411,92.7214,92.3145,92.4592,105891.0
2015-11-17 12:00:00,102.27,102.31,101.98,102.11,73240.0,92.4773,92.5135,92.2151,92.3326,73240.0
2015-11-17 12:30:00,102.06,102.18,101.85,101.86,106685.0,92.2874,92.3959,92.0975,92.1065,106685.0
2015-11-17 13:00:00,101.91,102.2,101.48,101.5,82402.0,92.1518,92.414,91.7629,91.781,82402.0
2015-11-17 13:30:00,101.47,101.85,101.47,101.62,106949.0,91.7539,92.0975,91.7539,91.8895,106949.0
2015-11-17 14:00:00,101.6,101.8,101.52,101.54,121133.0,91.8714,92.0523,91.7991,91.8172,121133.0
2015-11-17 14:30:00,101.57,101.61,101.09,101.27,109133.0,91.8443,91.8805,91.4103,91.573,109133.0
2015-11-17 15:00:00,101.27,101.28,100.83,101.08,115832.0,91.573,91.5821,91.1752,91.4012,115832.0
2015-11-17 15:30:00,101.11,101.35,100.99,101.22,207003.0,91.4284,91.6454,91.3198,91.5278,207003.0
2015-11-18 09:30:00,101.45,102.36,99.14,101.89,213136.0,92.038,92.8636,89.9423,92.4372,213136.0
2015-11-18 10:00:00,101.81,101.96,101.32,101.46,81967.0,92.3646,92.5007,91.9201,92.0471,81967.0
2015-11-18 10:30:00,101.45,101.62,101.2,101.36,40265.0,92.038,92.1923,91.8112,91.9564,40265.0
2015-11-18 11:00:00,101.37,101.63,101.24,101.63,35499.0,91.9655,92.2013,91.8475,92.2013,35499.0
2015-11-18 11:30:00,101.66,102.07,101.66,101.95,31154.0,92.2285,92.6005,92.2285,92.4916,31154.0
2015-11-18 12:00:00,101.92,102.21,101.8,102.21,30424.0,92.4644,92.7275,92.3556,92.7275,30424.0
2015-11-18 12:30:00,102.23,102.23,101.9,102.07,27402.0,92.7457,92.7457,92.4463,92.6005,27402.0
2015-11-18 13:00:00,102.09,102.28,102.08,102.2,31072.0,92.6187,92.791,92.6096,92.7184,31072.0
2015-11-18 13:30:00,102.19,102.35,102.01,102.13,45926.0,92.7094,92.8545,92.5461,92.6549,45926.0
2015-11-18 14:00:00,102.07,102.71,102.04,102.41,105789.0,92.6005,93.1811,92.5733,92.909,105789.0
2015-11-18 14:30:00,102.4,102.8,102.19,102.76,68161.0,92.8999,93.2628,92.7094,93.2265,68161.0
2015-11-18 15:00:00,102.78,102.95,102.59,102.83,72964.0,93.2446,93.3989,93.0723,93.29,72964.0
2015-11-18 15:30:00,102.84,103.29,102.83,103.2,216207.0,93.2991,93.7073,93.29,93.6257,216207.0
2015-11-19 09:30:00,103.26,103.68,103.0,103.22,70162.0,93.6801,94.0611,93.4442,93.6438,70162.0
2015-11-19 10:00:00,103.22,103.36,102.83,102.83,43355.0,93.6438,93.7708,93.29,93.29,43355.0
2015-11-19 10:30:00,102.89,103.03,102.7,102.89,106954.0,93.3444,93.4714,93.1721,93.3444,106954.0
2015-11-19 11:00:00,102.87,103.21,102.8,103.18,83973.0,93.3263,93.6347,93.2628,93.6075,83973.0
2015-11-19 11:30:00,103.18,103.21,102.92,103.11,44776.0,93.6075,93.6347,93.3717,93.544,44776.0
2015-11-19 12:00:00,103.09,103.25,103.06,103.25,59580.0,93.5259,93.671,93.4987,93.671,59580.0
2015-11-19 12:30:00,103.22,103.32,103.11,103.28,27838.0,93.6438,93.7345,93.544,93.6983,27838.0
2015-11-19 13:00:00,103.31,103.35,103.23,103.27,22263.0,93.7255,93.7618,93.6529,93.6892,22263.0
2015-11-19 13:30:00,103.24,103.32,103.22,103.29,29148.0,93.662,93.7345,93.6438,93.7073,29148.0
2015-11-19 14:00:00,103.29,103.38,103.24,103.33,39855.0,93.7073,93.789,93.662,93.7436,39855.0
2015-11-19 14:30:00,103.34,103.38,103.26,103.33,38248.0,93.7527,93.789,93.6801,93.7436,38248.0
2015-11-19 15:00:00,103.36,103.56,103.31,103.54,58272.0,93.7708,93.9523,93.7255,93.9341,58272.0
2015-11-19 15:30:00,103.54,103.57,103.32,103.45,129556.0,93.9341,93.9613,93.7345,93.8525,129556.0
2015-11-20 09:30:00,103.81,104.25,103.4,104.04,119084.0,94.1791,94.5783,93.8071,94.3877,119084.0
2015-11-20 10:00:00,104.04,104.17,103.87,104.13,36080.0,94.3877,94.5057,94.2335,94.4694,36080.0
2015-11-20 10:30:00,104.13,104.23,104.07,104.14,62241.0,94.4694,94.5601,94.415,94.4785,62241.0
2015-11-20 11:00:00,104.14,104.37,104.09,104.35,78430.0,94.4785,94.6871,94.4331,94.669,78430.0
2015-11-20 11:30:00,104.35,104.37,104.19,104.29,34494.0,94.669,94.6871,94.5238,94.6146,34494.0
2015-11-20 12:00:00,104.28,104.53,104.27,104.52,39018.0,94.6055,94.8323,94.5964,94.8232,39018.0
2015-11-20 12:30:00,104.51,104.61,104.5,104.59,30543.0,94.8141,94.9049,94.8051,94.8867,30543.0
2015-11-20 13:00:00,104.59,104.63,104.42,104.42,40350.0,94.8867,94.923,94.7325,94.7325,40350.0
2015-11-20 13:30:00,104.44,104.44,104.3,104.39,45946.0,94.7506,94.7506,94.6236,94.7053,45946.0
2015-11-20 14:00:00,104.39,104.57,104.39,104.46,181610.0,94.7053,94.8686,94.7053,94.7688,181610.0
2015-11-20 14:30:00,104.45,104.56,104.13,104.14,154808.0,94.7597,94.8595,94.4694,94.4785,154808.0
2015-11-20 15:00:00,104.15,104.33,104.1,104.28,67015.0,94.4875,94.6508,94.4422,94.6055,67015.0
2015-11-20 15:30:00,104.28,104.4,104.24,104.37,158366.0,94.6055,94.7143,94.5692,94.6871,158366.0
2015-11-23 09:30:00,104.55,104.58,104.17,104.34,208580.0,94.8504,94.8776,94.5057,94.6599,208580.0
2015-11-23 10:00:00,104.29,104.76,104.29,104.44,182992.0,94.6146,95.0409,94.6146,94.7506,182992.0
2015-11-23 10:30:00,104.45,104.72,104.43,104.7,52120.0,94.7597,95.0047,94.7416,94.9865,52120.0
2015-11-23 11:00:00,104.69,104.75,104.53,104.6,69601.0,94.9774,95.0319,94.8323,94.8958,69601.0
2015-11-23 11:30:00,104.61,104.8,104.48,104.61,283507.0,94.9049,95.0772,94.7869,94.9049,283507.0
2015-11-23 12:00:00,104.61,104.83,104.57,104.67,58454.0,94.9049,95.1045,94.8686,94.9593,58454.0
2015-11-23 12:30:00,104.69,104.7,104.49,104.58,30821.0,94.9774,94.9865,94.796,94.8776,30821.0
2015-11-23 13:00:00,104.58,104.61,104.27,104.34,27396.0,94.8776,94.9049,94.5964,94.6599,27396.0
2015-11-23 13:30:00,104.29,104.46,104.17,104.27,41561.0,94.6146,94.7688,94.5057,94.5964,41561.0
2015-11-23 14:00:00,104.29,104.32,104.08,104.22,53319.0,94.6146,94.6418,94.424,94.551,53319.0
2015-11-23 14:30:00,104.17,104.25,104.05,104.21,75826.0,94.5057,94.5783,94.3968,94.542,75826.0
2015-11-23 15:00:00,104.18,104.36,104.18,104.24,48070.0,94.5148,94.6781,94.5148,94.5692,48070.0
2015-11-23 15:30:00,104.27,104.34,104.12,104.18,106946.0,94.5964,94.6599,94.4603,94.5148,106946.0
2015-11-24 09:30:00,103.33,103.75,103.09,103.15,41849.0,93.7436,94.1246,93.5259,93.5803,41849.0
2015-11-24 10:00:00,103.16,103.57,102.93,103.34,53340.0,93.5894,93.9613,93.3807,93.7527,53340.0
2015-11-24 10:30:00,103.29,103.31,102.95,103.02,43666.0,93.7073,93.7255,93.3989,93.4624,43666.0
2015-11-24 11:00:00,103.08,103.41,102.99,103.35,65285.0,93.5168,93.8162,93.4352,93.7618,65285.0
2015-11-24 11:30:00,103.35,103.55,103.22,103.45,52144.0,93.7618,93.9432,93.6438,93.8525,52144.0
2015-11-24 12:00:00,103.47,103.71,103.32,103.38,33569.0,93.8706,94.0884,93.7345,93.789,33569.0
2015-11-24 12:30:00,103.39,103.54,103.23,103.52,43321.0,93.798,93.9341,93.6529,93.916,43321.0
2015-11-24 13:00:00,103.54,103.62,103.48,103.53,56830.0,93.9341,94.0067,93.8797,93.9251,56830.0
2015-11-24 13:30:00,103.54,103.67,103.43,103.52,43917.0,93.9341,94.0521,93.8343,93.916,43917.0
2015-11-24 14:00:00,103.54,103.59,103.27,103.34,53832.0,93.9341,93.9795,93.6892,93.7527,53832.0
2015-11-24 14:30:00,103.36,103.72,103.24,103.72,57098.0,93.7708,94.0974,93.662,94.0974,57098.0
2015-11-24 15:00:00,103.73,103.75,103.38,103.47,92060.0,94.1065,94.1246,93.789,93.8706,92060.0
2015-11-24 15:30:00,103.46,103.52,103.36,103.48,86282.0,93.8616,93.916,93.7708,93.8797,86282.0
2015-11-25 09:30:00,103.73,103.78,102.45,103.69,50900.0,94.1065,94.1519,92.9453,94.0702,50900.0
2015-11-25 10:00:00,103.66,103.69,103.15,103.23,49010.0,94.043,94.0702,93.5803,93.6529,49010.0
2015-11-25 10:30:00,103.22,103.33,102.97,103.03,90296.0,93.6438,93.7436,93.417,93.4714,90296.0
2015-11-25 11:00:00,103.01,103.03,102.87,102.92,45460.0,93.4533,93.4714,93.3263,93.3717,45460.0
2015-11-25 11:30:00,102.92,103.03,102.88,103.02,40859.0,93.3717,93.4714,93.3354,93.4624,40859.0
2015-11-25 12:00:00,103.02,103.09,102.89,103.04,52690.0,93.4624,93.5259,93.3444,93.4805,52690.0
2015-11-25 12:30:00,103.03,103.04,102.95,102.96,41570.0,93.4714,93.4805,93.3989,93.4079,41570.0
2015-11-25 13:00:00,102.98,103.07,102.87,102.9,33749.0,93.4261,93.5077,93.3263,93.3535,33749.0
2015-11-25 13:30:00,102.87,102.97,102.81,102.92,25842.0,93.3263,93.417,93.2719,93.3717,25842.0
2015-11-25 14:00:00,102.91,103.03,102.9,103.01,33800.0,93.3626,93.4714,93.3535,93.4533,33800.0
2015-11-25 14:30:00,103.0,103.05,102.94,103.02,41132.0,93.4442,93.4896,93.3898,93.4624,41132.0
2015-11-25 15:00:00,103.02,103.03,102.96,102.99,47675.0,93.4624,93.4714,93.4079,93.4352,47675.0
2015-11-25 15:30:00,102.99,103.01,102.84,102.91,90746.0,93.4352,93.4533,93.2991,93.3626,90746.0
2015-11-27 09:30:00,103.17,103.31,102.74,103.0,82613.0,93.5985,93.7255,93.2084,93.4442,82613.0
2015-11-27 10:00:00,103.01,103.24,102.86,103.12,78616.0,93.4533,93.662,93.3172,93.5531,78616.0
2015-11-27 10:30:00,103.12,103.2,103.04,103.1,28477.0,93.5531,93.6257,93.4805,93.535,28477.0
2015-11-27 11:00:00,103.14,103.76,103.12,103.5,64937.0,93.5712,94.1337,93.5531,93.8978,64937.0
2015-11-27 11:30:00,103.55,103.82,103.5,103.72,83087.0,93.9432,94.1882,93.8978,94.0974,83087.0
2015-11-27 12:00:00,103.74,103.97,103.71,103.9,23880.0,94.1156,94.3242,94.0884,94.2607,23880.0
2015-11-27 12:30:00,103.91,104.02,103.72,103.77,38417.0,94.2698,94.3696,94.0974,94.1428,38417.0
2015-11-30 09:30:00,103.75,104.09,103.07,103.29,62389.0,94.1246,94.4331,93.5077,93.7073,62389.0
2015-11-30 10:00:00,103.28,103.34,102.97,103.08,56563.0,93.6983,93.7527,93.417,93.5168,56563.0
2015-11-30 10:30:00,103.02,103.42,103.02,103.23,48335.0,93.4624,93.8253,93.4624,93.6529,48335.0
2015-11-30 11:00:00,103.23,103.52,103.11,103.21,55542.0,93.6529,93.916,93.544,93.6347,55542.0
2015-11-30 11:30:00,103.22,103.4,103.1,103.4,31403.0,93.6438,93.8071,93.535,93.8071,31403.0
2015-11-30 12:00:00,103.4,103.6,103.31,103.55,48691.0,93.8071,93.9886,93.7255,93.9432,48691.0
2015-11-30 12:30:00,103.53,103.59,103.41,103.53,25837.0,93.9251,93.9795,93.8162,93.9251,25837.0
2015-11-30 13:00:00,103.52,103.67,103.42,103.65,33387.0,93.916,94.0521,93.8253,94.0339,33387.0
2015-11-30 13:30:00,103.62,103.8,103.48,103.58,53537.0,94.0067,94.17,93.8797,93.9704,53537.0
2015-11-30 14:00:00,103.56,103.61,103.4,103.55,47882.0,93.9523,93.9976,93.8071,93.9432,47882.0
2015-11-30 14:30:00,103.55,103.65,103.32,103.37,31078.0,93.9432,94.0339,93.7345,93.7799,31078.0
2015-11-30 15:00:00,103.4,103.42,103.21,103.31,36546.0,93.8071,93.8253,93.6347,93.7255,36546.0
2015-11-30 15:30:00,103.31,103.49,103.12,103.12,304718.0,93.7255,93.8888,93.5531,93.5531,304718.0
2015-12-01 09:30:00,103.49,103.81,103.14,103.43,88837.0,93.8888,94.1791,93.5712,93.8343,88837.0
2015-12-01 10:00:00,103.37,103.55,102.59,102.94,56618.0,93.7799,93.9432,93.0723,93.3898,56618.0
2015-12-01 10:30:00,102.94,103.25,102.8,103.08,87075.0,93.3898,93.671,93.2628,93.5168,87075.0
2015-12-01 11:00:00,103.06,103.34,103.04,103.18,55135.0,93.4987,93.7527,93.4805,93.6075,55135.0
2015-12-01 11:30:00,103.22,103.26,102.89,102.97,34537.0,93.6438,93.6801,93.3444,93.417,34537.0
2015-12-01 12:00:00,103.03,103.21,103.01,103.09,41515.0,93.4714,93.6347,93.4533,93.5259,41515.0
2015-12-01 12:30:00,103.03,103.16,103.02,103.09,68684.0,93.4714,93.5894,93.4624,93.5259,68684.0
2015-12-01 13:00:00,103.13,103.13,103.04,103.06,41148.0,93.5622,93.5622,93.4805,93.4987,41148.0
2015-12-01 13:30:00,103.08,103.13,103.04,103.1,38447.0,93.5168,93.5622,93.4805,93.535,38447.0
2015-12-01 14:00:00,103.1,103.21,103.06,103.19,55946.0,93.535,93.6347,93.4987,93.6166,55946.0
2015-12-01 14:30:00,103.21,103.29,103.14,103.16,58526.0,93.6347,93.7073,93.5712,93.5894,58526.0
2015-12-01 15:00:00,103.17,103.21,103.1,103.21,94927.0,93.5985,93.6347,93.535,93.6347,94927.0
2015-12-01 15:30:00,103.21,103.53,103.17,103.44,197282.0,93.6347,93.9251,93.5985,93.8434,197282.0
2015-12-02 09:30:00,103.6,103.7,103.04,103.44,63929.0,93.9886,94.0793,93.4805,93.8434,63929.0
2015-12-02 10:00:00,103.43,103.48,103.01,103.04,31269.0,93.8343,93.8797,93.4533,93.4805,31269.0
2015-12-02 10:30:00,103.02,103.37,102.94,103.37,34475.0,93.4624,93.7799,93.3898,93.7799,34475.0
2015-12-02 11:00:00,103.39,103.41,102.86,102.92,42281.0,93.798,93.8162,93.3172,93.3717,42281.0
2015-12-02 11:30:00,102.9,102.93,102.64,102.78,34877.0,93.3535,93.3807,93.1176,93.2446,34877.0
2015-12-02 12:00:00,102.75,103.4,102.75,103.35,95651.0,93.2174,93.8071,93.2174,93.7618,95651.0
2015-12-02 12:30:00,103.39,103.53,103.32,103.35,43045.0,93.798,93.9251,93.7345,93.7618,43045.0
2015-12-02 13:00:00,103.34,103.54,103.3,103.47,43005.0,93.7527,93.9341,93.7164,93.8706,43005.0
2015-12-02 13:30:00,103.46,103.51,103.31,103.38,36549.0,93.8616,93.9069,93.7255,93.789,36549.0
2015-12-02 14:00:00,103.37,103.42,102.96,102.98,117209.0,93.7799,93.8253,93.4079,93.4261,117209.0
2015-12-02 14:30:00,102.94,102.99,102.64,102.67,14552.0,93.3898,93.4352,93.1176,93.1448,14552.0
2015-12-02 15:00:00,102.68,103.02,102.63,102.88,36682.0,93.1539,93.4624,93.1086,93.3354,36682.0
2015-12-02 15:30:00,102.89,102.98,102.75,102.9,195850.0,93.3444,93.4261,93.2174,93.3535,195850.0
2015-12-03 09:30:00,103.13,103.3,102.65,103.1,123839.0,93.5622,93.7164,93.1267,93.535,123839.0
2015-12-03 10:00:00,103.13,103.35,103.06,103.21,225980.0,93.5622,93.7618,93.4987,93.6347,225980.0
2015-12-03 10:30:00,103.17,103.3,103.14,103.17,111008.0,93.5985,93.7164,93.5712,93.5985,111008.0
2015-12-03 11:00:00,103.18,103.31,103.17,103.22,72618.0,93.6075,93.7255,93.5985,93.6438,72618.0
2015-12-03 11:30:00,103.23,103.23,102.45,102.58,126490.0,93.6529,93.6529,92.9453,93.0632,126490.0
2015-12-03 12:00:00,102.58,102.58,102.25,102.45,137721.0,93.0632,93.0632,92.7638,92.9453,137721.0
2015-12-03 12:30:00,102.41,102.54,102.34,102.44,105747.0,92.909,93.0269,92.8455,92.9362,105747.0
2015-12-03 13:00:00,102.45,102.62,102.41,102.55,104826.0,92.9453,93.0995,92.909,93.036,104826.0
2015-12-03 13:30:00,102.57,102.57,102.41,102.43,160637.0,93.0541,93.0541,92.909,92.9271,160637.0
2015-12-03 14:00:00,102.43,102.48,101.62,101.67,155131.0,92.9271,92.9725,92.1923,92.2376,155131.0
2015-12-03 14:30:00,101.66,101.66,101.13,101.48,48736.0,92.2285,92.2285,91.7477,92.0652,48736.0
2015-12-03 15:00:00,101.48,101.59,101.09,101.29,87219.0,92.0652,92.165,91.7114,91.8929,87219.0
2015-12-03 15:30:00,101.28,101.6,101.1,101.36,185257.0,91.8838,92.1741,91.7205,91.9564,185257.0
2015-12-04 09:30:00,101.69,103.03,101.48,102.7,47466.0,92.2558,93.4714,92.0652,93.1721,47466.0
2015-12-04 10:00:00,102.76,103.17,102.35,103.08,48079.0,93.2265,93.5985,92.8545,93.5168,48079.0
2015-12-04 10:30:00,103.09,103.48,103.05,103.45,30751.0,93.5259,93.8797,93.4896,93.8525,30751.0
2015-12-04 11:00:00,103.49,103.53,103.07,103.16,47577.0,93.8888,93.9251,93.5077,93.5894,47577.0
2015-12-04 11:30:00,103.15,103.21,102.78,102.88,26620.0,93.5803,93.6347,93.2446,93.3354,26620.0
2015-12-04 12:00:00,102.84,102.85,102.63,102.73,34176.0,93.2991,93.3081,93.1086,93.1993,34176.0
2015-12-04 12:30:00,102.71,103.38,102.7,103.34,36743.0,93.1811,93.789,93.1721,93.7527,36743.0
2015-12-04 13:00:00,103.35,103.73,103.32,103.73,46386.0,93.7618,94.1065,93.7345,94.1065,46386.0
2015-12-04 13:30:00,103.74,103.81,103.53,103.55,37754.0,94.1156,94.1791,93.9251,93.9432,37754.0
2015-12-04 14:00:00,103.56,103.64,103.38,103.61,54173.0,93.9523,94.0249,93.789,93.9976,54173.0
2015-12-04 14:30:00,103.59,103.8,103.49,103.74,131281.0,93.9795,94.17,93.8888,94.1156,131281.0
2015-12-04 15:00:00,103.76,104.05,103.74,103.92,41829.0,94.1337,94.3968,94.1156,94.2789,41829.0
2015-12-04 15:30:00,103.9,104.04,103.78,104.0,125283.0,94.2607,94.3877,94.1519,94.3515,125283.0
2015-12-07 09:30:00,103.05,103.79,103.0,103.72,129415.0,93.4896,94.1609,93.4442,94.0974,129415.0
2015-12-07 10:00:00,103.75,104.12,103.58,104.02,340288.0,94.1246,94.4603,93.9704,94.3696,340288.0
2015-12-07 10:30:00,104.02,104.02,103.58,103.61,197666.0,94.3696,94.3696,93.9704,93.9976,197666.0
2015-12-07 11:00:00,103.6,103.81,103.51,103.58,55984.0,93.9886,94.1791,93.9069,93.9704,55984.0
2015-12-07 11:30:00,103.58,103.83,103.47,103.7,84944.0,93.9704,94.1972,93.8706,94.0793,84944.0
2015-12-07 12:00:00,103.63,103.8,103.57,103.77,30953.0,94.0158,94.17,93.9613,94.1428,30953.0
2015-12-07 12:30:00,103.78,104.04,103.64,103.72,170345.0,94.1519,94.3877,94.0249,94.0974,170345.0
2015-12-07 13:00:00,103.73,104.08,103.73,104.0,111304.0,94.1065,94.424,94.1065,94.3515,111304.0
2015-12-07 13:30:00,104.0,104.23,103.82,104.23,113392.0,94.3515,94.5601,94.1882,94.5601,113392.0
2015-12-07 14:00:00,104.21,104.23,103.93,104.1,89335.0,94.542,94.5601,94.2879,94.4422,89335.0
2015-12-07 14:30:00,104.13,104.16,103.82,103.82,71576.0,94.4694,94.4966,94.1882,94.1882,71576.0
2015-12-07 15:00:00,103.82,103.9,103.51,103.75,117237.0,94.1882,94.2607,93.9069,94.1246,117237.0
2015-12-07 15:30:00,103.76,104.06,103.67,104.04,225379.0,94.1337,94.4059,94.0521,94.3877,225379.0
2015-12-08 09:30:00,102.98,103.58,102.41,102.75,57210.0,93.4261,93.9704,92.909,93.2174,57210.0
2015-12-08 10:00:00,102.64,103.03,102.35,102.48,49392.0,93.1176,93.4714,92.8545,92.9725,49392.0
2015-12-08 10:30:00,102.43,102.81,102.35,102.77,35708.0,92.9271,93.2719,92.8545,93.2356,35708.0
2015-12-08 11:00:00,102.8,103.24,102.72,102.85,33912.0,93.2628,93.662,93.1902,93.3081,33912.0
2015-12-08 11:30:00,102.82,102.85,102.49,102.72,25789.0,93.2809,93.3081,92.9815,93.1902,25789.0
2015-12-08 12:00:00,102.71,102.74,102.43,102.71,28178.0,93.1811,93.2084,92.9271,93.1811,28178.0
2015-12-08 12:30:00,102.66,102.73,102.43,102.62,32491.0,93.1358,93.1993,92.9271,93.0995,32491.0
2015-12-08 13:00:00,102.61,102.72,102.06,102.06,33262.0,93.0904,93.1902,92.5914,92.5914,33262.0
2015-12-08 13:30:00,102.08,102.3,101.95,102.14,50271.0,92.6096,92.8092,92.4916,92.664,50271.0
2015-12-08 14:00:00,102.14,102.43,102.14,102.27,35067.0,92.664,92.9271,92.664,92.782,35067.0
2015-12-08 14:30:00,102.25,102.3,101.88,101.95,65203.0,92.7638,92.8092,92.4281,92.4916,65203.0
2015-12-08 15:00:00,101.98,102.03,101.44,101.45,118793.0,92.5189,92.5642,92.029,92.038,118793.0
2015-12-08 15:30:00,101.48,101.71,101.37,101.49,351228.0,92.0652,92.2739,91.9655,92.0743,351228.0
2015-12-09 09:30:00,100.97,102.06,100.62,101.91,90960.0,91.6026,92.5914,91.285,92.4554,90960.0
2015-12-09 10:00:00,101.9,102.25,101.6,101.96,42028.0,92.4463,92.7638,92.1741,92.5007,42028.0
2015-12-09 10:30:00,102.01,102.32,101.87,102.0,47799.0,92.5461,92.8273,92.4191,92.537,47799.0
2015-12-09 11:00:00,102.0,102.1,101.74,101.8,39486.0,92.537,92.6277,92.3011,92.3556,39486.0
2015-12-09 11:30:00,101.83,101.87,100.83,100.9,65219.0,92.3828,92.4191,91.4756,91.5391,65219.0
2015-12-09 12:00:00,100.89,100.93,100.24,100.37,80969.0,91.53,91.5663,90.9403,91.0582,80969.0
2015-12-09 12:30:00,100.37,100.37,99.55,99.75,59011.0,91.0582,91.0582,90.3143,90.4957,59011.0
2015-12-09 13:00:00,99.73,99.91,99.36,99.58,33609.0,90.4776,90.6409,90.1419,90.3415,33609.0
2015-12-09 13:30:00,99.61,100.04,99.47,99.89,23520.0,90.3687,90.7588,90.2417,90.6228,23520.0
2015-12-09 14:00:00,99.87,100.05,99.65,99.65,28495.0,90.6046,90.7679,90.405,90.405,28495.0
2015-12-09 14:30:00,99.66,99.67,99.41,99.51,49383.0,90.4141,90.4232,90.1873,90.278,49383.0
2015-12-09 15:00:00,99.51,99.59,99.32,99.38,83825.0,90.278,90.3506,90.1056,90.1601,83825.0
2015-12-09 15:30:00,99.4,99.56,99.24,99.33,232240.0,90.1782,90.3234,90.0331,90.1147,232240.0
2015-12-10 09:30:00,99.7,100.21,99.56,99.58,49292.0,90.4504,90.9131,90.3234,90.3415,49292.0
2015-12-10 10:00:00,99.66,99.95,99.38,99.85,29751.0,90.4141,90.6772,90.1601,90.5865,29751.0
2015-12-10 10:30:00,99.91,100.26,99.77,99.82,24181.0,90.6409,90.9584,90.5139,90.5593,24181.0
2015-12-10 11:00:00,99.85,100.06,99.8,99.86,31525.0,90.5865,90.777,90.5411,90.5955,31525.0
2015-12-10 11:30:00,99.82,99.91,99.69,99.87,18367.0,90.5593,90.6409,90.4413,90.6046,18367.0
2015-12-10 12:00:00,99.87,99.95,99.45,99.61,37234.0,90.6046,90.6772,90.2236,90.3687,37234.0
2015-12-10 12:30:00,99.63,100.01,99.52,99.95,25536.0,90.3869,90.7316,90.2871,90.6772,25536.0
2015-12-10 13:00:00,99.93,100.06,99.84,99.87,21211.0,90.659,90.777,90.5774,90.6046,21211.0
2015-12-10 13:30:00,99.87,99.93,99.74,99.84,32504.0,90.6046,90.659,90.4867,90.5774,32504.0
2015-12-10 14:00:00,99.85,100.22,99.81,100.18,34111.0,90.5865,90.9221,90.5502,90.8859,34111.0
2015-12-10 14:30:00,100.19,100.21,99.98,100.04,31564.0,90.8949,90.9131,90.7044,90.7588,31564.0
2015-12-10 15:00:00,100.07,100.09,99.53,99.67,32656.0,90.7861,90.8042,90.2962,90.4232,32656.0
2015-12-10 15:30:00,99.66,99.69,99.38,99.48,118436.0,90.4141,90.4413,90.1601,90.2508,118436.0
2015-12-11 09:30:00,98.25,98.95,97.76,98.03,68487.0,89.1349,89.77,88.6904,88.9353,68487.0
2015-12-11 10:00:00,98.01,98.53,97.95,98.22,21675.0,88.9172,89.3889,88.8627,89.1077,21675.0
2015-12-11 10:30:00,98.23,98.36,97.67,97.67,55983.0,89.1168,89.2347,88.6087,88.6087,55983.0
2015-12-11 11:00:00,97.7,98.01,97.56,97.86,60879.0,88.6359,88.9172,88.5089,88.7811,60879.0
2015-12-11 11:30:00,97.89,97.89,97.57,97.68,100681.0,88.8083,88.8083,88.518,88.6178,100681.0
2015-12-11 12:00:00,97.68,97.74,96.87,97.05,89682.0,88.6178,88.6722,87.8829,88.0462,89682.0
2015-12-11 12:30:00,97.01,97.14,96.28,96.49,133878.0,88.0099,88.1279,87.3477,87.5382,133878.0
2015-12-11 13:00:00,96.5,96.71,96.18,96.19,56736.0,87.5473,87.7378,87.257,87.266,56736.0
2015-12-11 13:30:00,96.21,96.27,95.73,95.74,156391.0,87.2842,87.3386,86.8487,86.8578,156391.0
2015-12-11 14:00:00,95.74,96.2,95.7,95.86,238761.0,86.8578,87.2751,86.8215,86.9666,238761.0
2015-12-11 14:30:00,95.86,96.11,95.59,95.65,155487.0,86.9666,87.1934,86.7217,86.7761,155487.0
2015-12-11 15:00:00,95.66,95.92,95.22,95.41,230192.0,86.7852,87.0211,86.386,86.5584,230192.0
2015-12-11 15:30:00,95.39,95.78,95.38,95.71,323313.0,86.5402,86.8941,86.5312,86.8306,323313.0
2015-12-14 09:30:00,96.01,97.0,95.99,96.48,151722.0,87.1027,88.0009,87.0846,87.5291,151722.0
2015-12-14 10:00:00,96.43,96.58,95.69,95.78,68693.0,87.4838,87.6198,86.8124,86.8941,68693.0
2015-12-14 10:30:00,95.79,96.05,95.63,95.83,51378.0,86.9031,87.139,86.758,86.9394,51378.0
2015-12-14 11:00:00,95.81,95.83,95.37,95.68,89548.0,86.9213,86.9394,86.5221,86.8033,89548.0
2015-12-14 11:30:00,95.65,96.12,95.51,95.9,125281.0,86.7761,87.2025,86.6491,87.0029,125281.0
2015-12-14 12:00:00,95.91,96.39,95.74,96.34,43804.0,87.012,87.4475,86.8578,87.4021,43804.0
2015-12-14 12:30:00,96.34,96.47,96.07,96.43,28915.0,87.4021,87.52,87.1572,87.4838,28915.0
2015-12-14 13:00:00,96.39,96.48,95.85,95.96,33556.0,87.4475,87.5291,86.9576,87.0574,33556.0
2015-12-14 13:30:00,95.97,96.08,95.71,95.88,32722.0,87.0664,87.1662,86.8306,86.9848,32722.0
2015-12-14 14:00:00,95.89,96.12,95.68,96.08,73454.0,86.9939,87.2025,86.8033,87.1662,73454.0
2015-12-14 14:30:00,96.04,96.47,95.98,96.36,51082.0,87.1299,87.52,87.0755,87.4203,51082.0
2015-12-14 15:00:00,96.36,96.36,96.08,96.31,75026.0,87.4203,87.4203,87.1662,87.3749,75026.0
2015-12-14 15:30:00,96.31,96.87,96.19,96.8,248487.0,87.3749,87.8829,87.266,87.8194,248487.0
2015-12-15 09:30:00,97.87,99.36,97.19,99.08,98698.0,88.7902,90.1419,88.1732,89.8879,98698.0
2015-12-15 10:00:00,99.11,99.59,98.8,99.14,317851.0,89.9151,90.3506,89.6339,89.9423,317851.0
2015-12-15 10:30:00,99.09,99.51,98.94,99.46,119449.0,89.897,90.278,89.7609,90.2327,119449.0
2015-12-15 11:00:00,99.45,99.5,98.82,98.83,152489.0,90.2236,90.2689,89.652,89.6611,152489.0
2015-12-15 11:30:00,98.82,99.02,98.43,98.67,67886.0,89.652,89.8335,89.2982,89.5159,67886.0
2015-12-15 12:00:00,98.67,99.16,98.63,99.16,73594.0,89.5159,89.9605,89.4797,89.9605,73594.0
2015-12-15 12:30:00,99.13,99.73,99.13,99.65,56986.0,89.9333,90.4776,89.9333,90.405,56986.0
2015-12-15 13:00:00,99.63,99.78,99.39,99.39,114644.0,90.3869,90.523,90.1691,90.1691,114644.0
2015-12-15 13:30:00,99.41,99.89,99.31,99.8,176197.0,90.1873,90.6228,90.0966,90.5411,176197.0
2015-12-15 14:00:00,99.78,99.88,99.62,99.69,46546.0,90.523,90.6137,90.3778,90.4413,46546.0
2015-12-15 14:30:00,99.69,99.7,98.92,98.95,92110.0,90.4413,90.4504,89.7427,89.77,92110.0
2015-12-15 15:00:00,98.96,98.97,98.77,98.87,82864.0,89.779,89.7881,89.6067,89.6974,82864.0
2015-12-15 15:30:00,98.84,98.92,98.49,98.64,286593.0,89.6702,89.7427,89.3526,89.4887,286593.0
2015-12-16 09:30:00,99.38,100.32,99.38,99.8,81557.0,90.1601,91.0129,90.1601,90.5411,81557.0
2015-12-16 10:00:00,99.8,99.96,99.43,99.53,70608.0,90.5411,90.6863,90.2054,90.2962,70608.0
2015-12-16 10:30:00,99.49,99.63,99.17,99.36,49225.0,90.2599,90.3869,89.9696,90.1419,49225.0
2015-12-16 11:00:00,99.32,99.51,98.96,98.97,60486.0,90.1056,90.278,89.779,89.7881,60486.0
2015-12-16 11:30:00,98.96,99.34,98.87,99.26,43419.0,89.779,90.1238,89.6974,90.0512,43419.0
2015-12-16 12:00:00,99.27,99.45,98.97,99.19,40655.0,90.0603,90.2236,89.7881,89.9877,40655.0
2015-12-16 12:30:00,99.15,99.19,98.53,98.53,31873.0,89.9514,89.9877,89.3889,89.3889,31873.0
2015-12-16 13:00:00,98.5,99.09,98.43,99.09,33916.0,89.3617,89.897,89.2982,89.897,33916.0
2015-12-16 13:30:00,99.06,99.21,98.86,99.18,44073.0,89.8698,90.0058,89.6883,89.9786,44073.0
2015-12-16 14:00:00,98.92,99.71,98.06,98.82,105074.0,89.7427,90.4595,88.9625,89.652,105074.0
2015-12-16 14:30:00,98.79,98.91,98.47,98.82,154260.0,89.6248,89.7337,89.3345,89.652,154260.0
2015-12-16 15:00:00,98.79,99.26,98.5,99.23,240888.0,89.6248,90.0512,89.3617,90.024,240888.0
2015-12-16 15:30:00,99.25,99.66,99.14,99.31,277914.0,90.0421,90.4141,89.9423,90.0966,277914.0
2015-12-17 09:30:00,99.58,100.39,99.52,100.26,106226.0,90.3415,91.0764,90.2871,90.9584,106226.0
2015-12-17 10:00:00,100.24,100.24,99.4,99.47,54125.0,90.9403,90.9403,90.1782,90.2417,54125.0
2015-12-17 10:30:00,99.51,99.52,98.84,98.87,54131.0,90.278,90.2871,89.6702,89.6974,54131.0
2015-12-17 11:00:00,98.87,98.89,98.31,98.41,69758.0,89.6974,89.7155,89.1893,89.2801,69758.0
2015-12-17 11:30:00,98.42,98.73,98.32,98.45,33402.0,89.2891,89.5704,89.1984,89.3164,33402.0
2015-12-17 12:00:00,98.45,98.48,98.18,98.3,32642.0,89.3164,89.3436,89.0714,89.1803,32642.0
2015-12-17 12:30:00,98.29,98.37,97.82,98.0,29858.0,89.1712,89.2438,88.7448,88.9081,29858.0
2015-12-17 13:00:00,98.06,98.52,98.01,98.37,17410.0,88.9625,89.3799,88.9172,89.2438,17410.0
2015-12-17 13:30:00,98.33,98.7,98.25,98.68,35608.0,89.2075,89.5432,89.1349,89.525,35608.0
2015-12-17 14:00:00,98.66,98.81,98.45,98.7,31467.0,89.5069,89.643,89.3164,89.5432,31467.0
2015-12-17 14:30:00,98.69,98.72,98.35,98.59,27208.0,89.5341,89.5613,89.2256,89.4434,27208.0
2015-12-17 15:00:00,98.55,98.62,98.31,98.44,41984.0,89.4071,89.4706,89.1893,89.3073,41984.0
2015-12-17 15:30:00,98.44,98.59,97.88,97.88,144372.0,89.3073,89.4434,88.7992,88.7992,144372.0
2015-12-18 09:30:00,97.19,97.75,96.7,97.13,127598.0,88.1732,88.6813,87.7287,88.1188,127598.0
2015-12-18 10:00:00,97.06,97.36,96.78,97.03,37709.0,88.0553,88.3275,87.8013,88.0281,37709.0
2015-12-18 10:30:00,96.97,97.43,96.8,97.43,25218.0,87.9737,88.391,87.8194,88.391,25218.0
2015-12-18 11:00:00,97.44,97.62,97.33,97.38,30307.0,88.4001,88.5634,88.3003,88.3456,30307.0
2015-12-18 11:30:00,97.4,97.54,97.07,97.25,35859.0,88.3638,88.4908,88.0644,88.2277,35859.0
2015-12-18 12:00:00,97.24,97.35,96.91,97.13,72911.0,88.2186,88.3184,87.9192,88.1188,72911.0
2015-12-18 12:30:00,97.18,97.6,97.0,97.51,65939.0,88.1642,88.5452,88.0009,88.4636,65939.0
2015-12-18 13:00:00,97.49,97.82,97.46,97.82,66237.0,88.4454,88.7448,88.4182,88.7448,66237.0
2015-12-18 13:30:00,97.82,98.07,97.77,97.98,57267.0,88.7448,88.9716,88.6994,88.89,57267.0
2015-12-18 14:00:00,97.99,98.16,97.83,98.06,32658.0,88.899,89.0533,88.7539,88.9625,32658.0
2015-12-18 14:30:00,98.05,98.06,97.55,97.55,63372.0,88.9535,88.9625,88.4999,88.4999,63372.0
2015-12-18 15:00:00,97.57,97.99,97.55,97.88,143739.0,88.518,88.899,88.4999,88.7992,143739.0
2015-12-18 15:30:00,97.89,98.09,97.43,97.44,371376.0,88.8083,88.9898,88.391,88.4001,371376.0
2015-12-21 09:30:00,98.17,99.56,98.07,98.9,113472.0,89.0623,90.3234,88.9716,89.7246,113472.0
2015-12-21 10:00:00,98.84,99.13,98.71,98.98,108769.0,89.6702,89.9333,89.5522,89.7972,108769.0
2015-12-21 10:30:00,98.94,99.08,98.65,98.93,68262.0,89.7609,89.8879,89.4978,89.7518,68262.0
2015-12-21 11:00:00,98.89,98.99,98.79,98.9,61133.0,89.7155,89.8063,89.6248,89.7246,61133.0
2015-12-21 11:30:00,98.88,99.0,98.69,98.93,54477.0,89.7065,89.8153,89.5341,89.7518,54477.0
2015-12-21 12:00:00,98.93,98.95,98.57,98.78,56942.0,89.7518,89.77,89.4252,89.6157,56942.0
2015-12-21 12:30:00,98.76,98.99,98.72,98.98,40793.0,89.5976,89.8063,89.5613,89.7972,40793.0
2015-12-21 13:00:00,98.95,99.14,98.88,99.09,59310.0,89.77,89.9423,89.7065,89.897,59310.0
2015-12-21 13:30:00,99.14,99.52,99.14,99.37,36858.0,89.9423,90.2871,89.9423,90.151,36858.0
2015-12-21 14:00:00,99.43,99.58,99.05,99.05,75360.0,90.2054,90.3415,89.8607,89.8607,75360.0
2015-12-21 14:30:00,99.06,99.09,98.67,98.89,82043.0,89.8698,89.897,89.5159,89.7155,82043.0
2015-12-21 15:00:00,98.87,98.92,98.43,98.59,69528.0,89.6974,89.7427,89.2982,89.4434,69528.0
2015-12-21 15:30:00,98.59,99.26,98.59,99.22,156837.0,89.4434,90.0512,89.4434,90.0149,156837.0
2015-12-22 09:30:00,99.53,99.53,98.15,98.18,63155.0,90.2962,90.2962,89.0442,89.0714,63155.0
2015-12-22 10:00:00,98.24,98.36,98.02,98.36,35194.0,89.1258,89.2347,88.9262,89.2347,35194.0
2015-12-22 10:30:00,98.3,98.47,98.13,98.27,36793.0,89.1803,89.3345,89.026,89.1531,36793.0
2015-12-22 11:00:00,98.28,98.36,98.0,98.05,26832.0,89.1621,89.2347,88.9081,88.9535,26832.0
2015-12-22 11:30:00,98.02,98.38,98.01,98.23,22621.0,88.9262,89.2528,88.9172,89.1168,22621.0
2015-12-22 12:00:00,98.32,98.35,98.03,98.31,19236.0,89.1984,89.2256,88.9353,89.1893,19236.0
2015-12-22 12:30:00,98.29,98.48,98.29,98.46,15252.0,89.1712,89.3436,89.1712,89.3254,15252.0
2015-12-22 13:00:00,98.49,98.63,98.44,98.61,18021.0,89.3526,89.4797,89.3073,89.4615,18021.0
2015-12-22 13:30:00,98.61,98.89,98.53,98.87,16763.0,89.4615,89.7155,89.3889,89.6974,16763.0
2015-12-22 14:00:00,98.86,99.05,98.86,98.9,27016.0,89.6883,89.8607,89.6883,89.7246,27016.0
2015-12-22 14:30:00,98.91,99.09,98.86,98.98,31602.0,89.7337,89.897,89.6883,89.7972,31602.0
2015-12-22 15:00:00,99.0,99.29,98.97,99.26,39771.0,89.8153,90.0784,89.7881,90.0512,39771.0
2015-12-22 15:30:00,99.23,99.28,98.88,99.05,105306.0,90.024,90.0694,89.7065,89.8607,105306.0
2015-12-23 09:30:00,99.3,99.96,98.93,99.94,48271.0,90.0875,90.6863,89.7518,90.6681,48271.0
2015-12-23 10:00:00,99.99,100.23,99.82,100.11,21910.0,90.7135,90.9312,90.5593,90.8223,21910.0
2015-12-23 10:30:00,100.14,100.28,99.98,100.18,27514.0,90.8496,90.9766,90.7044,90.8859,27514.0
2015-12-23 11:00:00,100.2,100.25,100.08,100.2,13336.0,90.904,90.9494,90.7951,90.904,13336.0
2015-12-23 11:30:00,100.22,100.25,99.94,100.04,16295.0,90.9221,90.9494,90.6681,90.7588,16295.0
2015-12-23 12:00:00,100.04,100.31,99.98,100.3,42314.0,90.7588,91.0038,90.7044,90.9947,42314.0
2015-12-23 12:30:00,100.19,100.27,99.95,99.95,14047.0,90.8949,90.9675,90.6772,90.6772,14047.0
2015-12-23 13:00:00,99.92,99.98,99.81,99.9,14136.0,90.65,90.7044,90.5502,90.6318,14136.0
2015-12-23 13:30:00,99.87,99.92,99.76,99.89,15728.0,90.6046,90.65,90.5048,90.6228,15728.0
2015-12-23 14:00:00,99.89,100.11,99.82,100.07,20406.0,90.6228,90.8223,90.5593,90.7861,20406.0
2015-12-23 14:30:00,100.07,100.18,99.98,100.0,44552.0,90.7861,90.8859,90.7044,90.7226,44552.0
2015-12-23 15:00:00,99.99,100.04,99.72,99.76,49833.0,90.7135,90.7588,90.4685,90.5048,49833.0
2015-12-23 15:30:00,99.75,99.9,99.67,99.86,97541.0,90.4957,90.6318,90.4232,90.5955,97541.0
2015-12-24 09:30:00,99.4,99.9,99.24,99.88,22002.0,90.1782,90.6318,90.0331,90.6137,22002.0
2015-12-24 10:00:00,99.88,100.23,99.7,100.22,23491.0,90.6137,90.9312,90.4504,90.9221,23491.0
2015-12-24 10:30:00,100.24,100.29,100.08,100.19,18125.0,90.9403,90.9856,90.7951,90.8949,18125.0
2015-12-24 11:00:00,100.23,100.23,99.98,100.01,16579.0,90.9312,90.9312,90.7044,90.7316,16579.0
2015-12-24 11:30:00,100.01,100.26,99.99,100.22,16636.0,90.7316,90.9584,90.7135,90.9221,16636.0
2015-12-24 12:00:00,100.2,100.5,100.16,100.5,17252.0,90.904,91.1762,90.8677,91.1762,17252.0
2015-12-24 12:30:00,100.46,100.66,100.1,100.12,38859.0,91.1399,91.3213,90.8133,90.8314,38859.0
2015-12-28 09:30:00,99.96,99.96,99.52,99.66,16855.0,90.6863,90.6863,90.2871,90.4141,16855.0
2015-12-28 10:00:00,99.67,99.73,99.46,99.7,24618.0,90.4232,90.4776,90.2327,90.4504,24618.0
2015-12-28 10:30:00,99.73,99.94,99.66,99.89,25181.0,90.4776,90.6681,90.4141,90.6228,25181.0
2015-12-28 11:00:00,99.84,100.15,99.75,100.07,21440.0,90.5774,90.8586,90.4957,90.7861,21440.0
2015-12-28 11:30:00,100.05,100.38,100.02,100.29,17121.0,90.7679,91.0673,90.7407,90.9856,17121.0
2015-12-28 12:00:00,100.28,100.31,99.93,100.01,29846.0,90.9766,91.0038,90.659,90.7316,29846.0
2015-12-28 12:30:00,100.02,100.13,99.92,100.09,15198.0,90.7407,90.8405,90.65,90.8042,15198.0
2015-12-28 13:00:00,100.09,100.41,100.09,100.41,16724.0,90.8042,91.0945,90.8042,91.0945,16724.0
2015-12-28 13:30:00,100.41,100.61,100.26,100.28,25446.0,91.0945,91.276,90.9584,90.9766,25446.0
2015-12-28 14:00:00,100.29,100.54,100.29,100.54,19233.0,90.9856,91.2125,90.9856,91.2125,19233.0
2015-12-28 14:30:00,100.54,100.68,100.49,100.66,18498.0,91.2125,91.3395,91.1671,91.3213,18498.0
2015-12-28 15:00:00,100.68,100.72,100.53,100.7,24785.0,91.3395,91.3758,91.2034,91.3576,24785.0
2015-12-28 15:30:00,100.68,100.74,100.57,100.68,80378.0,91.3395,91.3939,91.2397,91.3395,80378.0
2015-12-29 09:30:00,101.32,101.41,100.17,101.39,63633.0,91.9201,92.0017,90.8768,91.9836,63633.0
2015-12-29 10:00:00,101.35,101.6,101.27,101.51,28978.0,91.9473,92.1741,91.8747,92.0925,28978.0
2015-12-29 10:30:00,101.53,101.57,101.1,101.1,32981.0,92.1106,92.1469,91.7205,91.7205,32981.0
2015-12-29 11:00:00,101.12,101.33,101.12,101.24,15334.0,91.7386,91.9292,91.7386,91.8475,15334.0
2015-12-29 11:30:00,101.22,101.31,100.8,100.85,24017.0,91.8294,91.911,91.4483,91.4937,24017.0
2015-12-29 12:00:00,100.84,101.0,100.84,100.91,24124.0,91.4846,91.6298,91.4846,91.5481,24124.0
2015-12-29 12:30:00,100.9,100.9,100.63,100.9,22226.0,91.5391,91.5391,91.2941,91.5391,22226.0
2015-12-29 13:00:00,100.9,101.13,100.87,101.11,12747.0,91.5391,91.7477,91.5118,91.7296,12747.0
2015-12-29 13:30:00,101.14,101.25,101.07,101.23,17970.0,91.7568,91.8566,91.6933,91.8384,17970.0
2015-12-29 14:00:00,101.23,101.27,101.09,101.25,25781.0,91.8384,91.8747,91.7114,91.8566,25781.0
2015-12-29 14:30:00,101.22,101.44,101.15,101.41,24110.0,91.8294,92.029,91.7659,92.0017,24110.0
2015-12-29 15:00:00,101.41,101.69,101.4,101.69,33498.0,92.0017,92.2558,91.9927,92.2558,33498.0
2015-12-29 15:30:00,101.69,101.69,101.41,101.54,62237.0,92.2558,92.2558,92.0017,92.1197,62237.0
2015-12-30 09:30:00,101.45,101.7,101.07,101.26,29613.0,92.038,92.2648,91.6933,91.8657,29613.0
2015-12-30 10:00:00,101.28,101.86,101.27,101.73,29277.0,91.8838,92.41,91.8747,92.2921,29277.0
2015-12-30 10:30:00,101.73,102.07,101.69,101.86,64276.0,92.2921,92.6005,92.2558,92.41,64276.0
2015-12-30 11:00:00,101.92,102.13,101.87,101.88,42427.0,92.4644,92.6549,92.4191,92.4281,42427.0
2015-12-30 11:30:00,101.91,101.94,101.82,101.82,12102.0,92.4554,92.4826,92.3737,92.3737,12102.0
2015-12-30 12:00:00,101.85,102.01,101.83,101.92,12028.0,92.4009,92.5461,92.3828,92.4644,12028.0
2015-12-30 12:30:00,101.94,101.97,101.7,101.72,17482.0,92.4826,92.5098,92.2648,92.283,17482.0
2015-12-30 13:00:00,101.71,101.82,101.66,101.66,15700.0,92.2739,92.3737,92.2285,92.2285,15700.0
2015-12-30 13:30:00,101.66,101.75,101.49,101.49,11898.0,92.2285,92.3102,92.0743,92.0743,11898.0
2015-12-30 14:00:00,101.49,101.61,101.41,101.46,27691.0,92.0743,92.1832,92.0017,92.0471,27691.0
2015-12-30 14:30:00,101.52,101.67,101.5,101.64,19398.0,92.1015,92.2376,92.0834,92.2104,19398.0
2015-12-30 15:00:00,101.62,101.69,101.57,101.61,21357.0,92.1923,92.2558,92.1469,92.1832,21357.0
2015-12-30 15:30:00,101.59,101.6,101.09,101.09,87213.0,92.165,92.1741,91.7114,91.7114,87213.0
2015-12-31 09:30:00,100.8,100.92,100.5,100.86,17226.0,91.4483,91.5572,91.1762,91.5028,17226.0
2015-12-31 10:00:00,100.87,101.07,100.7,100.75,22551.0,91.5118,91.6933,91.3576,91.403,22551.0
2015-12-31 10:30:00,100.74,100.8,100.51,100.79,13920.0,91.3939,91.4483,91.1852,91.4393,13920.0
2015-12-31 11:00:00,100.81,101.38,100.81,101.35,26964.0,91.4574,91.9745,91.4574,91.9473,26964.0
2015-12-31 11:30:00,101.35,101.69,101.3,101.68,17526.0,91.9473,92.2558,91.9019,92.2467,17526.0
2015-12-31 12:00:00,101.67,101.86,101.62,101.78,18909.0,92.2376,92.41,92.1923,92.3374,18909.0
2015-12-31 12:30:00,101.75,101.75,101.52,101.52,14801.0,92.3102,92.3102,92.1015,92.1015,14801.0
2015-12-31 13:00:00,101.49,101.54,101.16,101.24,16257.0,92.0743,92.1197,91.7749,91.8475,16257.0
2015-12-31 13:30:00,101.27,101.49,101.22,101.36,23349.0,91.8747,92.0743,91.8294,91.9564,23349.0
2015-12-31 14:00:00,101.41,101.41,100.99,101.05,17809.0,92.0017,92.0017,91.6207,91.6751,17809.0
2015-12-31 14:30:00,101.03,101.05,100.83,100.84,21968.0,91.657,91.6751,91.4756,91.4846,21968.0
2015-12-31 15:00:00,100.85,100.9,100.7,100.71,30958.0,91.4937,91.5391,91.3576,91.3667,30958.0
2015-12-31 15:30:00,100.74,100.97,100.32,100.33,116678.0,91.3939,91.6026,91.0129,91.0219,116678.0
2016-01-04 09:30:00,98.44,98.7,96.8,96.95,345454.0,89.3073,89.5432,87.8194,87.9555,345454.0
2016-01-04 10:00:00,96.92,97.37,96.8,97.15,138387.0,87.9283,88.3365,87.8194,88.137,138387.0
2016-01-04 10:30:00,97.06,97.15,96.58,96.58,134245.0,88.0553,88.137,87.6198,87.6198,134245.0
2016-01-04 11:00:00,96.57,96.72,96.29,96.58,70754.0,87.6108,87.7469,87.3567,87.6198,70754.0
2016-01-04 11:30:00,96.61,97.08,96.61,96.99,43937.0,87.6471,88.0735,87.6471,87.9918,43937.0
2016-01-04 12:00:00,96.98,96.99,96.62,96.74,35526.0,87.9827,87.9918,87.6561,87.765,35526.0
2016-01-04 12:30:00,96.7,97.08,96.64,96.94,45725.0,87.7287,88.0735,87.6743,87.9464,45725.0
2016-01-04 13:00:00,96.94,97.32,96.91,97.06,58455.0,87.9464,88.2912,87.9192,88.0553,58455.0
2016-01-04 13:30:00,97.06,97.38,97.03,97.14,49626.0,88.0553,88.3456,88.0281,88.1279,49626.0
2016-01-04 14:00:00,97.12,97.14,96.64,96.81,66390.0,88.1097,88.1279,87.6743,87.8285,66390.0
2016-01-04 14:30:00,96.78,96.87,96.34,96.52,53542.0,87.8013,87.8829,87.4021,87.5654,53542.0
2016-01-04 15:00:00,96.5,96.53,96.16,96.31,60269.0,87.5473,87.5745,87.2388,87.3749,60269.0
2016-01-04 15:30:00,96.34,97.22,96.34,97.22,200179.0,87.4021,88.2005,87.4021,88.2005,200179.0
2016-01-05 09:30:00,97.28,98.05,97.2,97.43,152704.0,88.2549,88.9535,88.1823,88.391,152704.0
2016-01-05 10:00:00,97.43,97.67,97.3,97.58,142468.0,88.391,88.6087,88.273,88.5271,142468.0
2016-01-05 10:30:00,97.54,98.97,97.47,98.95,158391.0,88.4908,89.7881,88.4273,89.77,158391.0
2016-01-05 11:00:00,98.91,99.09,98.8,98.82,141711.0,89.7337,89.897,89.6339,89.652,141711.0
2016-01-05 11:30:00,98.83,98.98,98.5,98.55,42604.0,89.6611,89.7972,89.3617,89.4071,42604.0
2016-01-05 12:00:00,98.54,98.54,98.22,98.32,102146.0,89.398,89.398,89.1077,89.1984,102146.0
2016-01-05 12:30:00,98.31,98.32,97.96,98.17,37184.0,89.1893,89.1984,88.8718,89.0623,37184.0
2016-01-05 13:00:00,98.23,98.27,97.99,98.25,34495.0,89.1168,89.1531,88.899,89.1349,34495.0
2016-01-05 13:30:00,98.2,98.98,98.17,98.98,115931.0,89.0895,89.7972,89.0623,89.7972,115931.0
2016-01-05 14:00:00,98.97,99.0,98.64,98.94,43798.0,89.7881,89.8153,89.4887,89.7609,43798.0
2016-01-05 14:30:00,98.94,99.02,98.48,98.56,50118.0,89.7609,89.8335,89.3436,89.4161,50118.0
2016-01-05 15:00:00,98.56,98.56,98.09,98.4,88566.0,89.4161,89.4161,88.9898,89.271,88566.0
2016-01-05 15:30:00,98.41,98.66,98.27,98.57,141062.0,89.2801,89.5069,89.1531,89.4252,141062.0
2016-01-06 09:30:00,96.9,97.58,96.75,96.83,83317.0,87.9102,88.5271,87.7741,87.8466,83317.0
2016-01-06 10:00:00,96.78,96.9,96.41,96.68,75034.0,87.8013,87.9102,87.4656,87.7106,75034.0
2016-01-06 10:30:00,96.68,97.4,96.38,97.38,138877.0,87.7106,88.3638,87.4384,88.3456,138877.0
2016-01-06 11:00:00,97.39,97.59,97.12,97.28,45312.0,88.3547,88.5361,88.1097,88.2549,45312.0
2016-01-06 11:30:00,97.28,97.3,96.79,96.95,58635.0,88.2549,88.273,87.8104,87.9555,58635.0
2016-01-06 12:00:00,97.0,97.02,96.68,96.72,50492.0,88.0009,88.019,87.7106,87.7469,50492.0
2016-01-06 12:30:00,96.75,97.04,96.7,96.98,44546.0,87.7741,88.0372,87.7287,87.9827,44546.0
2016-01-06 13:00:00,96.98,97.07,96.87,96.93,68286.0,87.9827,88.0644,87.8829,87.9374,68286.0
2016-01-06 13:30:00,96.92,96.98,96.67,96.74,43749.0,87.9283,87.9827,87.7015,87.765,43749.0
2016-01-06 14:00:00,96.7,97.29,96.68,96.95,40588.0,87.7287,88.264,87.7106,87.9555,40588.0
2016-01-06 14:30:00,96.97,97.01,96.13,96.18,71259.0,87.9737,88.0099,87.2116,87.257,71259.0
2016-01-06 15:00:00,96.22,96.54,96.0,96.47,79853.0,87.2932,87.5836,87.0937,87.52,79853.0
2016-01-06 15:30:00,96.48,96.82,96.41,96.8,160545.0,87.5291,87.8376,87.4656,87.8194,160545.0
2016-01-07 09:30:00,94.07,94.61,93.01,93.73,380171.0,85.3427,85.8326,84.381,85.0342,380171.0
2016-01-07 10:00:00,93.64,93.64,92.1,92.4,278755.0,84.9526,84.9526,83.5555,83.8276,278755.0
2016-01-07 10:30:00,92.47,93.51,92.45,93.39,194498.0,83.8911,84.8347,83.873,84.7258,194498.0
2016-01-07 11:00:00,93.42,93.62,92.7,92.98,104331.0,84.753,84.9345,84.0998,84.3538,104331.0
2016-01-07 11:30:00,92.97,93.49,92.97,93.4,103022.0,84.3448,84.8165,84.3448,84.7349,103022.0
2016-01-07 12:00:00,93.39,93.67,93.26,93.35,76543.0,84.7258,84.9798,84.6079,84.6895,76543.0
2016-01-07 12:30:00,93.37,93.58,93.23,93.3,75857.0,84.7076,84.8982,84.5806,84.6441,75857.0
2016-01-07 13:00:00,93.33,93.36,93.03,93.2,92628.0,84.6714,84.6986,84.3992,84.5534,92628.0
2016-01-07 13:30:00,93.21,93.24,92.68,93.01,76328.0,84.5625,84.5897,84.0817,84.381,76328.0
2016-01-07 14:00:00,93.02,93.11,92.4,92.46,97456.0,84.3901,84.4718,83.8276,83.8821,97456.0
2016-01-07 14:30:00,92.41,93.08,92.31,92.92,127731.0,83.8367,84.4446,83.746,84.2994,127731.0
2016-01-07 15:00:00,92.92,93.04,92.5,92.51,147673.0,84.2994,84.4083,83.9184,83.9274,147673.0
2016-01-07 15:30:00,92.5,93.27,92.49,92.72,410362.0,83.9184,84.6169,83.9093,84.118,410362.0
2016-01-08 09:30:00,93.2,93.61,92.64,92.82,167032.0,84.5534,84.9254,84.0454,84.2087,167032.0
2016-01-08 10:00:00,92.82,92.82,92.01,92.25,107177.0,84.2087,84.2087,83.4738,83.6916,107177.0
2016-01-08 10:30:00,92.21,92.26,91.55,91.82,171126.0,83.6553,83.7006,83.0565,83.3014,171126.0
2016-01-08 11:00:00,91.84,91.99,90.72,90.78,129879.0,83.3196,83.4557,82.3035,82.3579,129879.0
2016-01-08 11:30:00,90.79,90.87,90.32,90.87,162269.0,82.367,82.4396,81.9406,82.4396,162269.0
2016-01-08 12:00:00,90.9,91.58,90.8,91.58,115144.0,82.4668,83.0837,82.3761,83.0837,115144.0
2016-01-08 12:30:00,91.57,91.6,91.35,91.37,117442.0,83.0746,83.1019,82.8751,82.8932,117442.0
2016-01-08 13:00:00,91.37,91.47,90.95,91.13,78002.0,82.8932,82.9839,82.5122,82.6755,78002.0
2016-01-08 13:30:00,91.13,91.45,91.01,91.04,82615.0,82.6755,82.9658,82.5666,82.5938,82615.0
2016-01-08 14:00:00,91.04,91.2,90.64,90.7,104581.0,82.5938,82.739,82.2309,82.2854,104581.0
2016-01-08 14:30:00,90.67,90.87,90.42,90.51,138726.0,82.2581,82.4396,82.0313,82.113,138726.0
2016-01-08 15:00:00,90.51,90.61,90.1,90.19,163808.0,82.113,82.2037,81.741,81.8227,163808.0
2016-01-08 15:30:00,90.18,90.28,89.98,90.09,636948.0,81.8136,81.9043,81.6322,81.7319,636948.0
2016-01-11 09:30:00,90.92,91.32,90.2,90.96,235928.0,82.4849,82.8478,81.8317,82.5212,235928.0
2016-01-11 10:00:00,90.94,91.02,90.74,90.85,138585.0,82.5031,82.5757,82.3216,82.4214,138585.0
2016-01-11 10:30:00,90.89,90.95,90.2,90.35,150021.0,82.4577,82.5122,81.8317,81.9678,150021.0
2016-01-11 11:00:00,90.33,90.33,89.69,89.97,92235.0,81.9497,81.9497,81.3691,81.6231,92235.0
2016-01-11 11:30:00,89.95,90.32,89.74,90.22,121891.0,81.6049,81.9406,81.4144,81.8499,121891.0
2016-01-11 12:00:00,90.27,90.55,89.97,90.04,51745.0,81.8952,82.1493,81.6231,81.6866,51745.0
2016-01-11 12:30:00,90.07,90.45,90.04,90.34,173098.0,81.7138,82.0585,81.6866,81.9588,173098.0
2016-01-11 13:00:00,90.34,90.35,89.87,89.98,100610.0,81.9588,81.9678,81.5324,81.6322,100610.0
2016-01-11 13:30:00,90.0,90.13,89.83,89.98,61087.0,81.6503,81.7682,81.4961,81.6322,61087.0
2016-01-11 14:00:00,89.99,90.54,89.89,90.53,76186.0,81.6412,82.1402,81.5505,82.1311,76186.0
2016-01-11 14:30:00,90.62,90.62,90.22,90.23,63070.0,82.2128,82.2128,81.8499,81.859,63070.0
2016-01-11 15:00:00,90.27,90.76,89.97,90.76,116259.0,81.8952,82.3398,81.6231,82.3398,116259.0
2016-01-11 15:30:00,90.75,91.31,90.71,90.87,354195.0,82.3307,82.8388,82.2944,82.4396,354195.0
2016-01-12 09:30:00,91.81,91.86,91.14,91.42,108039.0,83.2924,83.3377,82.6845,82.9386,108039.0
2016-01-12 10:00:00,91.42,91.52,90.89,90.97,127205.0,82.9386,83.0293,82.4577,82.5303,127205.0
2016-01-12 10:30:00,91.0,91.32,90.89,90.93,216801.0,82.5575,82.8478,82.4577,82.494,216801.0
2016-01-12 11:00:00,90.95,90.96,90.43,90.47,106583.0,82.5122,82.5212,82.0404,82.0767,106583.0
2016-01-12 11:30:00,90.48,90.85,90.06,90.66,66804.0,82.0858,82.4214,81.7047,82.2491,66804.0
2016-01-12 12:00:00,90.64,90.89,90.49,90.77,66355.0,82.2309,82.4577,82.0948,82.3489,66355.0
2016-01-12 12:30:00,90.74,90.9,90.33,90.63,71472.0,82.3216,82.4668,81.9497,82.2218,71472.0
2016-01-12 13:00:00,90.68,90.91,90.45,90.45,53834.0,82.2672,82.4759,82.0585,82.0585,53834.0
2016-01-12 13:30:00,90.46,90.9,90.31,90.55,75374.0,82.0676,82.4668,81.9315,82.1493,75374.0
2016-01-12 14:00:00,90.54,90.58,90.19,90.4,76592.0,82.1402,82.1765,81.8227,82.0132,76592.0
2016-01-12 14:30:00,90.37,90.78,90.37,90.72,63388.0,81.986,82.3579,81.986,82.3035,63388.0
2016-01-12 15:00:00,90.7,91.06,90.34,90.83,107682.0,82.2854,82.612,81.9588,82.4033,107682.0
2016-01-12 15:30:00,90.81,91.31,90.67,91.17,423931.0,82.3852,82.8388,82.2581,82.7118,423931.0
2016-01-13 09:30:00,91.72,91.89,90.19,90.26,175865.0,83.2107,83.365,81.8227,81.8862,175865.0
2016-01-13 10:00:00,90.29,90.72,90.16,90.31,132987.0,81.9134,82.3035,81.7955,81.9315,132987.0
2016-01-13 10:30:00,90.27,90.27,89.54,89.76,130650.0,81.8952,81.8952,81.233,81.4326,130650.0
2016-01-13 11:00:00,89.74,89.74,89.09,89.35,158777.0,81.4144,81.4144,80.8247,81.0606,158777.0
2016-01-13 11:30:00,89.34,89.71,89.02,89.25,124514.0,81.0515,81.3872,80.7612,80.9699,124514.0
2016-01-13 12:00:00,89.28,89.61,89.15,89.21,104189.0,80.9971,81.2965,80.8792,80.9336,104189.0
2016-01-13 12:30:00,89.18,89.26,88.65,88.66,130902.0,80.9064,80.979,80.4255,80.4346,130902.0
2016-01-13 13:00:00,88.69,88.7,88.05,88.16,169964.0,80.4618,80.4709,79.8812,79.981,169964.0
2016-01-13 13:30:00,88.13,88.35,87.09,87.15,242478.0,79.9538,80.1534,79.0103,79.0647,242478.0
2016-01-13 14:00:00,87.13,87.23,86.9,87.19,172809.0,79.0466,79.1373,78.8379,79.101,172809.0
2016-01-13 14:30:00,87.17,87.17,86.65,87.1,196764.0,79.0828,79.0828,78.6111,79.0193,196764.0
2016-01-13 15:00:00,87.13,87.6,87.02,87.35,186065.0,79.0466,79.473,78.9468,79.2461,186065.0
2016-01-13 15:30:00,87.34,87.55,87.06,87.11,501680.0,79.2371,79.4276,78.9831,79.0284,501680.0
2016-01-14 09:30:00,87.61,87.66,86.58,86.63,77944.0,79.482,79.5274,78.5476,78.5929,77944.0
2016-01-14 10:00:00,86.7,87.79,86.37,87.7,112324.0,78.6565,79.6453,78.3571,79.5637,112324.0
2016-01-14 10:30:00,87.65,88.33,87.43,87.45,495113.0,79.5183,80.1352,79.3187,79.3369,495113.0
2016-01-14 11:00:00,87.53,87.59,86.7,86.81,69977.0,79.4095,79.4639,78.6565,78.7562,69977.0
2016-01-14 11:30:00,86.81,87.25,86.6,87.14,137170.0,78.7562,79.1554,78.5657,79.0556,137170.0
2016-01-14 12:00:00,87.15,87.47,87.08,87.28,149001.0,79.0647,79.355,79.0012,79.1826,149001.0
2016-01-14 12:30:00,87.28,87.8,87.28,87.36,159790.0,79.1826,79.6544,79.1826,79.2552,159790.0
2016-01-14 13:00:00,87.36,87.57,87.33,87.47,260636.0,79.2552,79.4457,79.228,79.355,260636.0
2016-01-14 13:30:00,87.49,87.71,87.37,87.65,263785.0,79.3732,79.5728,79.2643,79.5183,263785.0
2016-01-14 14:00:00,87.67,88.33,87.48,88.07,228861.0,79.5365,80.1352,79.3641,79.8994,228861.0
2016-01-14 14:30:00,88.04,88.19,87.91,88.19,327833.0,79.8721,80.0082,79.7542,80.0082,327833.0
2016-01-14 15:00:00,88.24,88.8,88.15,88.65,301444.0,80.0536,80.5616,79.9719,80.4255,301444.0
2016-01-14 15:30:00,88.65,88.67,87.98,88.11,376650.0,80.4255,80.4437,79.8177,79.9356,376650.0
2016-01-15 09:30:00,86.02,86.72,85.51,85.84,234529.0,78.0395,78.6746,77.5769,77.8762,234529.0
2016-01-15 10:00:00,85.76,86.15,85.4,85.95,228345.0,77.8037,78.1575,77.4771,77.976,228345.0
2016-01-15 10:30:00,85.87,86.63,85.82,86.15,259134.0,77.9035,78.5929,77.8581,78.1575,259134.0
2016-01-15 11:00:00,86.13,86.19,85.79,85.96,110032.0,78.1393,78.1938,77.8309,77.9851,110032.0
2016-01-15 11:30:00,85.9,86.01,85.28,85.34,105016.0,77.9307,78.0305,77.3682,77.4226,105016.0
2016-01-15 12:00:00,85.31,85.35,84.89,85.0,62547.0,77.3954,77.4317,77.0144,77.1142,62547.0
2016-01-15 12:30:00,85.0,85.11,84.55,84.98,101517.0,77.1142,77.214,76.7059,77.096,101517.0
2016-01-15 13:00:00,84.96,85.26,84.7,85.1,85192.0,77.0779,77.35,76.842,77.2049,85192.0
2016-01-15 13:30:00,85.08,85.61,85.05,85.32,178681.0,77.1867,77.6676,77.1595,77.4045,178681.0
2016-01-15 14:00:00,85.28,85.71,85.14,85.23,214843.0,77.3682,77.7583,77.2412,77.3228,214843.0
2016-01-15 14:30:00,85.25,85.94,85.15,85.9,163903.0,77.341,77.967,77.2503,77.9307,163903.0
2016-01-15 15:00:00,85.95,86.11,85.22,85.76,242759.0,77.976,78.1212,77.3138,77.8037,242759.0
2016-01-15 15:30:00,85.75,86.01,85.59,85.98,373814.0,77.7946,78.0305,77.6494,78.0033,373814.0
2016-01-19 09:30:00,87.14,87.61,86.34,86.93,121140.0,79.0556,79.482,78.3299,78.8651,121140.0
2016-01-19 10:00:00,86.89,87.79,86.84,87.69,259437.0,78.8288,79.6453,78.7835,79.5546,259437.0
2016-01-19 10:30:00,87.7,87.98,87.21,87.24,158246.0,79.5637,79.8177,79.1191,79.1464,158246.0
2016-01-19 11:00:00,87.34,87.46,87.0,87.43,164729.0,79.2371,79.3459,78.9286,79.3187,164729.0
2016-01-19 11:30:00,87.44,87.46,87.22,87.37,124991.0,79.3278,79.3459,79.1282,79.2643,124991.0
2016-01-19 12:00:00,87.36,87.37,86.93,87.13,92938.0,79.2552,79.2643,78.8651,79.0466,92938.0
2016-01-19 12:30:00,87.14,87.17,86.84,86.98,99438.0,79.0556,79.0828,78.7835,78.9105,99438.0
2016-01-19 13:00:00,87.02,87.04,86.62,86.68,63481.0,78.9468,78.9649,78.5839,78.6383,63481.0
2016-01-19 13:30:00,86.7,86.82,86.42,86.42,35915.0,78.6565,78.7653,78.4024,78.4024,35915.0
2016-01-19 14:00:00,86.41,86.44,85.84,86.07,102496.0,78.3934,78.4206,77.8762,78.0849,102496.0
2016-01-19 14:30:00,86.07,86.19,85.58,85.87,57093.0,78.0849,78.1938,77.6404,77.9035,57093.0
2016-01-19 15:00:00,85.88,86.57,85.78,86.55,74911.0,77.9125,78.5385,77.8218,78.5204,74911.0
2016-01-19 15:30:00,86.57,86.82,86.21,86.43,193089.0,78.5385,78.7653,78.2119,78.4115,193089.0
2016-01-20 09:30:00,84.86,85.27,83.95,84.02,234828.0,76.9872,77.3591,76.1616,76.2251,234828.0
2016-01-20 10:00:00,84.06,84.28,83.74,84.06,190061.0,76.2614,76.461,75.9711,76.2614,190061.0
2016-01-20 10:30:00,84.06,84.1,83.08,83.18,122650.0,76.2614,76.2977,75.3723,75.463,122650.0
2016-01-20 11:00:00,83.2,83.56,82.93,83.08,163048.0,75.4812,75.8078,75.2362,75.3723,163048.0
2016-01-20 11:30:00,83.05,83.23,82.66,82.75,93367.0,75.3451,75.5084,74.9913,75.0729,93367.0
2016-01-20 12:00:00,82.76,82.84,82.09,82.2,62001.0,75.082,75.1546,74.4741,74.5739,62001.0
2016-01-20 12:30:00,82.24,82.76,82.13,82.76,92403.0,74.6102,75.082,74.5104,75.082,92403.0
2016-01-20 13:00:00,82.76,83.29,82.53,83.15,105458.0,75.082,75.5628,74.8733,75.4358,105458.0
2016-01-20 13:30:00,83.13,84.58,83.08,84.55,134048.0,75.4177,76.7331,75.3723,76.7059,134048.0
2016-01-20 14:00:00,84.53,84.95,84.41,84.58,147862.0,76.6878,77.0688,76.5789,76.7331,147862.0
2016-01-20 14:30:00,84.58,85.48,84.35,85.22,109151.0,76.7331,77.5496,76.5245,77.3138,109151.0
2016-01-20 15:00:00,85.24,87.04,85.14,86.98,219675.0,77.3319,78.9649,77.2412,78.9105,219675.0
2016-01-20 15:30:00,86.94,87.05,86.08,86.15,346548.0,78.8742,78.974,78.094,78.1575,346548.0
2016-01-21 09:30:00,86.57,87.61,85.91,86.33,87910.0,78.5385,79.482,77.9397,78.3208,87910.0
2016-01-21 10:00:00,86.28,87.35,86.24,87.04,106924.0,78.2754,79.2461,78.2391,78.9649,106924.0
2016-01-21 10:30:00,87.08,87.22,86.47,86.53,81972.0,79.0012,79.1282,78.4478,78.5022,81972.0
2016-01-21 11:00:00,86.49,86.98,86.04,86.07,73596.0,78.4659,78.9105,78.0577,78.0849,73596.0
2016-01-21 11:30:00,86.12,86.84,86.09,86.54,66670.0,78.1303,78.7835,78.103,78.5113,66670.0
2016-01-21 12:00:00,86.64,87.07,86.59,86.74,101247.0,78.602,78.9921,78.5567,78.6927,101247.0
2016-01-21 12:30:00,86.74,86.78,86.59,86.78,39657.0,78.6927,78.729,78.5567,78.729,39657.0
2016-01-21 13:00:00,86.77,86.91,86.33,86.35,49795.0,78.72,78.847,78.3208,78.3389,49795.0
2016-01-21 13:30:00,86.34,86.64,86.02,86.47,66323.0,78.3299,78.602,78.0395,78.4478,66323.0
2016-01-21 14:00:00,86.48,86.51,85.59,85.88,35718.0,78.4569,78.4841,77.6494,77.9125,35718.0
2016-01-21 14:30:00,85.93,86.5,85.9,86.42,40572.0,77.9579,78.475,77.9307,78.4024,40572.0
2016-01-21 15:00:00,86.42,86.42,85.78,85.95,50531.0,78.4024,78.4024,77.8218,77.976,50531.0
2016-01-21 15:30:00,85.94,86.41,85.8,85.8,155275.0,77.967,78.3934,77.84,77.84,155275.0
2016-01-22 09:30:00,87.29,88.42,86.92,87.72,147965.0,79.1917,80.2169,78.856,79.5818,147965.0
2016-01-22 10:00:00,87.72,87.86,87.25,87.54,82613.0,79.5818,79.7088,79.1554,79.4185,82613.0
2016-01-22 10:30:00,87.59,87.71,87.49,87.63,56627.0,79.4639,79.5728,79.3732,79.5002,56627.0
2016-01-22 11:00:00,87.59,87.85,87.42,87.83,50142.0,79.4639,79.6998,79.3097,79.6816,50142.0
2016-01-22 11:30:00,87.83,88.03,87.68,87.95,92150.0,79.6816,79.8631,79.5455,79.7905,92150.0
2016-01-22 12:00:00,87.95,88.17,87.95,88.06,30410.0,79.7905,79.9901,79.7905,79.8903,30410.0
2016-01-22 12:30:00,88.0,88.13,87.91,88.06,37704.0,79.8358,79.9538,79.7542,79.8903,37704.0
2016-01-22 13:00:00,88.03,88.18,87.88,87.99,37298.0,79.8631,79.9991,79.727,79.8268,37298.0
2016-01-22 13:30:00,88.0,88.15,87.9,88.15,30711.0,79.8358,79.9719,79.7451,79.9719,30711.0
2016-01-22 14:00:00,88.15,88.4,88.06,88.09,38811.0,79.9719,80.1987,79.8903,79.9175,38811.0
2016-01-22 14:30:00,88.02,88.14,87.81,88.05,41497.0,79.854,79.9629,79.6635,79.8812,41497.0
2016-01-22 15:00:00,88.08,88.31,87.72,88.27,58882.0,79.9084,80.1171,79.5818,80.0808,58882.0
2016-01-22 15:30:00,88.26,88.46,88.12,88.42,136162.0,80.0717,80.2532,79.9447,80.2169,136162.0
2016-01-25 09:30:00,88.42,88.75,87.92,88.44,82418.0,80.2169,80.5163,79.7633,80.235,82418.0
2016-01-25 10:00:00,88.46,88.93,88.31,88.46,52422.0,80.2532,80.6796,80.1171,80.2532,52422.0
2016-01-25 10:30:00,88.44,88.49,87.99,88.19,54948.0,80.235,80.2804,79.8268,80.0082,54948.0
2016-01-25 11:00:00,88.16,88.35,88.01,88.3,99850.0,79.981,80.1534,79.8449,80.108,99850.0
2016-01-25 11:30:00,88.3,88.52,88.09,88.35,55309.0,80.108,80.3076,79.9175,80.1534,55309.0
2016-01-25 12:00:00,88.31,88.4,88.09,88.16,35327.0,80.1171,80.1987,79.9175,79.981,35327.0
2016-01-25 12:30:00,88.16,88.41,88.12,88.41,29417.0,79.981,80.2078,79.9447,80.2078,29417.0
2016-01-25 13:00:00,88.41,88.8,88.41,88.7,27998.0,80.2078,80.5616,80.2078,80.4709,27998.0
2016-01-25 13:30:00,88.7,88.83,88.2,88.25,36999.0,80.4709,80.5888,80.0173,80.0627,36999.0
2016-01-25 14:00:00,88.22,88.35,87.89,88.08,44286.0,80.0354,80.1534,79.7361,79.9084,44286.0
2016-01-25 14:30:00,88.05,88.16,87.68,87.71,57271.0,79.8812,79.981,79.5455,79.5728,57271.0
2016-01-25 15:00:00,87.71,87.81,86.94,86.98,95466.0,79.5728,79.6635,78.8742,78.9105,95466.0
2016-01-25 15:30:00,87.0,87.09,86.61,86.76,207420.0,78.9286,79.0103,78.5748,78.7109,207420.0
2016-01-26 09:30:00,86.85,87.47,86.64,86.94,58678.0,78.7925,79.355,78.602,78.8742,58678.0
2016-01-26 10:00:00,86.91,87.74,86.91,87.48,38859.0,78.847,79.6,78.847,79.3641,38859.0
2016-01-26 10:30:00,87.41,87.77,87.38,87.49,40736.0,79.3006,79.6272,79.2734,79.3732,40736.0
2016-01-26 11:00:00,87.53,87.75,87.45,87.69,38127.0,79.4095,79.609,79.3369,79.5546,38127.0
2016-01-26 11:30:00,87.73,87.87,87.48,87.7,39154.0,79.5909,79.7179,79.3641,79.5637,39154.0
2016-01-26 12:00:00,87.72,88.22,87.64,88.08,32138.0,79.5818,80.0354,79.5092,79.9084,32138.0
2016-01-26 12:30:00,88.13,88.27,88.02,88.23,46466.0,79.9538,80.0808,79.854,80.0445,46466.0
2016-01-26 13:00:00,88.24,88.53,88.19,88.38,59655.0,80.0536,80.3167,80.0082,80.1806,59655.0
2016-01-26 13:30:00,88.41,88.42,88.21,88.36,56115.0,80.2078,80.2169,80.0264,80.1624,56115.0
2016-01-26 14:00:00,88.36,88.37,88.08,88.15,50828.0,80.1624,80.1715,79.9084,79.9719,50828.0
2016-01-26 14:30:00,88.14,88.36,88.09,88.23,48164.0,79.9629,80.1624,79.9175,80.0445,48164.0
2016-01-26 15:00:00,88.26,88.31,88.05,88.14,58510.0,80.0717,80.1171,79.8812,79.9629,58510.0
2016-01-26 15:30:00,88.13,88.45,88.03,88.35,130394.0,79.9538,80.2441,79.8631,80.1534,130394.0
2016-01-27 09:30:00,88.15,88.53,87.75,88.34,38708.0,79.9719,80.3167,79.609,80.1443,38708.0
2016-01-27 10:00:00,88.36,88.36,87.75,87.89,49192.0,80.1624,80.1624,79.609,79.7361,49192.0
2016-01-27 10:30:00,87.9,88.16,87.86,88.0,89926.0,79.7451,79.981,79.7088,79.8358,89926.0
2016-01-27 11:00:00,87.97,88.41,87.9,88.34,107544.0,79.8086,80.2078,79.7451,80.1443,107544.0
2016-01-27 11:30:00,88.4,89.03,88.32,88.96,155616.0,80.1987,80.7703,80.1262,80.7068,155616.0
2016-01-27 12:00:00,88.97,89.29,88.8,89.12,56843.0,80.7159,81.0062,80.5616,80.8519,56843.0
2016-01-27 12:30:00,89.12,89.29,88.96,89.15,83712.0,80.8519,81.0062,80.7068,80.8792,83712.0
2016-01-27 13:00:00,89.15,89.37,88.94,89.01,113153.0,80.8792,81.0787,80.6886,80.7521,113153.0
2016-01-27 13:30:00,89.0,89.27,88.87,89.19,117533.0,80.7431,80.988,80.6251,80.9154,117533.0
2016-01-27 14:00:00,89.19,89.52,88.79,89.18,256071.0,80.9154,81.2148,80.5526,80.9064,256071.0
2016-01-27 14:30:00,89.17,89.24,88.21,88.35,306134.0,80.8973,80.9608,80.0264,80.1534,306134.0
2016-01-27 15:00:00,88.34,88.35,87.59,87.75,210332.0,80.1443,80.1534,79.4639,79.609,210332.0
2016-01-27 15:30:00,87.76,88.06,87.63,87.99,192901.0,79.6181,79.8903,79.5002,79.8268,192901.0
2016-01-28 09:30:00,88.77,89.1,88.36,88.54,122054.0,80.5344,80.8338,80.1624,80.3257,122054.0
2016-01-28 10:00:00,88.48,88.49,87.52,87.52,70728.0,80.2713,80.2804,79.4004,79.4004,70728.0
2016-01-28 10:30:00,87.49,87.82,87.16,87.71,83461.0,79.3732,79.6725,79.0738,79.5728,83461.0
2016-01-28 11:00:00,87.76,88.17,87.6,87.63,116412.0,79.6181,79.9901,79.473,79.5002,116412.0
2016-01-28 11:30:00,87.58,87.62,86.83,86.83,53821.0,79.4548,79.4911,78.7744,78.7744,53821.0
2016-01-28 12:00:00,86.79,87.75,86.79,87.66,54091.0,78.7381,79.609,78.7381,79.5274,54091.0
2016-01-28 12:30:00,87.69,87.94,87.51,87.59,46492.0,79.5546,79.7814,79.3913,79.4639,46492.0
2016-01-28 13:00:00,87.55,87.82,87.35,87.61,66985.0,79.4276,79.6725,79.2461,79.482,66985.0
2016-01-28 13:30:00,87.68,88.04,87.46,87.46,66721.0,79.5455,79.8721,79.3459,79.3459,66721.0
2016-01-28 14:00:00,87.52,87.97,87.52,87.79,45763.0,79.4004,79.8086,79.4004,79.6453,45763.0
2016-01-28 14:30:00,87.81,87.94,87.3,87.52,46932.0,79.6635,79.7814,79.2008,79.4004,46932.0
2016-01-28 15:00:00,87.54,87.6,87.07,87.15,103935.0,79.4185,79.473,78.9921,79.0647,103935.0
2016-01-28 15:30:00,87.11,87.48,87.05,87.13,197913.0,79.0284,79.3641,78.974,79.0466,197913.0
2016-01-29 09:30:00,88.09,88.76,87.11,88.68,104361.0,79.9175,80.5253,79.0284,80.4528,104361.0
2016-01-29 10:00:00,88.73,89.24,88.57,88.8,86458.0,80.4981,80.9608,80.353,80.5616,86458.0
2016-01-29 10:30:00,88.78,88.88,88.48,88.56,70913.0,80.5435,80.6342,80.2713,80.3439,70913.0
2016-01-29 11:00:00,88.59,89.1,88.58,88.77,57552.0,80.3711,80.8338,80.362,80.5344,57552.0
2016-01-29 11:30:00,88.8,88.91,88.46,88.61,105533.0,80.5616,80.6614,80.2532,80.3893,105533.0
2016-01-29 12:00:00,88.63,88.72,88.38,88.49,81502.0,80.4074,80.489,80.1806,80.2804,81502.0
2016-01-29 12:30:00,88.49,88.58,88.34,88.44,87732.0,80.2804,80.362,80.1443,80.235,87732.0
2016-01-29 13:00:00,88.44,88.57,88.15,88.33,70762.0,80.235,80.353,79.9719,80.1352,70762.0
2016-01-29 13:30:00,88.34,88.43,88.18,88.18,180224.0,80.1443,80.226,79.9991,79.9991,180224.0
2016-01-29 14:00:00,88.22,88.31,88.11,88.26,150066.0,80.0354,80.1171,79.9356,80.0717,150066.0
2016-01-29 14:30:00,88.25,88.81,88.16,88.71,141102.0,80.0627,80.5707,79.981,80.48,141102.0
2016-01-29 15:00:00,88.72,88.94,88.6,88.91,127817.0,80.489,80.6886,80.3802,80.6614,127817.0
2016-01-29 15:30:00,88.91,89.25,88.74,89.16,355150.0,80.6614,80.9699,80.5072,80.8882,355150.0
2016-02-01 09:30:00,88.87,89.2,88.19,88.24,111036.0,80.6251,80.9245,80.0082,80.0536,111036.0
2016-02-01 10:00:00,88.27,88.61,87.86,88.03,73799.0,80.0808,80.3893,79.7088,79.8631,73799.0
2016-02-01 10:30:00,88.02,88.52,88.01,88.18,57385.0,79.854,80.3076,79.8449,79.9991,57385.0
2016-02-01 11:00:00,88.17,88.22,87.9,88.15,82289.0,79.9901,80.0354,79.7451,79.9719,82289.0
2016-02-01 11:30:00,88.15,88.5,88.1,88.11,115228.0,79.9719,80.2895,79.9266,79.9356,115228.0
2016-02-01 12:00:00,88.11,88.21,87.63,87.64,33958.0,79.9356,80.0264,79.5002,79.5092,33958.0
2016-02-01 12:30:00,87.67,87.91,87.62,87.73,36793.0,79.5365,79.7542,79.4911,79.5909,36793.0
2016-02-01 13:00:00,87.76,88.04,87.56,87.9,44409.0,79.6181,79.8721,79.4367,79.7451,44409.0
2016-02-01 13:30:00,87.89,88.03,87.66,87.75,105001.0,79.7361,79.8631,79.5274,79.609,105001.0
2016-02-01 14:00:00,87.78,88.05,87.78,88.03,64225.0,79.6363,79.8812,79.6363,79.8631,64225.0
2016-02-01 14:30:00,88.02,88.31,87.92,88.21,44818.0,79.854,80.1171,79.7633,80.0264,44818.0
2016-02-01 15:00:00,88.18,88.5,87.98,88.4,79483.0,79.9991,80.2895,79.8177,80.1987,79483.0
2016-02-01 15:30:00,88.41,88.52,87.93,87.97,185531.0,80.2078,80.3076,79.7723,79.8086,185531.0
2016-02-02 09:30:00,87.06,87.06,85.89,86.23,105584.0,78.9831,78.9831,77.9216,78.2301,105584.0
2016-02-02 10:00:00,86.19,86.61,85.91,86.16,151795.0,78.1938,78.5748,77.9397,78.1666,151795.0
2016-02-02 10:30:00,86.16,86.32,85.62,85.78,104516.0,78.1666,78.3117,77.6766,77.8218,104516.0
2016-02-02 11:00:00,85.78,86.14,85.7,85.84,41976.0,77.8218,78.1484,77.7492,77.8762,41976.0
2016-02-02 11:30:00,85.87,86.07,85.8,85.98,66538.0,77.9035,78.0849,77.84,78.0033,66538.0
2016-02-02 12:00:00,85.98,86.02,85.45,85.79,70561.0,78.0033,78.0395,77.5224,77.8309,70561.0
2016-02-02 12:30:00,85.8,86.06,85.75,86.05,65060.0,77.84,78.0758,77.7946,78.0668,65060.0
2016-02-02 13:00:00,86.04,86.06,85.63,85.88,72661.0,78.0577,78.0758,77.6857,77.9125,72661.0
2016-02-02 13:30:00,85.83,85.84,85.21,85.21,40188.0,77.8672,77.8762,77.3047,77.3047,40188.0
2016-02-02 14:00:00,85.25,85.57,85.17,85.32,88256.0,77.341,77.6313,77.2684,77.4045,88256.0
2016-02-02 14:30:00,85.32,85.8,85.26,85.44,65270.0,77.4045,77.84,77.35,77.5133,65270.0
2016-02-02 15:00:00,85.43,85.55,85.11,85.45,105227.0,77.5043,77.6131,77.214,77.5224,105227.0
2016-02-02 15:30:00,85.43,85.72,85.41,85.63,221147.0,77.5043,77.7674,77.4861,77.6857,221147.0
2016-02-03 09:30:00,86.18,86.52,84.65,84.85,73542.0,78.1847,78.4932,76.7966,76.9781,73542.0
2016-02-03 10:00:00,84.8,84.8,83.45,83.53,85653.0,76.9327,76.9327,75.708,75.7805,85653.0
2016-02-03 10:30:00,83.51,84.4,83.21,84.29,53102.0,75.7624,76.5698,75.4902,76.47,53102.0
2016-02-03 11:00:00,84.34,84.57,83.74,84.52,75953.0,76.5154,76.7241,75.9711,76.6787,75953.0
2016-02-03 11:30:00,84.52,84.93,84.19,84.43,49975.0,76.6787,77.0507,76.3793,76.5971,49975.0
2016-02-03 12:00:00,84.44,84.68,84.27,84.53,74023.0,76.6061,76.8239,76.4519,76.6878,74023.0
2016-02-03 12:30:00,84.52,84.59,84.03,84.58,51192.0,76.6787,76.7422,76.2342,76.7331,51192.0
2016-02-03 13:00:00,84.59,84.74,84.34,84.44,39539.0,76.7422,76.8783,76.5154,76.6061,39539.0
2016-02-03 13:30:00,84.47,84.47,84.01,84.01,56442.0,76.6333,76.6333,76.216,76.216,56442.0
2016-02-03 14:00:00,84.01,85.3,84.0,85.16,80207.0,76.216,77.3863,76.2069,77.2593,80207.0
2016-02-03 14:30:00,85.15,85.6,85.1,85.52,64307.0,77.2503,77.6585,77.2049,77.5859,64307.0
2016-02-03 15:00:00,85.52,85.81,85.2,85.2,67359.0,77.5859,77.849,77.2956,77.2956,67359.0
2016-02-03 15:30:00,85.2,85.62,85.01,85.57,257116.0,77.2956,77.6766,77.1232,77.6313,257116.0
2016-02-04 09:30:00,85.44,86.55,85.44,86.04,234891.0,77.5133,78.5204,77.5133,78.0577,234891.0
2016-02-04 10:00:00,86.02,87.28,85.68,86.48,323914.0,78.0395,79.1826,77.7311,78.4569,323914.0
2016-02-04 10:30:00,86.49,86.91,86.25,86.49,175389.0,78.4659,78.847,78.2482,78.4659,175389.0
2016-02-04 11:00:00,86.51,86.6,86.19,86.4,85816.0,78.4841,78.5657,78.1938,78.3843,85816.0
2016-02-04 11:30:00,86.41,86.43,85.47,86.2,99006.0,78.3934,78.4115,77.5406,78.2028,99006.0
2016-02-04 12:00:00,86.26,86.72,86.23,86.59,46934.0,78.2573,78.6746,78.2301,78.5567,46934.0
2016-02-04 12:30:00,86.61,87.03,86.44,86.93,61228.0,78.5748,78.9558,78.4206,78.8651,61228.0
2016-02-04 13:00:00,86.93,87.5,86.91,87.4,107169.0,78.8651,79.3822,78.847,79.2915,107169.0
2016-02-04 13:30:00,87.44,87.49,86.54,86.92,78091.0,79.3278,79.3732,78.5113,78.856,78091.0
2016-02-04 14:00:00,86.9,87.27,86.56,87.09,116511.0,78.8379,79.1736,78.5294,79.0103,116511.0
2016-02-04 14:30:00,87.09,87.09,86.43,86.53,170033.0,79.0103,79.0103,78.4115,78.5022,170033.0
2016-02-04 15:00:00,86.53,86.72,86.14,86.56,179789.0,78.5022,78.6746,78.1484,78.5294,179789.0
2016-02-04 15:30:00,86.59,87.25,86.39,87.12,536169.0,78.5567,79.1554,78.3752,79.0375,536169.0
2016-02-05 09:30:00,88.5,88.5,84.83,85.41,265365.0,80.2895,80.2895,76.9599,77.4861,265365.0
2016-02-05 10:00:00,85.41,85.59,83.68,83.84,178689.0,77.4861,77.6494,75.9166,76.0618,178689.0
2016-02-05 10:30:00,83.84,83.96,82.98,83.03,167057.0,76.0618,76.1707,75.2816,75.3269,167057.0
2016-02-05 11:00:00,83.05,83.24,82.78,82.95,116062.0,75.3451,75.5175,75.1001,75.2544,116062.0
2016-02-05 11:30:00,82.94,83.64,82.83,83.42,210663.0,75.2453,75.8803,75.1455,75.6808,210663.0
2016-02-05 12:00:00,83.42,83.45,83.07,83.19,142420.0,75.6808,75.708,75.3632,75.4721,142420.0
2016-02-05 12:30:00,83.2,83.34,82.58,82.61,124767.0,75.4812,75.6082,74.9187,74.9459,124767.0
2016-02-05 13:00:00,82.61,82.93,82.46,82.9,94672.0,74.9459,75.2362,74.8098,75.209,94672.0
2016-02-05 13:30:00,82.9,82.9,82.27,82.54,88953.0,75.209,75.209,74.6374,74.8824,88953.0
2016-02-05 14:00:00,82.54,83.08,82.3,82.87,107818.0,74.8824,75.3723,74.6647,75.1818,107818.0
2016-02-05 14:30:00,82.94,83.42,82.89,83.08,98357.0,75.2453,75.6808,75.1999,75.3723,98357.0
2016-02-05 15:00:00,83.1,83.8,82.87,83.6,154662.0,75.3904,76.0255,75.1818,75.8441,154662.0
2016-02-05 15:30:00,83.58,83.73,83.16,83.69,323801.0,75.8259,75.962,75.4449,75.9257,323801.0
2016-02-08 09:30:00,81.68,81.75,79.1,79.39,277560.0,74.1022,74.1657,71.7615,72.0246,277560.0
2016-02-08 10:00:00,79.33,79.63,79.11,79.58,275489.0,71.9702,72.2424,71.7706,72.197,275489.0
2016-02-08 10:30:00,79.48,80.04,79.4,79.84,188128.0,72.1063,72.6143,72.0337,72.4329,188128.0
2016-02-08 11:00:00,79.86,79.93,79.11,79.18,135554.0,72.451,72.5145,71.7706,71.8341,135554.0
2016-02-08 11:30:00,79.2,79.33,78.64,78.82,110680.0,71.8523,71.9702,71.3442,71.5075,110680.0
2016-02-08 12:00:00,78.83,78.88,78.51,78.63,70070.0,71.5166,71.5619,71.2263,71.3351,70070.0
2016-02-08 12:30:00,78.66,79.04,78.66,79.0,150137.0,71.3624,71.7071,71.3624,71.6708,150137.0
2016-02-08 13:00:00,79.0,79.09,78.67,78.85,118676.0,71.6708,71.7525,71.3714,71.5347,118676.0
2016-02-08 13:30:00,78.83,78.89,78.63,78.67,77170.0,71.5166,71.571,71.3351,71.3714,77170.0
2016-02-08 14:00:00,78.66,79.03,78.66,78.87,101849.0,71.3624,71.698,71.3624,71.5529,101849.0
2016-02-08 14:30:00,78.84,79.38,78.69,78.93,146555.0,71.5257,72.0156,71.3896,71.6073,146555.0
2016-02-08 15:00:00,78.88,79.43,78.77,79.2,217258.0,71.5619,72.0609,71.4622,71.8523,217258.0
2016-02-08 15:30:00,79.21,79.57,79.11,79.4,474270.0,71.8613,72.1879,71.7706,72.0337,474270.0
2016-02-09 09:30:00,78.45,79.86,78.01,79.72,143773.0,71.1718,72.451,70.7727,72.324,143773.0
2016-02-09 10:00:00,79.79,80.58,79.55,79.6,120773.0,72.3875,73.1042,72.1698,72.2152,120773.0
2016-02-09 10:30:00,79.58,79.6,78.83,78.84,85830.0,72.197,72.2152,71.5166,71.5257,85830.0
2016-02-09 11:00:00,78.87,79.55,78.87,79.37,67100.0,71.5529,72.1698,71.5529,72.0065,67100.0
2016-02-09 11:30:00,79.29,79.53,79.21,79.35,104409.0,71.9339,72.1516,71.8613,71.9883,104409.0
2016-02-09 12:00:00,79.38,79.69,79.31,79.5,92047.0,72.0156,72.2968,71.9521,72.1244,92047.0
2016-02-09 12:30:00,79.5,79.61,79.32,79.32,59288.0,72.1244,72.2242,71.9611,71.9611,59288.0
2016-02-09 13:00:00,79.37,79.42,78.92,78.99,99532.0,72.0065,72.0519,71.5982,71.6617,99532.0
2016-02-09 13:30:00,79.0,79.12,78.81,78.93,72392.0,71.6708,71.7797,71.4984,71.6073,72392.0
2016-02-09 14:00:00,78.94,79.43,78.9,79.08,61605.0,71.6164,72.0609,71.5801,71.7434,61605.0
2016-02-09 14:30:00,79.08,79.75,79.08,79.69,61225.0,71.7434,72.3512,71.7434,72.2968,61225.0
2016-02-09 15:00:00,79.74,80.34,79.69,79.89,107486.0,72.3422,72.8865,72.2968,72.4782,107486.0
2016-02-09 15:30:00,79.86,80.27,79.8,80.07,261209.0,72.451,72.823,72.3966,72.6415,261209.0
2016-02-10 09:30:00,80.92,81.98,80.92,81.86,48011.0,73.4127,74.3743,73.4127,74.2655,48011.0
2016-02-10 10:00:00,81.88,82.29,81.57,82.26,85084.0,74.2836,74.6556,74.0024,74.6284,85084.0
2016-02-10 10:30:00,82.28,82.84,81.15,81.3,85008.0,74.6465,75.1546,73.6214,73.7574,85008.0
2016-02-10 11:00:00,81.28,81.62,80.79,81.12,82198.0,73.7393,74.0477,73.2948,73.5941,82198.0
2016-02-10 11:30:00,81.07,81.2,80.71,80.97,46721.0,73.5488,73.6667,73.2222,73.4581,46721.0
2016-02-10 12:00:00,80.96,81.3,80.67,81.3,28089.0,73.449,73.7574,73.1859,73.7574,28089.0
2016-02-10 12:30:00,81.32,81.66,81.11,81.65,38117.0,73.7756,74.084,73.5851,74.075,38117.0
2016-02-10 13:00:00,81.66,81.78,81.37,81.37,33737.0,74.084,74.1929,73.8209,73.8209,33737.0
2016-02-10 13:30:00,81.35,81.36,81.02,81.06,72118.0,73.8028,73.8119,73.5034,73.5397,72118.0
2016-02-10 14:00:00,81.06,81.1,80.78,80.86,70739.0,73.5397,73.576,73.2857,73.3583,70739.0
2016-02-10 14:30:00,80.88,80.97,80.47,80.58,72521.0,73.3764,73.4581,73.0044,73.1042,72521.0
2016-02-10 15:00:00,80.59,81.06,80.26,80.29,94294.0,73.1133,73.5397,72.8139,72.8411,94294.0
2016-02-10 15:30:00,80.28,80.48,79.99,80.07,201055.0,72.8321,73.0135,72.569,72.6415,201055.0
2016-02-11 09:30:00,78.23,79.59,78.2,79.43,104929.0,70.9723,72.2061,70.945,72.0609,104929.0
2016-02-11 10:00:00,79.37,79.87,79.13,79.52,122792.0,72.0065,72.4601,71.7888,72.1426,122792.0
2016-02-11 10:30:00,79.5,79.84,79.29,79.33,136694.0,72.1244,72.4329,71.9339,71.9702,136694.0
2016-02-11 11:00:00,79.32,79.67,78.69,78.69,129253.0,71.9611,72.2787,71.3896,71.3896,129253.0
2016-02-11 11:30:00,78.66,78.89,78.39,78.61,125692.0,71.3624,71.571,71.1174,71.317,125692.0
2016-02-11 12:00:00,78.67,78.99,78.57,78.75,82744.0,71.3714,71.6617,71.2807,71.444,82744.0
2016-02-11 12:30:00,78.75,78.88,78.66,78.78,94719.0,71.444,71.5619,71.3624,71.4712,94719.0
2016-02-11 13:00:00,78.78,78.97,78.65,78.8,90094.0,71.4712,71.6436,71.3533,71.4894,90094.0
2016-02-11 13:30:00,78.79,78.88,78.58,78.65,142989.0,71.4803,71.5619,71.2898,71.3533,142989.0
2016-02-11 14:00:00,78.65,78.7,78.02,78.08,101738.0,71.3533,71.3986,70.7817,70.8362,101738.0
2016-02-11 14:30:00,78.09,78.95,77.76,78.75,222329.0,70.8452,71.6255,70.5459,71.444,222329.0
2016-02-11 15:00:00,78.78,78.82,78.32,78.76,163998.0,71.4712,71.5075,71.0539,71.4531,163998.0
2016-02-11 15:30:00,78.76,79.0,78.41,78.44,353298.0,71.4531,71.6708,71.1356,71.1628,353298.0
2016-02-12 09:30:00,79.8,80.5,79.26,79.78,95327.0,72.3966,73.0317,71.9067,72.3785,95327.0
2016-02-12 10:00:00,79.77,80.13,79.6,80.05,178579.0,72.3694,72.696,72.2152,72.6234,178579.0
2016-02-12 10:30:00,80.08,80.58,80.05,80.58,203289.0,72.6506,73.1042,72.6234,73.1042,203289.0
2016-02-12 11:00:00,80.57,81.58,80.57,81.56,86701.0,73.0952,74.0115,73.0952,73.9933,86701.0
2016-02-12 11:30:00,81.61,81.61,81.41,81.55,69693.0,74.0387,74.0387,73.8572,73.9842,69693.0
2016-02-12 12:00:00,81.55,81.58,81.36,81.5,122301.0,73.9842,74.0115,73.8119,73.9389,122301.0
2016-02-12 12:30:00,81.5,81.63,81.37,81.44,112576.0,73.9389,74.0568,73.8209,73.8844,112576.0
2016-02-12 13:00:00,81.42,81.6,81.32,81.5,52584.0,73.8663,74.0296,73.7756,73.9389,52584.0
2016-02-12 13:30:00,81.5,81.68,81.34,81.6,87770.0,73.9389,74.1022,73.7937,74.0296,87770.0
2016-02-12 14:00:00,81.6,82.19,81.59,82.12,102423.0,74.0296,74.5649,74.0205,74.5014,102423.0
2016-02-12 14:30:00,82.11,82.22,81.9,82.01,72030.0,74.4923,74.5921,74.3018,74.4016,72030.0
2016-02-12 15:00:00,82.01,82.33,81.95,82.3,99746.0,74.4016,74.6919,74.3471,74.6647,99746.0
2016-02-12 15:30:00,82.3,82.35,81.96,82.31,215870.0,74.6647,74.71,74.3562,74.6737,215870.0
2016-02-16 09:30:00,83.84,84.9,83.35,83.44,225642.0,76.0618,77.0234,75.6172,75.6989,225642.0
2016-02-16 10:00:00,83.38,83.45,82.88,82.99,112384.0,75.6445,75.708,75.1909,75.2906,112384.0
2016-02-16 10:30:00,83.02,83.12,82.61,82.72,65947.0,75.3179,75.4086,74.9459,75.0457,65947.0
2016-02-16 11:00:00,82.68,82.74,82.32,82.74,45886.0,75.0094,75.0638,74.6828,75.0638,45886.0
2016-02-16 11:30:00,82.72,83.12,82.72,83.12,41783.0,75.0457,75.4086,75.0457,75.4086,41783.0
2016-02-16 12:00:00,83.08,83.83,83.05,83.74,61895.0,75.3723,76.0527,75.3451,75.9711,61895.0
2016-02-16 12:30:00,83.73,84.17,83.53,84.11,37267.0,75.962,76.3612,75.7805,76.3067,37267.0
2016-02-16 13:00:00,84.1,84.41,84.1,84.29,37805.0,76.2977,76.5789,76.2977,76.47,37805.0
2016-02-16 13:30:00,84.28,84.32,84.08,84.19,31950.0,76.461,76.4973,76.2795,76.3793,31950.0
2016-02-16 14:00:00,84.17,84.28,84.07,84.15,42239.0,76.3612,76.461,76.2705,76.343,42239.0
2016-02-16 14:30:00,84.16,84.22,83.8,83.9,41223.0,76.3521,76.4065,76.0255,76.1162,41223.0
2016-02-16 15:00:00,83.88,84.02,83.76,83.87,96297.0,76.0981,76.2251,75.9892,76.089,96297.0
2016-02-16 15:30:00,83.9,83.9,83.39,83.67,226902.0,76.1162,76.1162,75.6535,75.9076,226902.0
2016-02-17 09:30:00,84.17,84.78,83.68,84.28,105183.0,76.6908,77.2466,76.2443,76.791,105183.0
2016-02-17 10:00:00,84.21,85.07,84.21,85.07,108650.0,76.7272,77.5108,76.7272,77.5108,108650.0
2016-02-17 10:30:00,85.09,85.23,84.66,85.17,116865.0,77.529,77.6566,77.1372,77.6019,116865.0
2016-02-17 11:00:00,85.22,85.67,85.18,85.52,78616.0,77.6475,78.0575,77.611,77.9208,78616.0
2016-02-17 11:30:00,85.51,85.92,85.51,85.92,62410.0,77.9117,78.2853,77.9117,78.2853,62410.0
2016-02-17 12:00:00,85.92,85.93,85.39,85.6,67873.0,78.2853,78.2944,77.8024,77.9937,67873.0
2016-02-17 12:30:00,85.6,85.63,85.15,85.29,44152.0,77.9937,78.021,77.5837,77.7113,44152.0
2016-02-17 13:00:00,85.31,85.34,85.1,85.19,39170.0,77.7295,77.7568,77.5381,77.6201,39170.0
2016-02-17 13:30:00,85.17,85.2,84.85,85.07,52739.0,77.6019,77.6293,77.3104,77.5108,52739.0
2016-02-17 14:00:00,85.07,85.76,85.02,85.66,72850.0,77.5108,78.1395,77.4652,78.0484,72850.0
2016-02-17 14:30:00,85.68,85.9,85.61,85.88,131964.0,78.0666,78.2671,78.0028,78.2488,131964.0
2016-02-17 15:00:00,85.9,85.93,85.7,85.87,102903.0,78.2671,78.2944,78.0848,78.2397,102903.0
2016-02-17 15:30:00,85.87,85.88,85.66,85.72,157911.0,78.2397,78.2488,78.0484,78.103,157911.0
2016-02-18 09:30:00,85.65,85.99,84.64,85.45,79156.0,78.0393,78.3491,77.119,77.857,79156.0
2016-02-18 10:00:00,85.42,85.42,84.93,85.2,50848.0,77.8297,77.8297,77.3832,77.6293,50848.0
2016-02-18 10:30:00,85.2,85.28,84.96,85.19,88920.0,77.6293,77.7021,77.4106,77.6201,88920.0
2016-02-18 11:00:00,85.17,85.57,85.03,85.55,53891.0,77.6019,77.9664,77.4744,77.9482,53891.0
2016-02-18 11:30:00,85.56,85.96,85.51,85.96,68528.0,77.9573,78.3217,77.9117,78.3217,68528.0
2016-02-18 12:00:00,85.98,86.2,85.87,86.15,48108.0,78.3399,78.5404,78.2397,78.4948,48108.0
2016-02-18 12:30:00,86.14,86.19,85.66,85.83,40920.0,78.4857,78.5313,78.0484,78.2033,40920.0
2016-02-18 13:00:00,85.83,85.97,85.61,85.73,35165.0,78.2033,78.3308,78.0028,78.1122,35165.0
2016-02-18 13:30:00,85.76,85.82,85.31,85.47,55066.0,78.1395,78.1942,77.7295,77.8753,55066.0
2016-02-18 14:00:00,85.5,85.93,85.49,85.81,53285.0,77.9026,78.2944,77.8935,78.185,53285.0
2016-02-18 14:30:00,85.81,86.06,85.81,85.98,66697.0,78.185,78.4128,78.185,78.3399,66697.0
2016-02-18 15:00:00,85.97,85.98,85.7,85.74,71237.0,78.3308,78.3399,78.0848,78.1213,71237.0
2016-02-18 15:30:00,85.74,85.91,85.56,85.72,194450.0,78.1213,78.2762,77.9573,78.103,194450.0
2016-02-19 09:30:00,85.45,85.67,84.67,85.44,171584.0,77.857,78.0575,77.1463,77.8479,171584.0
2016-02-19 10:00:00,85.42,85.76,85.14,85.31,53372.0,77.8297,78.1395,77.5746,77.7295,53372.0
2016-02-19 10:30:00,85.3,85.56,85.04,85.11,45931.0,77.7204,77.9573,77.4835,77.5472,45931.0
2016-02-19 11:00:00,85.1,85.65,84.86,85.65,33183.0,77.5381,78.0393,77.3195,78.0393,33183.0
2016-02-19 11:30:00,85.79,85.84,85.39,85.42,22969.0,78.1668,78.2124,77.8024,77.8297,22969.0
2016-02-19 12:00:00,85.49,85.97,85.41,85.67,35592.0,77.8935,78.3308,77.8206,78.0575,35592.0
2016-02-19 12:30:00,85.64,85.71,85.26,85.3,33273.0,78.0302,78.0939,77.6839,77.7204,33273.0
2016-02-19 13:00:00,85.26,85.58,85.24,85.45,37893.0,77.6839,77.9755,77.6657,77.857,37893.0
2016-02-19 13:30:00,85.42,85.47,85.09,85.27,29096.0,77.8297,77.8753,77.529,77.693,29096.0
2016-02-19 14:00:00,85.28,85.59,85.23,85.26,24153.0,77.7021,77.9846,77.6566,77.6839,24153.0
2016-02-19 14:30:00,85.26,85.34,85.05,85.23,38657.0,77.6839,77.7568,77.4926,77.6566,38657.0
2016-02-19 15:00:00,85.25,85.71,85.2,85.7,83190.0,77.6748,78.0939,77.6293,78.0848,83190.0
2016-02-19 15:30:00,85.72,85.82,85.48,85.63,168160.0,78.103,78.1942,77.8844,78.021,168160.0
2016-02-22 09:30:00,86.47,87.47,86.24,87.37,103023.0,78.7864,79.6975,78.5768,79.6064,103023.0
2016-02-22 10:00:00,87.42,88.19,87.41,87.86,57356.0,79.652,80.3536,79.6429,80.0529,57356.0
2016-02-22 10:30:00,87.91,88.08,87.77,87.77,53936.0,80.0984,80.2533,79.9709,79.9709,53936.0
2016-02-22 11:00:00,87.8,88.04,87.48,87.96,41011.0,79.9982,80.2169,79.7067,80.144,41011.0
2016-02-22 11:30:00,87.91,88.02,87.64,87.64,24560.0,80.0984,80.1987,79.8524,79.8524,24560.0
2016-02-22 12:00:00,87.64,87.71,87.39,87.68,34808.0,79.8524,79.9162,79.6247,79.8889,34808.0
2016-02-22 12:30:00,87.68,87.82,87.59,87.59,12859.0,79.8889,80.0164,79.8069,79.8069,12859.0
2016-02-22 13:00:00,87.57,88.07,87.55,87.95,52329.0,79.7887,80.2442,79.7704,80.1349,52329.0
2016-02-22 13:30:00,87.93,87.98,87.65,87.82,48762.0,80.1167,80.1622,79.8615,80.0164,48762.0
2016-02-22 14:00:00,87.82,88.06,87.7,87.96,37451.0,80.0164,80.2351,79.9071,80.144,37451.0
2016-02-22 14:30:00,87.96,88.07,87.89,88.03,40883.0,80.144,80.2442,80.0802,80.2078,40883.0
2016-02-22 15:00:00,88.06,88.2,87.8,88.16,102559.0,80.2351,80.3627,79.9982,80.3262,102559.0
2016-02-22 15:30:00,88.18,88.22,87.94,88.13,215845.0,80.3445,80.3809,80.1258,80.2989,215845.0
2016-02-23 09:30:00,87.53,88.63,87.53,88.53,80071.0,79.7522,80.7545,79.7522,80.6634,80071.0
2016-02-23 10:00:00,88.49,88.58,87.29,87.4,88774.0,80.6269,80.7089,79.5335,79.6338,88774.0
2016-02-23 10:30:00,87.41,87.6,87.2,87.41,76445.0,79.6429,79.816,79.4515,79.6429,76445.0
2016-02-23 11:00:00,87.4,87.42,86.67,86.74,81112.0,79.6338,79.652,78.9686,79.0324,81112.0
2016-02-23 11:30:00,86.76,87.14,86.69,87.1,99283.0,79.0506,79.3969,78.9869,79.3604,99283.0
2016-02-23 12:00:00,87.1,87.19,86.94,87.04,73393.0,79.3604,79.4424,79.2146,79.3058,73393.0
2016-02-23 12:30:00,87.04,87.16,87.03,87.15,40039.0,79.3058,79.4151,79.2966,79.406,40039.0
2016-02-23 13:00:00,87.14,87.27,87.06,87.22,38343.0,79.3969,79.5153,79.324,79.4698,38343.0
2016-02-23 13:30:00,87.24,87.24,87.06,87.16,42901.0,79.488,79.488,79.324,79.4151,42901.0
2016-02-23 14:00:00,87.17,87.33,87.1,87.25,47906.0,79.4242,79.57,79.3604,79.4971,47906.0
2016-02-23 14:30:00,87.27,87.31,87.08,87.19,60311.0,79.5153,79.5518,79.3422,79.4424,60311.0
2016-02-23 15:00:00,87.19,87.23,87.02,87.09,86769.0,79.4424,79.4789,79.2875,79.3513,86769.0
2016-02-23 15:30:00,87.09,87.36,86.89,86.94,174457.0,79.3513,79.5973,79.1691,79.2146,174457.0
2016-02-24 09:30:00,85.9,85.9,84.14,84.37,220880.0,78.2671,78.2671,76.6634,76.873,220880.0
2016-02-24 10:00:00,84.45,84.51,83.71,84.05,109578.0,76.9459,77.0006,76.2717,76.5814,109578.0
2016-02-24 10:30:00,84.1,84.61,83.8,84.29,79604.0,76.627,77.0917,76.3537,76.8001,79604.0
2016-02-24 11:00:00,84.29,84.8,84.16,84.68,44550.0,76.8001,77.2648,76.6817,77.1555,44550.0
2016-02-24 11:30:00,84.7,85.59,84.7,85.44,43241.0,77.1737,77.9846,77.1737,77.8479,43241.0
2016-02-24 12:00:00,85.42,85.7,85.25,85.32,50097.0,77.8297,78.0848,77.6748,77.7386,50097.0
2016-02-24 12:30:00,85.26,85.4,85.05,85.26,51567.0,77.6839,77.8115,77.4926,77.6839,51567.0
2016-02-24 13:00:00,85.29,85.68,85.28,85.3,34431.0,77.7113,78.0666,77.7021,77.7204,34431.0
2016-02-24 13:30:00,85.35,85.73,85.32,85.6,39311.0,77.7659,78.1122,77.7386,77.9937,39311.0
2016-02-24 14:00:00,85.61,86.52,85.56,86.5,36635.0,78.0028,78.832,77.9573,78.8137,36635.0
2016-02-24 14:30:00,86.51,86.6,86.32,86.34,46640.0,78.8228,78.9049,78.6497,78.668,46640.0
2016-02-24 15:00:00,86.38,87.1,86.38,87.0,59486.0,78.7044,79.3604,78.7044,79.2693,59486.0
2016-02-24 15:30:00,87.01,87.06,86.58,86.61,266360.0,79.2784,79.324,78.8866,78.914,266360.0
2016-02-25 09:30:00,86.72,87.97,86.72,87.45,75721.0,79.0142,80.1531,79.0142,79.6793,75721.0
2016-02-25 10:00:00,87.41,87.44,86.8,87.4,40058.0,79.6429,79.6702,79.0871,79.6338,40058.0
2016-02-25 10:30:00,87.4,87.45,86.91,86.97,39919.0,79.6338,79.6793,79.1873,79.242,39919.0
2016-02-25 11:00:00,86.91,87.31,86.76,87.3,50472.0,79.1873,79.5518,79.0506,79.5426,50472.0
2016-02-25 11:30:00,87.29,87.4,86.91,87.31,55536.0,79.5335,79.6338,79.1873,79.5518,55536.0
2016-02-25 12:00:00,87.29,87.37,87.12,87.24,22775.0,79.5335,79.6064,79.3786,79.488,22775.0
2016-02-25 12:30:00,87.2,87.25,86.96,87.16,29940.0,79.4515,79.4971,79.2329,79.4151,29940.0
2016-02-25 13:00:00,87.17,87.51,87.13,87.51,23296.0,79.4242,79.734,79.3878,79.734,23296.0
2016-02-25 13:30:00,87.52,87.85,87.47,87.7,49799.0,79.7431,80.0438,79.6975,79.9071,49799.0
2016-02-25 14:00:00,87.73,87.73,87.34,87.55,100411.0,79.9344,79.9344,79.5791,79.7704,100411.0
2016-02-25 14:30:00,87.55,87.9,87.55,87.85,82035.0,79.7704,80.0893,79.7704,80.0438,82035.0
2016-02-25 15:00:00,87.85,88.27,87.83,88.05,120643.0,80.0438,80.4265,80.0256,80.226,120643.0
2016-02-25 15:30:00,88.06,88.67,88.06,88.65,256805.0,80.2351,80.7909,80.2351,80.7727,256805.0
2016-02-26 09:30:00,88.35,89.38,88.35,89.13,105005.0,80.4993,81.4378,80.4993,81.21,105005.0
2016-02-26 10:00:00,89.02,89.04,88.17,88.17,94081.0,81.1098,81.128,80.3353,80.3353,94081.0
2016-02-26 10:30:00,88.2,88.63,88.14,88.56,63956.0,80.3627,80.7545,80.308,80.6907,63956.0
2016-02-26 11:00:00,88.56,88.64,88.4,88.41,39680.0,80.6907,80.7636,80.5449,80.554,39680.0
2016-02-26 11:30:00,88.34,88.85,88.28,88.83,20007.0,80.4902,80.9549,80.4356,80.9367,20007.0
2016-02-26 12:00:00,88.8,88.8,88.41,88.76,32828.0,80.9094,80.9094,80.554,80.8729,32828.0
2016-02-26 12:30:00,88.83,89.04,88.65,88.92,28888.0,80.9367,81.128,80.7727,81.0187,28888.0
2016-02-26 13:00:00,88.89,89.02,88.68,88.8,21719.0,80.9914,81.1098,80.8,80.9094,21719.0
2016-02-26 13:30:00,88.8,88.91,88.52,88.55,19531.0,80.9094,81.0096,80.6542,80.6816,19531.0
2016-02-26 14:00:00,88.59,88.66,88.34,88.6,29325.0,80.718,80.7818,80.4902,80.7271,29325.0
2016-02-26 14:30:00,88.61,88.67,88.35,88.52,37266.0,80.7362,80.7909,80.4993,80.6542,37266.0
2016-02-26 15:00:00,88.56,88.91,88.51,88.64,58500.0,80.6907,81.0096,80.6451,80.7636,58500.0
2016-02-26 15:30:00,88.66,88.8,88.57,88.59,139348.0,80.7818,80.9094,80.6998,80.718,139348.0
2016-02-29 09:30:00,88.18,88.98,87.94,88.69,117825.0,80.3445,81.0734,80.1258,80.8091,117825.0
2016-02-29 10:00:00,88.67,88.72,88.33,88.72,50826.0,80.7909,80.8365,80.4811,80.8365,50826.0
2016-02-29 10:30:00,88.75,88.94,88.59,88.94,38390.0,80.8638,81.0369,80.718,81.0369,38390.0
2016-02-29 11:00:00,88.9,89.47,88.82,89.45,58698.0,81.0005,81.5198,80.9276,81.5016,58698.0
2016-02-29 11:30:00,89.42,89.84,89.42,89.48,35154.0,81.4743,81.8569,81.4743,81.5289,35154.0
2016-02-29 12:00:00,89.5,89.59,89.34,89.55,58986.0,81.5472,81.6292,81.4014,81.5927,58986.0
2016-02-29 12:30:00,89.58,89.72,89.53,89.67,40396.0,81.6201,81.7476,81.5745,81.7021,40396.0
2016-02-29 13:00:00,89.67,89.67,89.34,89.41,29862.0,81.7021,81.7021,81.4014,81.4652,29862.0
2016-02-29 13:30:00,89.4,89.45,89.3,89.45,36334.0,81.456,81.5016,81.3649,81.5016,36334.0
2016-02-29 14:00:00,89.41,89.43,88.92,89.06,29945.0,81.4652,81.4834,81.0187,81.1463,29945.0
2016-02-29 14:30:00,89.09,89.16,88.95,89.0,61473.0,81.1736,81.2374,81.046,81.0916,61473.0
2016-02-29 15:00:00,88.98,89.08,88.8,89.0,127443.0,81.0734,81.1645,80.9094,81.0916,127443.0
2016-02-29 15:30:00,89.0,89.16,88.76,88.78,266852.0,81.0916,81.2374,80.8729,80.8911,266852.0
2016-03-01 09:30:00,89.57,90.46,89.57,90.08,114354.0,81.6109,82.4219,81.6109,82.0756,114354.0
2016-03-01 10:00:00,90.13,91.29,90.13,91.22,150997.0,82.1212,83.1781,82.1212,83.1143,150997.0
2016-03-01 10:30:00,91.2,91.75,91.04,91.28,194319.0,83.0961,83.5972,82.9503,83.169,194319.0
2016-03-01 11:00:00,91.27,92.25,91.24,92.19,209142.0,83.1599,84.0528,83.1325,83.9981,209142.0
2016-03-01 11:30:00,92.22,92.92,92.15,92.65,157681.0,84.0255,84.6633,83.9617,84.4173,157681.0
2016-03-01 12:00:00,92.67,93.23,92.64,92.84,141156.0,84.4355,84.9457,84.4081,84.5904,141156.0
2016-03-01 12:30:00,92.83,92.86,92.44,92.52,86266.0,84.5813,84.6086,84.2259,84.2988,86266.0
2016-03-01 13:00:00,92.52,92.55,92.17,92.28,141280.0,84.2988,84.3261,83.9799,84.0801,141280.0
2016-03-01 13:30:00,92.3,92.38,91.85,91.89,207648.0,84.0984,84.1712,83.6883,83.7248,207648.0
2016-03-01 14:00:00,91.89,91.95,91.63,91.63,165958.0,83.7248,83.7795,83.4879,83.4879,165958.0
2016-03-01 14:30:00,91.62,91.66,91.33,91.48,419248.0,83.4788,83.5152,83.2145,83.3512,419248.0
2016-03-01 15:00:00,91.48,91.62,91.31,91.43,368756.0,83.3512,83.4788,83.1963,83.3057,368756.0
2016-03-01 15:30:00,91.44,91.56,91.12,91.55,417474.0,83.3148,83.4241,83.0232,83.415,417474.0
2016-03-02 09:30:00,90.88,91.78,90.82,91.41,132843.0,82.8045,83.6246,82.7499,83.2874,132843.0
2016-03-02 10:00:00,91.39,92.09,91.32,91.65,97468.0,83.2692,83.907,83.2054,83.5061,97468.0
2016-03-02 10:30:00,91.65,92.49,91.55,92.36,204845.0,83.5061,84.2715,83.415,84.153,204845.0
2016-03-02 11:00:00,92.34,92.54,92.16,92.42,131047.0,84.1348,84.317,83.9708,84.2077,131047.0
2016-03-02 11:30:00,92.44,92.47,91.91,92.18,137098.0,84.2259,84.2533,83.743,83.989,137098.0
2016-03-02 12:00:00,92.17,92.25,91.91,91.92,82074.0,83.9799,84.0528,83.743,83.7521,82074.0
2016-03-02 12:30:00,91.88,91.92,91.7,91.85,35192.0,83.7157,83.7521,83.5517,83.6883,35192.0
2016-03-02 13:00:00,91.86,92.07,91.63,92.05,51477.0,83.6975,83.8888,83.4879,83.8706,51477.0
2016-03-02 13:30:00,92.03,92.09,91.77,91.78,24857.0,83.8523,83.907,83.6155,83.6246,24857.0
2016-03-02 14:00:00,91.78,91.97,91.67,91.87,34257.0,83.6246,83.7977,83.5243,83.7066,34257.0
2016-03-02 14:30:00,91.87,92.16,91.87,91.93,30320.0,83.7066,83.9708,83.7066,83.7612,30320.0
2016-03-02 15:00:00,91.91,92.07,91.76,91.97,64088.0,83.743,83.8888,83.6063,83.7977,64088.0
2016-03-02 15:30:00,91.97,92.34,91.86,92.31,165723.0,83.7977,84.1348,83.6975,84.1075,165723.0
2016-03-03 09:30:00,91.99,92.6,90.91,92.54,84946.0,83.8159,84.3717,82.8319,84.317,84946.0
2016-03-03 10:00:00,92.55,93.04,92.46,92.87,100166.0,84.3261,84.7726,84.2441,84.6177,100166.0
2016-03-03 10:30:00,92.87,93.37,92.79,93.17,58613.0,84.6177,85.0733,84.5448,84.891,58613.0
2016-03-03 11:00:00,93.18,93.56,92.65,92.75,225697.0,84.9002,85.2464,84.4173,84.5084,225697.0
2016-03-03 11:30:00,92.76,93.91,92.75,93.71,186458.0,84.5175,85.5653,84.5084,85.3831,186458.0
2016-03-03 12:00:00,93.72,93.74,93.5,93.62,49720.0,85.3922,85.4104,85.1917,85.3011,49720.0
2016-03-03 12:30:00,93.64,93.84,93.58,93.83,90884.0,85.3193,85.5015,85.2646,85.4924,90884.0
2016-03-03 13:00:00,93.84,94.31,93.76,94.26,177588.0,85.5015,85.9298,85.4286,85.8842,177588.0
2016-03-03 13:30:00,94.26,94.49,94.06,94.42,77582.0,85.8842,86.0938,85.702,86.03,77582.0
2016-03-03 14:00:00,94.45,94.72,94.41,94.58,110475.0,86.0573,86.3033,86.0209,86.1758,110475.0
2016-03-03 14:30:00,94.58,94.69,94.4,94.42,150952.0,86.1758,86.276,86.0118,86.03,150952.0
2016-03-03 15:00:00,94.43,94.57,94.37,94.57,208219.0,86.0391,86.1666,85.9844,86.1666,208219.0
2016-03-03 15:30:00,94.57,95.02,94.53,94.85,357582.0,86.1666,86.5767,86.1302,86.4218,357582.0
2016-03-04 09:30:00,94.98,95.28,94.08,94.61,70332.0,86.5402,86.8136,85.7202,86.2031,70332.0
2016-03-04 10:00:00,94.62,95.31,94.29,94.7,96502.0,86.2122,86.8409,85.9115,86.2851,96502.0
2016-03-04 10:30:00,94.67,95.02,94.55,94.65,134714.0,86.2578,86.5767,86.1484,86.2395,134714.0
2016-03-04 11:00:00,94.67,95.26,94.67,95.12,70263.0,86.2578,86.7953,86.2578,86.6678,70263.0
2016-03-04 11:30:00,95.12,95.48,95.07,95.42,52796.0,86.6678,86.9958,86.6222,86.9411,52796.0
2016-03-04 12:00:00,95.44,95.51,95.24,95.48,47715.0,86.9593,87.0231,86.7771,86.9958,47715.0
2016-03-04 12:30:00,95.5,95.65,95.33,95.35,38192.0,87.014,87.1507,86.8591,86.8773,38192.0
2016-03-04 13:00:00,95.35,95.47,95.13,95.46,24526.0,86.8773,86.9867,86.6769,86.9776,24526.0
2016-03-04 13:30:00,95.44,95.75,95.39,95.6,36595.0,86.9593,87.2418,86.9138,87.1051,36595.0
2016-03-04 14:00:00,95.6,95.6,94.92,94.92,78361.0,87.1051,87.1051,86.4855,86.4855,78361.0
2016-03-04 14:30:00,94.93,95.29,94.83,95.05,122193.0,86.4947,86.8227,86.4035,86.604,122193.0
2016-03-04 15:00:00,95.06,95.33,94.94,95.3,101674.0,86.6131,86.8591,86.5038,86.8318,101674.0
2016-03-04 15:30:00,95.26,95.57,95.22,95.41,287466.0,86.7953,87.0778,86.7589,86.932,287466.0
2016-03-07 09:30:00,94.48,94.77,93.91,94.13,94616.0,86.0846,86.3489,85.5653,85.7657,94616.0
2016-03-07 10:00:00,94.13,94.16,93.86,94.08,59498.0,85.7657,85.7931,85.5197,85.7202,59498.0
2016-03-07 10:30:00,94.09,94.26,94.01,94.04,62719.0,85.7293,85.8842,85.6564,85.6837,62719.0
2016-03-07 11:00:00,94.07,94.12,93.6,93.82,77125.0,85.7111,85.7566,85.2828,85.4833,77125.0
2016-03-07 11:30:00,93.83,94.39,93.81,94.39,61856.0,85.4924,86.0026,85.4742,86.0026,61856.0
2016-03-07 12:00:00,94.41,94.61,94.33,94.54,39347.0,86.0209,86.2031,85.948,86.1393,39347.0
2016-03-07 12:30:00,94.59,94.69,94.51,94.53,54658.0,86.1849,86.276,86.112,86.1302,54658.0
2016-03-07 13:00:00,94.55,94.81,94.54,94.54,30611.0,86.1484,86.3853,86.1393,86.1393,30611.0
2016-03-07 13:30:00,94.54,94.54,94.21,94.34,46483.0,86.1393,86.1393,85.8386,85.9571,46483.0
2016-03-07 14:00:00,94.33,94.46,94.18,94.24,78698.0,85.948,86.0664,85.8113,85.866,78698.0
2016-03-07 14:30:00,94.24,94.33,93.86,94.25,71497.0,85.866,85.948,85.5197,85.8751,71497.0
2016-03-07 15:00:00,94.21,94.29,94.1,94.21,105857.0,85.8386,85.9115,85.7384,85.8386,105857.0
2016-03-07 15:30:00,94.22,94.48,94.14,94.46,195986.0,85.8477,86.0846,85.7749,86.0664,195986.0
2016-03-08 09:30:00,93.27,93.62,93.02,93.11,62063.0,84.9822,85.3011,84.7544,84.8364,62063.0
2016-03-08 10:00:00,93.1,93.29,92.77,92.78,37445.0,84.8273,85.0004,84.5266,84.5357,37445.0
2016-03-08 10:30:00,92.78,92.97,92.62,92.88,35166.0,84.5357,84.7088,84.3899,84.6268,35166.0
2016-03-08 11:00:00,92.88,93.29,92.62,92.83,98627.0,84.6268,85.0004,84.3899,84.5813,98627.0
2016-03-08 11:30:00,92.82,93.15,92.67,93.1,58461.0,84.5722,84.8728,84.4355,84.8273,58461.0
2016-03-08 12:00:00,93.08,93.27,92.91,93.19,43641.0,84.809,84.9822,84.6542,84.9093,43641.0
2016-03-08 12:30:00,93.2,93.25,92.95,92.95,33776.0,84.9184,84.9639,84.6906,84.6906,33776.0
2016-03-08 13:00:00,92.95,93.29,92.95,93.23,36783.0,84.6906,85.0004,84.6906,84.9457,36783.0
2016-03-08 13:30:00,93.22,93.26,93.17,93.23,52503.0,84.9366,84.9731,84.891,84.9457,52503.0
2016-03-08 14:00:00,93.21,93.37,93.0,93.04,44489.0,84.9275,85.0733,84.7362,84.7726,44489.0
2016-03-08 14:30:00,93.06,93.26,92.96,92.97,57742.0,84.7908,84.9731,84.6997,84.7088,57742.0
2016-03-08 15:00:00,92.96,93.01,92.69,92.86,59442.0,84.6997,84.7453,84.4537,84.6086,59442.0
2016-03-08 15:30:00,92.87,92.98,92.67,92.77,155711.0,84.6177,84.7179,84.4355,84.5266,155711.0
2016-03-09 09:30:00,93.58,93.62,93.04,93.43,76850.0,85.2646,85.3011,84.7726,85.1279,76850.0
2016-03-09 10:00:00,93.43,93.43,92.81,92.88,38118.0,85.1279,85.1279,84.563,84.6268,38118.0
2016-03-09 10:30:00,92.92,93.0,92.31,92.5,93823.0,84.6633,84.7362,84.1075,84.2806,93823.0
2016-03-09 11:00:00,92.49,92.82,92.43,92.79,35126.0,84.2715,84.5722,84.2168,84.5448,35126.0
2016-03-09 11:30:00,92.81,92.94,92.38,92.49,35588.0,84.563,84.6815,84.1712,84.2715,35588.0
2016-03-09 12:00:00,92.52,92.92,92.47,92.81,27119.0,84.2988,84.6633,84.2533,84.563,27119.0
2016-03-09 12:30:00,92.81,92.84,92.35,92.38,18154.0,84.563,84.5904,84.1439,84.1712,18154.0
2016-03-09 13:00:00,92.39,92.44,92.25,92.4,24522.0,84.1804,84.2259,84.0528,84.1895,24522.0
2016-03-09 13:30:00,92.41,92.82,92.41,92.74,29438.0,84.1986,84.5722,84.1986,84.4993,29438.0
2016-03-09 14:00:00,92.74,92.87,92.67,92.8,38613.0,84.4993,84.6177,84.4355,84.5539,38613.0
2016-03-09 14:30:00,92.78,93.06,92.75,93.04,44332.0,84.5357,84.7908,84.5084,84.7726,44332.0
2016-03-09 15:00:00,93.06,93.06,92.74,92.91,39788.0,84.7908,84.7908,84.4993,84.6542,39788.0
2016-03-09 15:30:00,92.89,93.07,92.84,93.04,101361.0,84.6359,84.7999,84.5904,84.7726,101361.0
2016-03-10 09:30:00,93.14,94.54,92.97,94.54,90095.0,84.8637,86.1393,84.7088,86.1393,90095.0
2016-03-10 10:00:00,94.56,94.79,93.91,94.0,74146.0,86.1575,86.3671,85.5653,85.6473,74146.0
2016-03-10 10:30:00,94.0,94.0,93.14,93.14,71206.0,85.6473,85.6473,84.8637,84.8637,71206.0
2016-03-10 11:00:00,93.12,93.23,92.64,92.83,113520.0,84.8455,84.9457,84.4081,84.5813,113520.0
2016-03-10 11:30:00,92.89,93.35,92.64,93.16,59605.0,84.6359,85.0551,84.4081,84.8819,59605.0
2016-03-10 12:00:00,93.14,93.37,92.78,92.85,144408.0,84.8637,85.0733,84.5357,84.5995,144408.0
2016-03-10 12:30:00,92.86,92.93,92.46,92.78,37033.0,84.6086,84.6724,84.2441,84.5357,37033.0
2016-03-10 13:00:00,92.77,92.9,92.24,92.88,54547.0,84.5266,84.645,84.0437,84.6268,54547.0
2016-03-10 13:30:00,92.89,93.02,92.52,92.56,47042.0,84.6359,84.7544,84.2988,84.3353,47042.0
2016-03-10 14:00:00,92.59,92.76,92.41,92.68,95197.0,84.3626,84.5175,84.1986,84.4446,95197.0
2016-03-10 14:30:00,92.68,93.25,92.54,93.02,163313.0,84.4446,84.9639,84.317,84.7544,163313.0
2016-03-10 15:00:00,93.03,93.3,92.8,93.26,136391.0,84.7635,85.0095,84.5539,84.9731,136391.0
2016-03-10 15:30:00,93.27,93.31,92.91,93.14,213295.0,84.9822,85.0186,84.6542,84.8637,213295.0
2016-03-11 09:30:00,93.81,94.9,93.61,94.56,114100.0,85.4742,86.4673,85.292,86.1575,114100.0
2016-03-11 10:00:00,94.52,94.81,94.36,94.57,112349.0,86.1211,86.3853,85.9753,86.1666,112349.0
2016-03-11 10:30:00,94.6,94.68,94.14,94.39,142406.0,86.194,86.2669,85.7749,86.0026,142406.0
2016-03-11 11:00:00,94.39,94.89,94.27,94.85,110068.0,86.0026,86.4582,85.8933,86.4218,110068.0
2016-03-11 11:30:00,94.86,94.88,94.41,94.6,66743.0,86.4309,86.4491,86.0209,86.194,66743.0
2016-03-11 12:00:00,94.6,94.62,94.49,94.59,68382.0,86.194,86.2122,86.0938,86.1849,68382.0
2016-03-11 12:30:00,94.6,94.6,94.37,94.42,63114.0,86.194,86.194,85.9844,86.03,63114.0
2016-03-11 13:00:00,94.45,94.61,94.34,94.51,44618.0,86.0573,86.2031,85.9571,86.112,44618.0
2016-03-11 13:30:00,94.51,94.67,94.48,94.6,62989.0,86.112,86.2578,86.0846,86.194,62989.0
2016-03-11 14:00:00,94.6,94.62,94.41,94.48,62085.0,86.194,86.2122,86.0209,86.0846,62085.0
2016-03-11 14:30:00,94.48,94.59,94.25,94.42,95437.0,86.0846,86.1849,85.8751,86.03,95437.0
2016-03-11 15:00:00,94.41,94.67,94.4,94.58,119471.0,86.0209,86.2578,86.0118,86.1758,119471.0
2016-03-11 15:30:00,94.58,94.62,94.48,94.49,310888.0,86.1758,86.2122,86.0846,86.0938,310888.0
2016-03-14 09:30:00,93.93,94.49,93.19,93.44,59090.0,85.5835,86.0938,84.9093,85.1371,59090.0
2016-03-14 10:00:00,93.47,93.6,93.08,93.56,76254.0,85.1644,85.2828,84.809,85.2464,76254.0
2016-03-14 10:30:00,93.56,93.83,93.45,93.51,33945.0,85.2464,85.4924,85.1462,85.2008,33945.0
2016-03-14 11:00:00,93.5,93.75,93.39,93.69,68019.0,85.1917,85.4195,85.0915,85.3648,68019.0
2016-03-14 11:30:00,93.66,93.68,93.38,93.38,47831.0,85.3375,85.3557,85.0824,85.0824,47831.0
2016-03-14 12:00:00,93.4,93.71,93.29,93.52,26358.0,85.1006,85.3831,85.0004,85.2099,26358.0
2016-03-14 12:30:00,93.54,93.65,93.47,93.5,22715.0,85.2282,85.3284,85.1644,85.1917,22715.0
2016-03-14 13:00:00,93.53,93.66,93.43,93.65,26574.0,85.2191,85.3375,85.1279,85.3284,26574.0
2016-03-14 13:30:00,93.64,93.64,93.49,93.59,44489.0,85.3193,85.3193,85.1826,85.2737,44489.0
2016-03-14 14:00:00,93.62,93.62,93.48,93.6,59503.0,85.3011,85.3011,85.1735,85.2828,59503.0
2016-03-14 14:30:00,93.59,93.95,93.56,93.81,43836.0,85.2737,85.6017,85.2464,85.4742,43836.0
2016-03-14 15:00:00,93.85,93.87,93.57,93.75,58644.0,85.5106,85.5288,85.2555,85.4195,58644.0
2016-03-14 15:30:00,93.75,93.89,93.61,93.68,205703.0,85.4195,85.5471,85.292,85.3557,205703.0
2016-03-15 09:30:00,93.09,93.58,92.8,92.88,58347.0,84.8182,85.2646,84.5539,84.6268,58347.0
2016-03-15 10:00:00,92.89,93.2,92.55,93.17,84042.0,84.6359,84.9184,84.3261,84.891,84042.0
2016-03-15 10:30:00,93.17,93.39,92.81,92.83,45835.0,84.891,85.0915,84.563,84.5813,45835.0
2016-03-15 11:00:00,92.8,93.21,92.76,93.16,32501.0,84.5539,84.9275,84.5175,84.8819,32501.0
2016-03-15 11:30:00,93.18,93.22,92.96,93.08,25952.0,84.9002,84.9366,84.6997,84.809,25952.0
2016-03-15 12:00:00,93.06,93.23,92.91,93.23,23149.0,84.7908,84.9457,84.6542,84.9457,23149.0
2016-03-15 12:30:00,93.25,93.31,93.13,93.28,16229.0,84.9639,85.0186,84.8546,84.9913,16229.0
2016-03-15 13:00:00,93.28,93.31,93.15,93.28,20204.0,84.9913,85.0186,84.8728,84.9913,20204.0
2016-03-15 13:30:00,93.32,93.57,93.32,93.52,20937.0,85.0277,85.2555,85.0277,85.2099,20937.0
2016-03-15 14:00:00,93.55,93.83,93.49,93.74,27204.0,85.2373,85.4924,85.1826,85.4104,27204.0
2016-03-15 14:30:00,93.74,93.82,93.45,93.54,27883.0,85.4104,85.4833,85.1462,85.2282,27883.0
2016-03-15 15:00:00,93.55,93.81,93.54,93.64,33750.0,85.2373,85.4742,85.2282,85.3193,33750.0
2016-03-15 15:30:00,93.62,93.62,93.35,93.6,112751.0,85.3011,85.3011,85.0551,85.2828,112751.0
2016-03-16 09:30:00,93.0,93.69,92.98,93.62,26099.0,84.7362,85.3648,84.7179,85.3011,26099.0
2016-03-16 10:00:00,93.6,93.78,93.46,93.69,18978.0,85.2828,85.4468,85.1553,85.3648,18978.0
2016-03-16 10:30:00,93.74,93.96,93.63,93.82,29789.0,85.4104,85.6109,85.3102,85.4833,29789.0
2016-03-16 11:00:00,93.78,94.17,93.78,94.12,16957.0,85.4468,85.8022,85.4468,85.7566,16957.0
2016-03-16 11:30:00,94.04,94.19,93.8,93.81,17255.0,85.6837,85.8204,85.4651,85.4742,17255.0
2016-03-16 12:00:00,93.82,93.94,93.8,93.85,12456.0,85.4833,85.5926,85.4651,85.5106,12456.0
2016-03-16 12:30:00,93.85,93.86,93.66,93.8,12388.0,85.5106,85.5197,85.3375,85.4651,12388.0
2016-03-16 13:00:00,93.8,93.85,93.61,93.78,13667.0,85.4651,85.5106,85.292,85.4468,13667.0
2016-03-16 13:30:00,93.77,93.93,93.69,93.76,14144.0,85.4377,85.5835,85.3648,85.4286,14144.0
2016-03-16 14:00:00,93.81,94.48,93.64,94.4,56040.0,85.4742,86.0846,85.3193,86.0118,56040.0
2016-03-16 14:30:00,94.39,94.94,94.3,94.49,48327.0,86.0026,86.5038,85.9206,86.0938,48327.0
2016-03-16 15:00:00,94.46,94.9,94.39,94.82,54134.0,86.0664,86.4673,86.0026,86.3944,54134.0
2016-03-16 15:30:00,94.83,94.94,94.66,94.74,107626.0,86.4035,86.5038,86.2487,86.3215,107626.0
2016-03-17 09:30:00,94.74,95.32,94.74,94.98,77929.0,86.3215,86.85,86.3215,86.5402,77929.0
2016-03-17 10:00:00,94.9,95.53,94.74,95.47,94225.0,86.4673,87.0413,86.3215,86.9867,94225.0
2016-03-17 10:30:00,95.45,96.23,95.38,96.19,55567.0,86.9685,87.6791,86.9047,87.6427,55567.0
2016-03-17 11:00:00,96.18,96.94,96.1,96.76,105459.0,87.6336,88.3261,87.5607,88.162,105459.0
2016-03-17 11:30:00,96.74,96.91,96.55,96.91,136428.0,88.1438,88.2987,87.9707,88.2987,136428.0
2016-03-17 12:00:00,96.91,97.12,96.67,97.12,137358.0,88.2987,88.4901,88.08,88.4901,137358.0
2016-03-17 12:30:00,97.09,97.26,96.95,97.19,33999.0,88.4627,88.6176,88.3352,88.5538,33999.0
2016-03-17 13:00:00,97.16,97.52,96.93,97.37,70632.0,88.5265,88.8545,88.3169,88.7178,70632.0
2016-03-17 13:30:00,97.36,98.03,97.35,98.03,76762.0,88.7087,89.3192,88.6996,89.3192,76762.0
2016-03-17 14:00:00,98.02,98.34,97.72,97.84,117715.0,89.3101,89.6017,89.0367,89.1461,117715.0
2016-03-17 14:30:00,97.83,98.07,97.78,97.9,108275.0,89.137,89.3556,89.0914,89.2007,108275.0
2016-03-17 15:00:00,97.88,98.13,97.87,97.92,244657.0,89.1825,89.4103,89.1734,89.219,244657.0
2016-03-17 15:30:00,97.93,98.02,97.47,97.51,350400.0,89.2281,89.3101,88.809,88.8454,350400.0
2016-03-18 09:30:00,97.64,98.56,97.35,97.63,356765.0,88.9639,89.8021,88.6996,88.9547,356765.0
2016-03-18 10:00:00,97.63,97.63,97.17,97.19,86632.0,88.9547,88.9547,88.5356,88.5538,86632.0
2016-03-18 10:30:00,97.16,97.65,97.16,97.2,81727.0,88.5265,88.973,88.5265,88.5629,81727.0
2016-03-18 11:00:00,97.17,97.54,97.17,97.5,126431.0,88.5356,88.8727,88.5356,88.8363,126431.0
2016-03-18 11:30:00,97.49,97.52,97.11,97.32,48609.0,88.8272,88.8545,88.4809,88.6723,48609.0
2016-03-18 12:00:00,97.3,97.46,97.14,97.23,75651.0,88.6541,88.7998,88.5083,88.5903,75651.0
2016-03-18 12:30:00,97.23,97.26,97.14,97.24,30100.0,88.5903,88.6176,88.5083,88.5994,30100.0
2016-03-18 13:00:00,97.24,97.28,97.12,97.18,38936.0,88.5994,88.6358,88.4901,88.5447,38936.0
2016-03-18 13:30:00,97.17,97.22,97.03,97.16,35419.0,88.5356,88.5812,88.4081,88.5265,35419.0
2016-03-18 14:00:00,97.15,97.17,96.98,97.02,61819.0,88.5174,88.5356,88.3625,88.3989,61819.0
2016-03-18 14:30:00,97.01,97.15,96.81,96.83,67762.0,88.3898,88.5174,88.2076,88.2258,67762.0
2016-03-18 15:00:00,96.82,97.24,96.82,97.11,116873.0,88.2167,88.5994,88.2167,88.4809,116873.0
2016-03-18 15:30:00,97.12,97.32,97.04,97.08,291334.0,88.4901,88.6723,88.4172,88.4536,291334.0
2016-03-21 09:30:00,96.9,97.0,96.38,96.62,60765.0,88.2896,88.3807,87.8158,88.0345,60765.0
2016-03-21 10:00:00,96.67,96.77,95.93,96.17,51573.0,88.08,88.1712,87.4058,87.6245,51573.0
2016-03-21 10:30:00,96.19,96.39,95.76,95.8,64854.0,87.6427,87.8249,87.2509,87.2874,64854.0
2016-03-21 11:00:00,95.8,95.94,95.56,95.9,87921.0,87.2874,87.4149,87.0687,87.3785,87921.0
2016-03-21 11:30:00,95.93,95.98,95.5,95.5,54291.0,87.4058,87.4514,87.014,87.014,54291.0
2016-03-21 12:00:00,95.5,95.68,95.41,95.56,65942.0,87.014,87.178,86.932,87.0687,65942.0
2016-03-21 12:30:00,95.55,95.63,95.42,95.58,54433.0,87.0596,87.1325,86.9411,87.0869,54433.0
2016-03-21 13:00:00,95.56,96.26,95.53,96.26,42765.0,87.0687,87.7065,87.0413,87.7065,42765.0
2016-03-21 13:30:00,96.26,96.28,95.77,95.86,39100.0,87.7065,87.7247,87.26,87.342,39100.0
2016-03-21 14:00:00,95.88,96.16,95.85,96.11,45462.0,87.3602,87.6154,87.3329,87.5698,45462.0
2016-03-21 14:30:00,96.11,96.17,95.88,96.04,61462.0,87.5698,87.6245,87.3602,87.506,61462.0
2016-03-21 15:00:00,96.03,96.24,95.95,96.01,61224.0,87.4969,87.6883,87.424,87.4787,61224.0
2016-03-21 15:30:00,96.02,96.16,95.81,95.95,169445.0,87.4878,87.6154,87.2965,87.424,169445.0
2016-03-22 09:30:00,94.75,95.98,94.66,95.58,127209.0,86.3307,87.4514,86.2487,87.0869,127209.0
2016-03-22 10:00:00,95.58,95.7,94.95,95.02,113707.0,87.0869,87.1962,86.5129,86.5767,113707.0
2016-03-22 10:30:00,95.04,95.18,94.94,94.98,96251.0,86.5949,86.7224,86.5038,86.5402,96251.0
2016-03-22 11:00:00,94.95,95.35,94.9,95.33,121225.0,86.5129,86.8773,86.4673,86.8591,121225.0
2016-03-22 11:30:00,95.31,95.59,95.27,95.54,45299.0,86.8409,87.096,86.8044,87.0505,45299.0
2016-03-22 12:00:00,95.55,95.61,95.49,95.55,58244.0,87.0596,87.1142,87.0049,87.0596,58244.0
2016-03-22 12:30:00,95.53,95.61,95.41,95.51,125158.0,87.0413,87.1142,86.932,87.0231,125158.0
2016-03-22 13:00:00,95.52,95.79,95.49,95.64,113750.0,87.0322,87.2782,87.0049,87.1416,113750.0
2016-03-22 13:30:00,95.63,95.87,95.54,95.77,98191.0,87.1325,87.3511,87.0505,87.26,98191.0
2016-03-22 14:00:00,95.76,96.46,95.65,96.39,47892.0,87.2509,87.8887,87.1507,87.8249,47892.0
2016-03-22 14:30:00,96.36,96.36,95.84,95.85,57239.0,87.7976,87.7976,87.3238,87.3329,57239.0
2016-03-22 15:00:00,95.83,95.92,95.57,95.88,65603.0,87.3147,87.3967,87.0778,87.3602,65603.0
2016-03-22 15:30:00,95.88,95.99,95.82,95.94,110100.0,87.3602,87.4605,87.3056,87.4149,110100.0
2016-03-23 09:30:00,95.51,96.24,95.37,95.57,141022.0,87.0231,87.6883,86.8956,87.0778,141022.0
2016-03-23 10:00:00,95.51,95.54,94.68,95.1,135389.0,87.0231,87.0505,86.2669,86.6496,135389.0
2016-03-23 10:30:00,95.07,95.59,94.97,95.24,63907.0,86.6222,87.096,86.5311,86.7771,63907.0
2016-03-23 11:00:00,95.22,95.4,95.01,95.04,35535.0,86.7589,86.9229,86.5675,86.5949,35535.0
2016-03-23 11:30:00,95.04,95.04,94.28,94.41,101977.0,86.5949,86.5949,85.9024,86.0209,101977.0
2016-03-23 12:00:00,94.43,94.93,94.3,94.9,99409.0,86.0391,86.4947,85.9206,86.4673,99409.0
2016-03-23 12:30:00,94.9,95.05,94.82,94.93,25173.0,86.4673,86.604,86.3944,86.4947,25173.0
2016-03-23 13:00:00,94.89,94.89,94.65,94.68,42529.0,86.4582,86.4582,86.2395,86.2669,42529.0
2016-03-23 13:30:00,94.71,94.81,94.62,94.65,28180.0,86.2942,86.3853,86.2122,86.2395,28180.0
2016-03-23 14:00:00,94.67,94.79,94.3,94.5,110725.0,86.2578,86.3671,85.9206,86.1029,110725.0
2016-03-23 14:30:00,94.48,94.66,94.26,94.37,64516.0,86.0846,86.2487,85.8842,85.9844,64516.0
2016-03-23 15:00:00,94.39,94.47,94.15,94.46,125043.0,86.0026,86.0755,85.784,86.0664,125043.0
2016-03-23 15:30:00,94.47,94.61,94.2,94.22,282864.0,86.0755,86.2031,85.8295,85.8477,282864.0
2016-03-24 09:30:00,93.52,93.52,92.6,92.6,141041.0,85.2099,85.2099,84.3717,84.3717,141041.0
2016-03-24 10:00:00,92.63,92.69,91.94,92.05,140680.0,84.399,84.4537,83.7703,83.8706,140680.0
2016-03-24 10:30:00,92.05,92.63,91.98,92.36,93852.0,83.8706,84.399,83.8068,84.153,93852.0
2016-03-24 11:00:00,92.44,92.68,92.29,92.29,93947.0,84.2259,84.4446,84.0892,84.0892,93947.0
2016-03-24 11:30:00,92.3,92.3,91.93,92.01,112468.0,84.0984,84.0984,83.7612,83.8341,112468.0
2016-03-24 12:00:00,92.04,92.42,91.93,92.0,120315.0,83.8615,84.2077,83.7612,83.825,120315.0
2016-03-24 12:30:00,92.02,92.4,92.0,92.38,50667.0,83.8432,84.1895,83.825,84.1712,50667.0
2016-03-24 13:00:00,92.38,92.75,92.36,92.73,40650.0,84.1712,84.5084,84.153,84.4901,40650.0
2016-03-24 13:30:00,92.73,92.73,92.35,92.37,66524.0,84.4901,84.4901,84.1439,84.1621,66524.0
2016-03-24 14:00:00,92.37,92.41,92.11,92.35,88531.0,84.1621,84.1986,83.9252,84.1439,88531.0
2016-03-24 14:30:00,92.34,92.74,92.29,92.66,100140.0,84.1348,84.4993,84.0892,84.4264,100140.0
2016-03-24 15:00:00,92.65,92.92,92.62,92.77,123687.0,84.4173,84.6633,84.3899,84.5266,123687.0
2016-03-24 15:30:00,92.77,92.95,92.69,92.94,239302.0,84.5266,84.6906,84.4537,84.6815,239302.0
2016-03-28 09:30:00,93.15,93.15,92.42,92.63,62775.0,84.8728,84.8728,84.2077,84.399,62775.0
2016-03-28 10:00:00,92.64,92.93,92.64,92.64,23198.0,84.4081,84.6724,84.4081,84.4081,23198.0
2016-03-28 10:30:00,92.62,92.72,92.39,92.47,43461.0,84.3899,84.481,84.1804,84.2533,43461.0
2016-03-28 11:00:00,92.49,92.76,92.47,92.74,71337.0,84.2715,84.5175,84.2533,84.4993,71337.0
2016-03-28 11:30:00,92.77,93.15,92.77,92.85,93113.0,84.5266,84.8728,84.5266,84.5995,93113.0
2016-03-28 12:00:00,92.89,93.02,92.75,92.95,34533.0,84.6359,84.7544,84.5084,84.6906,34533.0
2016-03-28 12:30:00,92.98,93.34,92.94,93.33,38675.0,84.7179,85.0459,84.6815,85.0368,38675.0
2016-03-28 13:00:00,93.3,93.53,93.23,93.49,51927.0,85.0095,85.2191,84.9457,85.1826,51927.0
2016-03-28 13:30:00,93.53,93.7,93.48,93.49,60796.0,85.2191,85.374,85.1735,85.1826,60796.0
2016-03-28 14:00:00,93.48,93.61,93.28,93.3,69567.0,85.1735,85.292,84.9913,85.0095,69567.0
2016-03-28 14:30:00,93.3,93.3,93.07,93.15,68356.0,85.0095,85.0095,84.7999,84.8728,68356.0
2016-03-28 15:00:00,93.16,93.32,93.05,93.11,67429.0,84.8819,85.0277,84.7817,84.8364,67429.0
2016-03-28 15:30:00,93.09,93.2,92.82,93.0,193777.0,84.8182,84.9184,84.5722,84.7362,193777.0
2016-03-29 09:30:00,92.89,94.28,92.89,94.13,70927.0,84.6359,85.9024,84.6359,85.7657,70927.0
2016-03-29 10:00:00,94.13,94.46,93.96,94.33,92089.0,85.7657,86.0664,85.6109,85.948,92089.0
2016-03-29 10:30:00,94.32,94.53,94.17,94.38,46533.0,85.9389,86.1302,85.8022,85.9935,46533.0
2016-03-29 11:00:00,94.41,94.59,94.2,94.56,46982.0,86.0209,86.1849,85.8295,86.1575,46982.0
2016-03-29 11:30:00,94.54,94.78,94.53,94.64,41636.0,86.1393,86.358,86.1302,86.2304,41636.0
2016-03-29 12:00:00,94.59,94.97,94.21,94.91,45131.0,86.1849,86.5311,85.8386,86.4764,45131.0
2016-03-29 12:30:00,94.92,94.98,94.73,94.86,35011.0,86.4855,86.5402,86.3124,86.4309,35011.0
2016-03-29 13:00:00,94.85,94.97,94.74,94.93,34933.0,86.4218,86.5311,86.3215,86.4947,34933.0
2016-03-29 13:30:00,94.9,95.12,94.84,95.12,53076.0,86.4673,86.6678,86.4127,86.6678,53076.0
2016-03-29 14:00:00,95.09,95.29,94.96,95.25,42018.0,86.6404,86.8227,86.522,86.7862,42018.0
2016-03-29 14:30:00,95.29,95.46,95.17,95.37,63756.0,86.8227,86.9776,86.7133,86.8956,63756.0
2016-03-29 15:00:00,95.36,95.5,95.33,95.38,52715.0,86.8864,87.014,86.8591,86.9047,52715.0
2016-03-29 15:30:00,95.36,95.53,95.3,95.49,151035.0,86.8864,87.0413,86.8318,87.0049,151035.0
2016-03-30 09:30:00,95.86,96.33,95.86,96.14,72171.0,87.342,87.7703,87.342,87.5971,72171.0
2016-03-30 10:00:00,96.14,96.24,95.87,96.1,34216.0,87.5971,87.6883,87.3511,87.5607,34216.0
2016-03-30 10:30:00,96.14,96.29,95.96,96.06,62043.0,87.5971,87.7338,87.4331,87.5242,62043.0
2016-03-30 11:00:00,96.09,96.2,95.73,95.75,86605.0,87.5516,87.6518,87.2236,87.2418,86605.0
2016-03-30 11:30:00,95.73,96.05,95.59,95.97,35404.0,87.2236,87.5151,87.096,87.4422,35404.0
2016-03-30 12:00:00,95.97,96.03,95.81,95.81,34873.0,87.4422,87.4969,87.2965,87.2965,34873.0
2016-03-30 12:30:00,95.82,95.89,95.5,95.67,25892.0,87.3056,87.3694,87.014,87.1689,25892.0
2016-03-30 13:00:00,95.69,95.77,95.53,95.72,31804.0,87.1871,87.26,87.0413,87.2145,31804.0
2016-03-30 13:30:00,95.74,96.03,95.64,96.0,38013.0,87.2327,87.4969,87.1416,87.4696,38013.0
2016-03-30 14:00:00,95.99,96.01,95.66,95.76,40338.0,87.4605,87.4787,87.1598,87.2509,40338.0
2016-03-30 14:30:00,95.77,95.85,95.68,95.83,31597.0,87.26,87.3329,87.178,87.3147,31597.0
2016-03-30 15:00:00,95.83,96.02,95.82,96.0,39850.0,87.3147,87.4878,87.3056,87.4696,39850.0
2016-03-30 15:30:00,96.01,96.03,95.74,95.89,184046.0,87.4787,87.4969,87.2327,87.3694,184046.0
2016-03-31 09:30:00,95.72,95.97,95.39,95.91,29642.0,87.2145,87.4422,86.9138,87.3876,29642.0
2016-03-31 10:00:00,95.91,96.38,95.82,96.26,33080.0,87.3876,87.8158,87.3056,87.7065,33080.0
2016-03-31 10:30:00,96.15,96.5,96.07,96.37,23292.0,87.6063,87.9252,87.5334,87.8067,23292.0
2016-03-31 11:00:00,96.35,96.49,96.24,96.39,36727.0,87.7885,87.916,87.6883,87.8249,36727.0
2016-03-31 11:30:00,96.4,96.67,96.37,96.65,23958.0,87.834,88.08,87.8067,88.0618,23958.0
2016-03-31 12:00:00,96.61,96.61,96.33,96.54,15339.0,88.0254,88.0254,87.7703,87.9616,15339.0
2016-03-31 12:30:00,96.54,96.55,96.39,96.51,14005.0,87.9616,87.9707,87.8249,87.9343,14005.0
2016-03-31 13:00:00,96.51,96.57,96.48,96.51,22825.0,87.9343,87.9889,87.9069,87.9343,22825.0
2016-03-31 13:30:00,96.5,96.6,96.47,96.49,43978.0,87.9252,88.0163,87.8978,87.916,43978.0
2016-03-31 14:00:00,96.51,96.52,96.08,96.08,68773.0,87.9343,87.9434,87.5425,87.5425,68773.0
2016-03-31 14:30:00,96.08,96.2,96.0,96.08,42211.0,87.5425,87.6518,87.4696,87.5425,42211.0
2016-03-31 15:00:00,96.09,96.54,96.07,96.5,79277.0,87.5516,87.9616,87.5334,87.9252,79277.0
2016-03-31 15:30:00,96.51,96.78,96.5,96.54,289749.0,87.9343,88.1803,87.9252,87.9616,289749.0
2016-04-01 09:30:00,95.64,96.48,95.58,95.97,78330.0,87.1416,87.9069,87.0869,87.4422,78330.0
2016-04-01 10:00:00,95.95,96.17,95.81,95.9,72418.0,87.424,87.6245,87.2965,87.3785,72418.0
2016-04-01 10:30:00,95.85,96.3,95.84,96.25,91357.0,87.3329,87.7429,87.3238,87.6974,91357.0
2016-04-01 11:00:00,96.19,96.54,96.09,96.51,90743.0,87.6427,87.9616,87.5516,87.9343,90743.0
2016-04-01 11:30:00,96.49,96.77,96.42,96.53,44562.0,87.916,88.1712,87.8523,87.9525,44562.0
2016-04-01 12:00:00,96.54,96.68,96.5,96.59,32600.0,87.9616,88.0892,87.9252,88.0072,32600.0
2016-04-01 12:30:00,96.59,96.64,96.45,96.6,47336.0,88.0072,88.0527,87.8796,88.0163,47336.0
2016-04-01 13:00:00,96.55,96.86,96.51,96.86,30711.0,87.9707,88.2532,87.9343,88.2532,30711.0
2016-04-01 13:30:00,96.84,97.14,96.76,97.12,65347.0,88.2349,88.5083,88.162,88.4901,65347.0
2016-04-01 14:00:00,97.14,97.27,96.98,97.05,57380.0,88.5083,88.6267,88.3625,88.4263,57380.0
2016-04-01 14:30:00,97.06,97.54,97.05,97.49,93036.0,88.4354,88.8727,88.4263,88.8272,93036.0
2016-04-01 15:00:00,97.52,97.72,97.48,97.67,92385.0,88.8545,89.0367,88.8181,88.9912,92385.0
2016-04-01 15:30:00,97.66,97.79,97.56,97.57,204779.0,88.9821,89.1005,88.891,88.9001,204779.0
2016-04-04 09:30:00,97.69,97.92,96.95,97.92,39800.0,89.0094,89.219,88.3352,89.219,39800.0
2016-04-04 10:00:00,97.84,98.11,97.48,97.53,34179.0,89.1461,89.3921,88.8181,88.8636,34179.0
2016-04-04 10:30:00,97.55,97.66,96.61,96.65,29962.0,88.8818,88.9821,88.0254,88.0618,29962.0
2016-04-04 11:00:00,96.65,96.9,96.5,96.74,21193.0,88.0618,88.2896,87.9252,88.1438,21193.0
2016-04-04 11:30:00,96.74,96.95,96.74,96.93,65496.0,88.1438,88.3352,88.1438,88.3169,65496.0
2016-04-04 12:00:00,96.95,97.27,96.92,97.26,20746.0,88.3352,88.6267,88.3078,88.6176,20746.0
2016-04-04 12:30:00,97.24,97.38,97.22,97.34,21086.0,88.5994,88.727,88.5812,88.6905,21086.0
2016-04-04 13:00:00,97.3,97.32,96.91,96.95,12872.0,88.6541,88.6723,88.2987,88.3352,12872.0
2016-04-04 13:30:00,96.97,97.0,96.74,96.75,18261.0,88.3534,88.3807,88.1438,88.1529,18261.0
2016-04-04 14:00:00,96.79,96.79,96.44,96.49,36328.0,88.1894,88.1894,87.8705,87.916,36328.0
2016-04-04 14:30:00,96.48,96.52,96.41,96.47,61116.0,87.9069,87.9434,87.8431,87.8978,61116.0
2016-04-04 15:00:00,96.46,96.53,96.24,96.24,43180.0,87.8887,87.9525,87.6883,87.6883,43180.0
2016-04-04 15:30:00,96.27,96.48,96.2,96.25,176379.0,87.7156,87.9069,87.6518,87.6974,176379.0
2016-04-05 09:30:00,94.95,95.37,93.89,94.45,86528.0,86.5129,86.8956,85.5471,86.0573,86528.0
2016-04-05 10:00:00,94.44,94.62,94.25,94.42,112315.0,86.0482,86.2122,85.8751,86.03,112315.0
2016-04-05 10:30:00,94.37,94.44,94.09,94.28,62674.0,85.9844,86.0482,85.7293,85.9024,62674.0
2016-04-05 11:00:00,94.31,94.9,94.3,94.86,30953.0,85.9298,86.4673,85.9206,86.4309,30953.0
2016-04-05 11:30:00,94.88,94.97,94.65,94.73,32867.0,86.4491,86.5311,86.2395,86.3124,32867.0
2016-04-05 12:00:00,94.74,94.87,94.27,94.42,37673.0,86.3215,86.44,85.8933,86.03,37673.0
2016-04-05 12:30:00,94.42,94.46,94.22,94.29,27512.0,86.03,86.0664,85.8477,85.9115,27512.0
2016-04-05 13:00:00,94.27,94.34,93.98,94.3,37717.0,85.8933,85.9571,85.6291,85.9206,37717.0
2016-04-05 13:30:00,94.34,94.5,94.3,94.46,28508.0,85.9571,86.1029,85.9206,86.0664,28508.0
2016-04-05 14:00:00,94.46,94.51,94.38,94.48,46849.0,86.0664,86.112,85.9935,86.0846,46849.0
2016-04-05 14:30:00,94.5,94.61,94.4,94.42,42193.0,86.1029,86.2031,86.0118,86.03,42193.0
2016-04-05 15:00:00,94.43,94.46,94.13,94.19,80442.0,86.0391,86.0664,85.7657,85.8204,80442.0
2016-04-05 15:30:00,94.2,94.22,93.59,93.78,327889.0,85.8295,85.8477,85.2737,85.4468,327889.0
2016-04-06 09:30:00,93.78,94.17,93.47,93.71,78386.0,85.4468,85.8022,85.1644,85.3831,78386.0
2016-04-06 10:00:00,93.77,93.94,93.25,93.45,118129.0,85.4377,85.5926,84.9639,85.1462,118129.0
2016-04-06 10:30:00,93.46,94.05,93.33,94.05,56692.0,85.1553,85.6929,85.0368,85.6929,56692.0
2016-04-06 11:00:00,94.05,94.19,93.91,94.0,113857.0,85.6929,85.8204,85.5653,85.6473,113857.0
2016-04-06 11:30:00,94.0,94.27,93.94,93.97,124814.0,85.6473,85.8933,85.5926,85.62,124814.0
2016-04-06 12:00:00,93.96,94.33,93.85,94.33,55997.0,85.6109,85.948,85.5106,85.948,55997.0
2016-04-06 12:30:00,94.33,94.49,94.21,94.33,37440.0,85.948,86.0938,85.8386,85.948,37440.0
2016-04-06 13:00:00,94.28,94.66,94.28,94.58,39701.0,85.9024,86.2487,85.9024,86.1758,39701.0
2016-04-06 13:30:00,94.58,94.7,94.39,94.41,37329.0,86.1758,86.2851,86.0026,86.0209,37329.0
2016-04-06 14:00:00,94.41,94.41,94.01,94.04,93462.0,86.0209,86.0209,85.6564,85.6837,93462.0
2016-04-06 14:30:00,94.05,94.15,93.93,94.11,71593.0,85.6929,85.784,85.5835,85.7475,71593.0
2016-04-06 15:00:00,94.09,94.45,94.06,94.4,97498.0,85.7293,86.0573,85.702,86.0118,97498.0
2016-04-06 15:30:00,94.41,94.53,94.29,94.46,213205.0,86.0209,86.1302,85.9115,86.0664,213205.0
2016-04-07 09:30:00,93.09,93.78,93.09,93.76,180466.0,84.8182,85.4468,84.8182,85.4286,180466.0
2016-04-07 10:00:00,93.77,94.42,93.45,93.57,68817.0,85.4377,86.03,85.1462,85.2555,68817.0
2016-04-07 10:30:00,93.42,93.65,93.03,93.63,72569.0,85.1188,85.3284,84.7635,85.3102,72569.0
2016-04-07 11:00:00,93.63,93.7,92.83,92.95,86631.0,85.3102,85.374,84.5813,84.6906,86631.0
2016-04-07 11:30:00,92.97,93.78,92.89,93.67,54298.0,84.7088,85.4468,84.6359,85.3466,54298.0
2016-04-07 12:00:00,93.69,93.8,93.35,93.52,33691.0,85.3648,85.4651,85.0551,85.2099,33691.0
2016-04-07 12:30:00,93.49,93.67,93.42,93.64,52241.0,85.1826,85.3466,85.1188,85.3193,52241.0
2016-04-07 13:00:00,93.6,93.92,93.59,93.78,44514.0,85.2828,85.5744,85.2737,85.4468,44514.0
2016-04-07 13:30:00,93.76,93.87,93.17,93.26,37107.0,85.4286,85.5288,84.891,84.9731,37107.0
2016-04-07 14:00:00,93.27,93.28,92.67,92.91,42006.0,84.9822,84.9913,84.4355,84.6542,42006.0
2016-04-07 14:30:00,92.93,93.13,92.64,92.67,44125.0,84.6724,84.8546,84.4081,84.4355,44125.0
2016-04-07 15:00:00,92.66,93.02,92.61,92.86,63442.0,84.4264,84.7544,84.3808,84.6086,63442.0
2016-04-07 15:30:00,92.89,93.03,92.7,92.88,170491.0,84.6359,84.7635,84.4628,84.6268,170491.0
2016-04-08 09:30:00,93.71,94.01,93.45,94.01,59873.0,85.3831,85.6564,85.1462,85.6564,59873.0
2016-04-08 10:00:00,94.0,94.57,94.0,94.43,57648.0,85.6473,86.1666,85.6473,86.0391,57648.0
2016-04-08 10:30:00,94.5,94.58,94.32,94.38,39714.0,86.1029,86.1758,85.9389,85.9935,39714.0
2016-04-08 11:00:00,94.42,94.43,93.97,94.16,32053.0,86.03,86.0391,85.62,85.7931,32053.0
2016-04-08 11:30:00,94.12,94.12,93.91,93.99,37736.0,85.7566,85.7566,85.5653,85.6382,37736.0
2016-04-08 12:00:00,93.99,94.09,93.49,93.51,15797.0,85.6382,85.7293,85.1826,85.2008,15797.0
2016-04-08 12:30:00,93.42,93.65,93.34,93.61,14311.0,85.1188,85.3284,85.0459,85.292,14311.0
2016-04-08 13:00:00,93.55,93.58,93.1,93.11,36399.0,85.2373,85.2646,84.8273,84.8364,36399.0
2016-04-08 13:30:00,93.1,93.41,93.06,93.4,21647.0,84.8273,85.1097,84.7908,85.1006,21647.0
2016-04-08 14:00:00,93.36,93.66,93.27,93.48,37321.0,85.0642,85.3375,84.9822,85.1735,37321.0
2016-04-08 14:30:00,93.45,93.47,93.04,93.17,35321.0,85.1462,85.1644,84.7726,84.891,35321.0
2016-04-08 15:00:00,93.2,93.24,93.0,93.09,40769.0,84.9184,84.9548,84.7362,84.8182,40769.0
2016-04-08 15:30:00,93.05,93.3,92.88,93.29,113524.0,84.7817,85.0095,84.6268,85.0004,113524.0
2016-04-11 09:30:00,93.8,94.81,93.39,94.57,63653.0,85.4651,86.3853,85.0915,86.1666,63653.0
2016-04-11 10:00:00,94.63,95.08,94.56,94.8,80231.0,86.2213,86.6313,86.1575,86.3762,80231.0
2016-04-11 10:30:00,94.8,94.93,94.46,94.5,79090.0,86.3762,86.4947,86.0664,86.1029,79090.0
2016-04-11 11:00:00,94.5,94.7,94.42,94.69,106236.0,86.1029,86.2851,86.03,86.276,106236.0
2016-04-11 11:30:00,94.7,94.99,94.43,94.96,68618.0,86.2851,86.5493,86.0391,86.522,68618.0
2016-04-11 12:00:00,94.97,95.13,94.76,94.98,42266.0,86.5311,86.6769,86.3398,86.5402,42266.0
2016-04-11 12:30:00,94.99,95.11,94.67,95.09,29643.0,86.5493,86.6587,86.2578,86.6404,29643.0
2016-04-11 13:00:00,95.08,95.19,94.79,94.79,33259.0,86.6313,86.7316,86.3671,86.3671,33259.0
2016-04-11 13:30:00,94.79,95.13,94.73,94.8,51620.0,86.3671,86.6769,86.3124,86.3762,51620.0
2016-04-11 14:00:00,94.79,94.93,94.62,94.72,43945.0,86.3671,86.4947,86.2122,86.3033,43945.0
2016-04-11 14:30:00,94.7,94.91,94.62,94.81,45291.0,86.2851,86.4764,86.2122,86.3853,45291.0
2016-04-11 15:00:00,94.81,94.81,94.37,94.38,66894.0,86.3853,86.3853,85.9844,85.9935,66894.0
2016-04-11 15:30:00,94.39,94.42,93.95,93.97,197513.0,86.0026,86.03,85.6017,85.62,197513.0
2016-04-12 09:30:00,94.3,95.01,94.26,95.01,56802.0,85.9206,86.5675,85.8842,86.5675,56802.0
2016-04-12 10:00:00,94.93,94.99,94.02,94.39,27034.0,86.4947,86.5493,85.6655,86.0026,27034.0
2016-04-12 10:30:00,94.4,94.99,94.33,94.93,34895.0,86.0118,86.5493,85.948,86.4947,34895.0
2016-04-12 11:00:00,94.98,94.98,94.72,94.83,28051.0,86.5402,86.5402,86.3033,86.4035,28051.0
2016-04-12 11:30:00,94.83,94.97,94.73,94.73,11804.0,86.4035,86.5311,86.3124,86.3124,11804.0
2016-04-12 12:00:00,94.71,94.91,94.71,94.85,10799.0,86.2942,86.4764,86.2942,86.4218,10799.0
2016-04-12 12:30:00,94.84,95.11,94.75,95.11,30245.0,86.4127,86.6587,86.3307,86.6587,30245.0
2016-04-12 13:00:00,95.04,95.16,95.01,95.04,17320.0,86.5949,86.7042,86.5675,86.5949,17320.0
2016-04-12 13:30:00,95.04,95.23,94.96,95.23,40803.0,86.5949,86.768,86.522,86.768,40803.0
2016-04-12 14:00:00,95.21,95.26,95.02,95.06,53974.0,86.7498,86.7953,86.5767,86.6131,53974.0
2016-04-12 14:30:00,95.05,95.29,95.04,95.25,41505.0,86.604,86.8227,86.5949,86.7862,41505.0
2016-04-12 15:00:00,95.25,95.54,95.25,95.41,95890.0,86.7862,87.0505,86.7862,86.932,95890.0
2016-04-12 15:30:00,95.4,95.52,95.06,95.3,149764.0,86.9229,87.0322,86.6131,86.8318,149764.0
2016-04-13 09:30:00,96.04,97.35,96.04,97.11,162315.0,87.506,88.6996,87.506,88.4809,162315.0
2016-04-13 10:00:00,97.04,97.46,96.97,97.12,55180.0,88.4172,88.7998,88.3534,88.4901,55180.0
2016-04-13 10:30:00,97.12,97.69,96.95,97.37,85222.0,88.4901,89.0094,88.3352,88.7178,85222.0
2016-04-13 11:00:00,97.38,98.14,97.37,98.12,48420.0,88.727,89.4194,88.7178,89.4012,48420.0
2016-04-13 11:30:00,98.15,98.43,98.15,98.37,67742.0,89.4285,89.6837,89.4285,89.629,67742.0
2016-04-13 12:00:00,98.32,98.37,97.8,97.83,47392.0,89.5834,89.629,89.1096,89.137,47392.0
2016-04-13 12:30:00,97.83,98.02,97.64,97.64,38294.0,89.137,89.3101,88.9639,88.9639,38294.0
2016-04-13 13:00:00,97.64,97.81,97.59,97.76,52041.0,88.9639,89.1187,88.9183,89.0732,52041.0
2016-04-13 13:30:00,97.79,98.02,97.75,97.99,45969.0,89.1005,89.3101,89.0641,89.2828,45969.0
2016-04-13 14:00:00,97.99,98.07,97.77,97.77,50242.0,89.2828,89.3556,89.0823,89.0823,50242.0
2016-04-13 14:30:00,97.78,97.98,97.78,97.92,48749.0,89.0914,89.2736,89.0914,89.219,48749.0
2016-04-13 15:00:00,97.92,97.97,97.86,97.94,55479.0,89.219,89.2645,89.1643,89.2372,55479.0
2016-04-13 15:30:00,97.92,98.06,97.85,97.97,190802.0,89.219,89.3465,89.1552,89.2645,190802.0
2016-04-14 09:30:00,97.86,98.31,97.49,97.71,42609.0,89.1643,89.5743,88.8272,89.0276,42609.0
2016-04-14 10:00:00,97.66,97.95,97.5,97.84,48867.0,88.9821,89.2463,88.8363,89.1461,48867.0
2016-04-14 10:30:00,97.84,97.92,97.41,97.64,44524.0,89.1461,89.219,88.7543,88.9639,44524.0
2016-04-14 11:00:00,97.64,97.83,97.6,97.69,39052.0,88.9639,89.137,88.9274,89.0094,39052.0
2016-04-14 11:30:00,97.7,98.03,97.64,97.94,48814.0,89.0185,89.3192,88.9639,89.2372,48814.0
2016-04-14 12:00:00,97.93,97.94,97.7,97.71,33213.0,89.2281,89.2372,89.0185,89.0276,33213.0
2016-04-14 12:30:00,97.71,98.21,97.65,98.19,34630.0,89.0276,89.4832,88.973,89.465,34630.0
2016-04-14 13:00:00,98.2,98.25,97.9,97.96,24102.0,89.4741,89.5196,89.2007,89.2554,24102.0
2016-04-14 13:30:00,97.97,98.1,97.82,97.94,36202.0,89.2645,89.383,89.1279,89.2372,36202.0
2016-04-14 14:00:00,97.95,98.12,97.92,97.94,67867.0,89.2463,89.4012,89.219,89.2372,67867.0
2016-04-14 14:30:00,97.93,98.16,97.83,98.07,63814.0,89.2281,89.4376,89.137,89.3556,63814.0
2016-04-14 15:00:00,98.08,98.25,97.97,97.97,80146.0,89.3648,89.5196,89.2645,89.2645,80146.0
2016-04-14 15:30:00,97.97,98.12,97.9,97.98,179129.0,89.2645,89.4012,89.2007,89.2736,179129.0
2016-04-15 09:30:00,97.99,98.25,97.04,97.45,129383.0,89.2828,89.5196,88.4172,88.7907,129383.0
2016-04-15 10:00:00,97.39,97.39,97.08,97.19,71468.0,88.7361,88.7361,88.4536,88.5538,71468.0
2016-04-15 10:30:00,97.21,97.57,97.17,97.44,34608.0,88.5721,88.9001,88.5356,88.7816,34608.0
2016-04-15 11:00:00,97.45,97.78,97.42,97.64,26819.0,88.7907,89.0914,88.7634,88.9639,26819.0
2016-04-15 11:30:00,97.63,97.66,97.46,97.46,20530.0,88.9547,88.9821,88.7998,88.7998,20530.0
2016-04-15 12:00:00,97.46,97.56,97.41,97.45,32166.0,88.7998,88.891,88.7543,88.7907,32166.0
2016-04-15 12:30:00,97.44,97.48,97.35,97.45,39309.0,88.7816,88.8181,88.6996,88.7907,39309.0
2016-04-15 13:00:00,97.44,97.56,97.4,97.52,22864.0,88.7816,88.891,88.7452,88.8545,22864.0
2016-04-15 13:30:00,97.52,97.57,97.41,97.48,24060.0,88.8545,88.9001,88.7543,88.8181,24060.0
2016-04-15 14:00:00,97.49,97.56,97.4,97.51,30010.0,88.8272,88.891,88.7452,88.8454,30010.0
2016-04-15 14:30:00,97.51,97.73,97.51,97.73,29669.0,88.8454,89.0459,88.8454,89.0459,29669.0
2016-04-15 15:00:00,97.75,97.81,97.65,97.79,41691.0,89.0641,89.1187,88.973,89.1005,41691.0
2016-04-15 15:30:00,97.8,97.84,97.66,97.78,104178.0,89.1096,89.1461,88.9821,89.0914,104178.0
2016-04-18 09:30:00,97.54,98.32,97.06,98.27,32954.0,88.8727,89.5834,88.4354,89.5379,32954.0
2016-04-18 10:00:00,98.26,98.84,98.21,98.81,32913.0,89.5288,90.0572,89.4832,90.0299,32913.0
2016-04-18 10:30:00,98.83,98.98,98.33,98.54,37277.0,90.0481,90.1848,89.5925,89.7839,37277.0
2016-04-18 11:00:00,98.59,98.95,98.52,98.7,34850.0,89.8294,90.1574,89.7657,89.9297,34850.0
2016-04-18 11:30:00,98.75,98.83,98.6,98.75,28986.0,89.9752,90.0481,89.8385,89.9752,28986.0
2016-04-18 12:00:00,98.73,98.75,98.34,98.42,26644.0,89.957,89.9752,89.6017,89.6745,26644.0
2016-04-18 12:30:00,98.44,98.58,98.36,98.38,29242.0,89.6928,89.8203,89.6199,89.6381,29242.0
2016-04-18 13:00:00,98.4,98.4,98.2,98.29,23090.0,89.6563,89.6563,89.4741,89.5561,23090.0
2016-04-18 13:30:00,98.3,98.55,98.2,98.55,33186.0,89.5652,89.793,89.4741,89.793,33186.0
2016-04-18 14:00:00,98.54,98.63,98.3,98.52,31578.0,89.7839,89.8659,89.5652,89.7657,31578.0
2016-04-18 14:30:00,98.51,98.85,98.51,98.71,30629.0,89.7565,90.0663,89.7565,89.9388,30629.0
2016-04-18 15:00:00,98.71,98.8,98.67,98.7,38419.0,89.9388,90.0208,89.9023,89.9297,38419.0
2016-04-18 15:30:00,98.68,98.74,98.59,98.65,66320.0,89.9114,89.9661,89.8294,89.8841,66320.0
2016-04-19 09:30:00,99.21,99.57,99.15,99.51,37082.0,90.3943,90.7224,90.3397,90.6677,37082.0
2016-04-19 10:00:00,99.51,99.95,99.28,99.83,32338.0,90.6677,91.0686,90.4581,90.9593,32338.0
2016-04-19 10:30:00,99.83,100.06,99.57,100.06,77057.0,90.9593,91.1688,90.7224,91.1688,77057.0
2016-04-19 11:00:00,100.06,100.08,99.54,99.54,33324.0,91.1688,91.187,90.695,90.695,33324.0
2016-04-19 11:30:00,99.54,99.77,99.24,99.26,30070.0,90.695,90.9046,90.4217,90.4399,30070.0
2016-04-19 12:00:00,99.31,99.35,98.98,99.28,20725.0,90.4855,90.5219,90.1848,90.4581,20725.0
2016-04-19 12:30:00,99.25,99.27,98.94,99.23,25055.0,90.4308,90.449,90.1483,90.4126,25055.0
2016-04-19 13:00:00,99.18,99.37,99.17,99.29,15386.0,90.367,90.5401,90.3579,90.4672,15386.0
2016-04-19 13:30:00,99.3,99.39,99.21,99.28,25602.0,90.4763,90.5583,90.3943,90.4581,25602.0
2016-04-19 14:00:00,99.28,99.37,99.23,99.31,43079.0,90.4581,90.5401,90.4126,90.4855,43079.0
2016-04-19 14:30:00,99.28,99.44,99.22,99.34,40075.0,90.4581,90.6039,90.4035,90.5128,40075.0
2016-04-19 15:00:00,99.34,99.59,99.28,99.51,54336.0,90.5128,90.7406,90.4581,90.6677,54336.0
2016-04-19 15:30:00,99.52,99.63,99.44,99.6,120802.0,90.6768,90.777,90.6039,90.7497,120802.0
2016-04-20 09:30:00,99.55,99.89,99.15,99.3,45235.0,90.7041,91.0139,90.3397,90.4763,45235.0
2016-04-20 10:00:00,99.33,99.55,99.16,99.34,70736.0,90.5037,90.7041,90.3488,90.5128,70736.0
2016-04-20 10:30:00,99.38,99.66,99.17,99.54,87357.0,90.5492,90.8044,90.3579,90.695,87357.0
2016-04-20 11:00:00,99.58,100.01,99.43,99.94,35769.0,90.7315,91.1233,90.5948,91.0595,35769.0
2016-04-20 11:30:00,99.94,99.95,99.69,99.91,35129.0,91.0595,91.0686,90.8317,91.0321,35129.0
2016-04-20 12:00:00,99.91,99.91,99.68,99.83,22731.0,91.0321,91.0321,90.8226,90.9593,22731.0
2016-04-20 12:30:00,99.79,100.05,99.75,100.04,19627.0,90.9228,91.1597,90.8864,91.1506,19627.0
2016-04-20 13:00:00,100.04,100.13,99.84,100.09,36254.0,91.1506,91.2326,90.9684,91.1961,36254.0
2016-04-20 13:30:00,100.09,100.32,100.03,100.11,50035.0,91.1961,91.4057,91.1415,91.2144,50035.0
2016-04-20 14:00:00,100.12,100.42,100.1,100.41,58262.0,91.2235,91.4968,91.2053,91.4877,58262.0
2016-04-20 14:30:00,100.41,100.8,100.39,100.78,41606.0,91.4877,91.8431,91.4695,91.8248,41606.0
2016-04-20 15:00:00,100.77,100.97,100.77,100.91,77857.0,91.8157,91.998,91.8157,91.9433,77857.0
2016-04-20 15:30:00,100.92,100.94,100.67,100.77,200545.0,91.9524,91.9706,91.7246,91.8157,200545.0
2016-04-21 09:30:00,100.45,100.99,99.8,99.96,72106.0,91.5242,92.0162,90.9319,91.0777,72106.0
2016-04-21 10:00:00,99.93,100.17,99.8,100.04,40172.0,91.0504,91.269,90.9319,91.1506,40172.0
2016-04-21 10:30:00,100.06,100.43,99.95,100.15,27808.0,91.1688,91.5059,91.0686,91.2508,27808.0
2016-04-21 11:00:00,100.16,100.28,100.12,100.25,70823.0,91.2599,91.3693,91.2235,91.3419,70823.0
2016-04-21 11:30:00,100.24,100.49,100.11,100.36,40734.0,91.3328,91.5606,91.2144,91.4422,40734.0
2016-04-21 12:00:00,100.36,100.54,100.33,100.54,32698.0,91.4422,91.6062,91.4148,91.6062,32698.0
2016-04-21 12:30:00,100.55,100.55,100.29,100.37,34123.0,91.6153,91.6153,91.3784,91.4513,34123.0
2016-04-21 13:00:00,100.38,100.56,100.33,100.33,24941.0,91.4604,91.6244,91.4148,91.4148,24941.0
2016-04-21 13:30:00,100.33,100.46,100.14,100.17,30791.0,91.4148,91.5333,91.2417,91.269,30791.0
2016-04-21 14:00:00,100.18,100.38,100.03,100.06,38763.0,91.2782,91.4604,91.1415,91.1688,38763.0
2016-04-21 14:30:00,100.07,100.07,99.85,99.92,34927.0,91.1779,91.1779,90.9775,91.0413,34927.0
2016-04-21 15:00:00,99.93,100.08,99.62,99.63,41155.0,91.0504,91.187,90.7679,90.777,41155.0
2016-04-21 15:30:00,99.64,99.77,99.63,99.63,146116.0,90.7861,90.9046,90.777,90.777,146116.0
2016-04-22 09:30:00,98.88,99.85,98.72,99.4,81125.0,90.0937,90.9775,89.9479,90.5675,81125.0
2016-04-22 10:00:00,99.4,99.48,99.06,99.12,43831.0,90.5675,90.6404,90.2577,90.3123,43831.0
2016-04-22 10:30:00,99.17,99.22,98.5,98.59,178573.0,90.3579,90.4035,89.7474,89.8294,178573.0
2016-04-22 11:00:00,98.63,98.73,98.54,98.61,36432.0,89.8659,89.957,89.7839,89.8477,36432.0
2016-04-22 11:30:00,98.66,98.9,98.56,98.66,29165.0,89.8932,90.1119,89.8021,89.8932,29165.0
2016-04-22 12:00:00,98.68,98.77,98.54,98.58,44152.0,89.9114,89.9934,89.7839,89.8203,44152.0
2016-04-22 12:30:00,98.54,98.76,98.54,98.7,34701.0,89.7839,89.9843,89.7839,89.9297,34701.0
2016-04-22 13:00:00,98.71,98.75,98.53,98.57,41646.0,89.9388,89.9752,89.7748,89.8112,41646.0
2016-04-22 13:30:00,98.57,98.89,98.55,98.78,88898.0,89.8112,90.1028,89.793,90.0026,88898.0
2016-04-22 14:00:00,98.77,98.88,98.66,98.82,81987.0,89.9934,90.0937,89.8932,90.039,81987.0
2016-04-22 14:30:00,98.85,99.03,98.8,98.83,66601.0,90.0663,90.2303,90.0208,90.0481,66601.0
2016-04-22 15:00:00,98.84,98.97,98.65,98.86,102160.0,90.0572,90.1757,89.8841,90.0754,102160.0
2016-04-22 15:30:00,98.85,98.86,98.73,98.79,223694.0,90.0663,90.0754,89.957,90.0117,223694.0
2016-04-25 09:30:00,98.7,99.3,98.42,98.94,42123.0,89.9297,90.4763,89.6745,90.1483,42123.0
2016-04-25 10:00:00,98.95,99.27,98.89,99.17,45850.0,90.1574,90.449,90.1028,90.3579,45850.0
2016-04-25 10:30:00,99.17,99.35,99.03,99.06,37343.0,90.3579,90.5219,90.2303,90.2577,37343.0
2016-04-25 11:00:00,99.08,99.3,98.82,99.19,26197.0,90.2759,90.4763,90.039,90.3761,26197.0
2016-04-25 11:30:00,99.15,99.22,98.98,99.1,27466.0,90.3397,90.4035,90.1848,90.2941,27466.0
2016-04-25 12:00:00,99.11,99.16,98.93,98.95,23191.0,90.3032,90.3488,90.1392,90.1574,23191.0
2016-04-25 12:30:00,98.96,99.24,98.91,99.17,27523.0,90.1666,90.4217,90.121,90.3579,27523.0
2016-04-25 13:00:00,99.18,99.29,99.1,99.12,24191.0,90.367,90.4672,90.2941,90.3123,24191.0
2016-04-25 13:30:00,99.08,99.14,98.98,99.0,46349.0,90.2759,90.3306,90.1848,90.203,46349.0
2016-04-25 14:00:00,99.02,99.1,98.89,99.07,33447.0,90.2212,90.2941,90.1028,90.2668,33447.0
2016-04-25 14:30:00,99.07,99.2,98.91,99.16,41741.0,90.2668,90.3852,90.121,90.3488,41741.0
2016-04-25 15:00:00,99.15,99.16,98.9,98.96,48858.0,90.3397,90.3488,90.1119,90.1666,48858.0
2016-04-25 15:30:00,98.98,99.07,98.86,98.88,229637.0,90.1848,90.2668,90.0754,90.0937,229637.0
2016-04-26 09:30:00,98.34,99.91,98.0,99.86,51676.0,89.6017,91.0321,89.2919,90.9866,51676.0
2016-04-26 10:00:00,99.78,99.85,99.25,99.3,41960.0,90.9137,90.9775,90.4308,90.4763,41960.0
2016-04-26 10:30:00,99.3,99.56,99.23,99.23,22321.0,90.4763,90.7132,90.4126,90.4126,22321.0
2016-04-26 11:00:00,99.27,99.43,99.2,99.36,46457.0,90.449,90.5948,90.3852,90.531,46457.0
2016-04-26 11:30:00,99.37,99.39,99.2,99.31,43153.0,90.5401,90.5583,90.3852,90.4855,43153.0
2016-04-26 12:00:00,99.3,99.79,99.28,99.66,20422.0,90.4763,90.9228,90.4581,90.8044,20422.0
2016-04-26 12:30:00,99.7,99.8,99.62,99.68,20351.0,90.8408,90.9319,90.7679,90.8226,20351.0
2016-04-26 13:00:00,99.69,99.69,99.46,99.54,14469.0,90.8317,90.8317,90.6221,90.695,14469.0
2016-04-26 13:30:00,99.52,99.57,99.34,99.44,26098.0,90.6768,90.7224,90.5128,90.6039,26098.0
2016-04-26 14:00:00,99.44,99.57,99.36,99.38,44526.0,90.6039,90.7224,90.531,90.5492,44526.0
2016-04-26 14:30:00,99.36,99.4,99.23,99.31,42945.0,90.531,90.5675,90.4126,90.4855,42945.0
2016-04-26 15:00:00,99.31,99.57,99.3,99.42,65135.0,90.4855,90.7224,90.4763,90.5857,65135.0
2016-04-26 15:30:00,99.45,99.72,99.37,99.66,149119.0,90.613,90.859,90.5401,90.8044,149119.0
2016-04-27 09:30:00,99.1,100.09,98.88,100.02,38061.0,90.2941,91.1961,90.0937,91.1324,38061.0
2016-04-27 10:00:00,100.06,100.13,99.45,99.51,51068.0,91.1688,91.2326,90.613,90.6677,51068.0
2016-04-27 10:30:00,99.47,99.72,99.36,99.49,27703.0,90.6312,90.859,90.531,90.6495,27703.0
2016-04-27 11:00:00,99.48,99.62,99.34,99.42,40397.0,90.6404,90.7679,90.5128,90.5857,40397.0
2016-04-27 11:30:00,99.46,99.79,99.46,99.59,15647.0,90.6221,90.9228,90.6221,90.7406,15647.0
2016-04-27 12:00:00,99.52,99.64,99.31,99.64,18268.0,90.6768,90.7861,90.4855,90.7861,18268.0
2016-04-27 12:30:00,99.61,99.66,99.52,99.56,14248.0,90.7588,90.8044,90.6768,90.7132,14248.0
2016-04-27 13:00:00,99.53,99.63,99.42,99.43,16581.0,90.6859,90.777,90.5857,90.5948,16581.0
2016-04-27 13:30:00,99.43,99.72,99.41,99.64,17432.0,90.5948,90.859,90.5766,90.7861,17432.0
2016-04-27 14:00:00,99.65,99.87,99.47,99.49,47308.0,90.7952,90.9957,90.6312,90.6495,47308.0
2016-04-27 14:30:00,99.52,99.69,99.33,99.68,37411.0,90.6768,90.8317,90.5037,90.8226,37411.0
2016-04-27 15:00:00,99.67,100.01,99.63,99.93,45847.0,90.8135,91.1233,90.777,91.0504,45847.0
2016-04-27 15:30:00,99.95,100.01,99.71,99.81,119351.0,91.0686,91.1233,90.8499,90.941,119351.0
2016-04-28 09:30:00,99.54,99.72,98.83,99.38,30349.0,90.695,90.859,90.0481,90.5492,30349.0
2016-04-28 10:00:00,99.38,100.08,99.38,100.06,19483.0,90.5492,91.187,90.5492,91.1688,19483.0
2016-04-28 10:30:00,99.99,100.29,99.78,100.29,29414.0,91.105,91.3784,90.9137,91.3784,29414.0
2016-04-28 11:00:00,100.26,100.82,100.13,100.78,43708.0,91.351,91.8613,91.2326,91.8248,43708.0
2016-04-28 11:30:00,100.78,100.8,100.53,100.53,60588.0,91.8248,91.8431,91.5971,91.5971,60588.0
2016-04-28 12:00:00,100.55,100.72,100.32,100.46,94910.0,91.6153,91.7702,91.4057,91.5333,94910.0
2016-04-28 12:30:00,100.44,100.46,100.0,100.44,63658.0,91.515,91.5333,91.1141,91.515,63658.0
2016-04-28 13:00:00,100.43,100.43,100.2,100.36,42653.0,91.5059,91.5059,91.2964,91.4422,42653.0
2016-04-28 13:30:00,100.36,100.61,100.36,100.47,42079.0,91.4422,91.6699,91.4422,91.5424,42079.0
2016-04-28 14:00:00,100.47,100.54,100.07,100.19,31459.0,91.5424,91.6062,91.1779,91.2873,31459.0
2016-04-28 14:30:00,100.15,100.15,99.87,100.0,29116.0,91.2508,91.2508,90.9957,91.1141,29116.0
2016-04-28 15:00:00,100.0,100.0,99.06,99.06,52425.0,91.1141,91.1141,90.2577,90.2577,52425.0
2016-04-28 15:30:00,99.1,99.36,98.82,99.09,163198.0,90.2941,90.531,90.039,90.285,163198.0
2016-04-29 09:30:00,95.8,95.8,92.12,94.07,1136994.0,87.2874,87.2874,83.9344,85.7111,1136994.0
2016-04-29 10:00:00,94.06,94.65,93.58,93.97,528748.0,85.702,86.2395,85.2646,85.62,528748.0
2016-04-29 10:30:00,93.99,94.18,93.56,93.62,243042.0,85.6382,85.8113,85.2464,85.3011,243042.0
2016-04-29 11:00:00,93.62,93.62,92.9,93.39,138606.0,85.3011,85.3011,84.645,85.0915,138606.0
2016-04-29 11:30:00,93.38,94.1,93.1,93.16,175777.0,85.0824,85.7384,84.8273,84.8819,175777.0
2016-04-29 12:00:00,93.16,94.52,93.03,94.0,159345.0,84.8819,86.1211,84.7635,85.6473,159345.0
2016-04-29 12:30:00,93.99,94.54,93.91,94.41,190209.0,85.6382,86.1393,85.5653,86.0209,190209.0
2016-04-29 13:00:00,94.41,94.66,94.05,94.05,158262.0,86.0209,86.2487,85.6929,85.6929,158262.0
2016-04-29 13:30:00,94.09,94.47,94.09,94.46,69449.0,85.7293,86.0755,85.7293,86.0664,69449.0
2016-04-29 14:00:00,94.48,95.0,94.4,94.71,238730.0,86.0846,86.5584,86.0118,86.2942,238730.0
2016-04-29 14:30:00,94.73,95.0,94.32,94.98,136617.0,86.3124,86.5584,85.9389,86.5402,136617.0
2016-04-29 15:00:00,94.97,95.56,94.78,95.37,217528.0,86.5311,87.0687,86.358,86.8956,217528.0
2016-04-29 15:30:00,95.39,95.89,95.28,95.73,511627.0,86.9138,87.3694,86.8136,87.2236,511627.0
2016-05-02 09:30:00,95.79,96.4,94.62,95.02,92902.0,87.2782,87.834,86.2122,86.5767,92902.0
2016-05-02 10:00:00,94.98,95.78,94.6,95.52,100366.0,86.5402,87.2691,86.194,87.0322,100366.0
2016-05-02 10:30:00,95.54,95.57,94.66,94.83,83316.0,87.0505,87.0778,86.2487,86.4035,83316.0
2016-05-02 11:00:00,94.82,95.13,94.76,94.99,86920.0,86.3944,86.6769,86.3398,86.5493,86920.0
2016-05-02 11:30:00,95.02,95.42,94.94,95.3,79920.0,86.5767,86.9411,86.5038,86.8318,79920.0
2016-05-02 12:00:00,95.27,95.58,95.23,95.48,46448.0,86.8044,87.0869,86.768,86.9958,46448.0
2016-05-02 12:30:00,95.5,95.64,95.28,95.41,52315.0,87.014,87.1416,86.8136,86.932,52315.0
2016-05-02 13:00:00,95.41,95.82,95.41,95.76,28590.0,86.932,87.3056,86.932,87.2509,28590.0
2016-05-02 13:30:00,95.75,95.79,95.46,95.48,54947.0,87.2418,87.2782,86.9776,86.9958,54947.0
2016-05-02 14:00:00,95.46,95.93,95.43,95.74,50880.0,86.9776,87.4058,86.9502,87.2327,50880.0
2016-05-02 14:30:00,95.74,95.92,95.64,95.89,40636.0,87.2327,87.3967,87.1416,87.3694,40636.0
2016-05-02 15:00:00,95.91,96.13,95.88,96.06,60977.0,87.3876,87.588,87.3602,87.5242,60977.0
2016-05-02 15:30:00,96.06,96.16,95.95,96.02,141551.0,87.5242,87.6154,87.424,87.4878,141551.0
2016-05-03 09:30:00,95.25,95.76,94.6,94.73,122674.0,86.7862,87.2509,86.194,86.3124,122674.0
2016-05-03 10:00:00,94.71,94.78,94.14,94.47,168518.0,86.2942,86.358,85.7749,86.0755,168518.0
2016-05-03 10:30:00,94.43,94.56,93.82,93.97,68721.0,86.0391,86.1575,85.4833,85.62,68721.0
2016-05-03 11:00:00,93.96,94.37,93.82,94.01,134286.0,85.6109,85.9844,85.4833,85.6564,134286.0
2016-05-03 11:30:00,94.0,94.29,93.85,94.18,54142.0,85.6473,85.9115,85.5106,85.8113,54142.0
2016-05-03 12:00:00,94.22,94.29,94.02,94.28,31679.0,85.8477,85.9115,85.6655,85.9024,31679.0
2016-05-03 12:30:00,94.26,94.49,94.18,94.49,30115.0,85.8842,86.0938,85.8113,86.0938,30115.0
2016-05-03 13:00:00,94.49,94.64,94.41,94.56,76406.0,86.0938,86.2304,86.0209,86.1575,76406.0
2016-05-03 13:30:00,94.57,94.87,94.47,94.65,29030.0,86.1666,86.44,86.0755,86.2395,29030.0
2016-05-03 14:00:00,94.64,94.75,94.57,94.59,30568.0,86.2304,86.3307,86.1666,86.1849,30568.0
2016-05-03 14:30:00,94.63,94.73,94.57,94.67,23956.0,86.2213,86.3124,86.1666,86.2578,23956.0
2016-05-03 15:00:00,94.68,94.84,94.48,94.64,54096.0,86.2669,86.4127,86.0846,86.2304,54096.0
2016-05-03 15:30:00,94.64,94.72,94.36,94.57,140043.0,86.2304,86.3033,85.9753,86.1666,140043.0
2016-05-04 09:30:00,93.75,94.09,93.21,93.64,82101.0,85.4195,85.7293,84.9275,85.3193,82101.0
2016-05-04 10:00:00,93.68,94.15,93.59,93.75,93085.0,85.3557,85.784,85.2737,85.4195,93085.0
2016-05-04 10:30:00,93.74,93.75,93.34,93.43,150523.0,85.4104,85.4195,85.0459,85.1279,150523.0
2016-05-04 11:00:00,93.49,93.56,92.92,92.98,51575.0,85.1826,85.2464,84.6633,84.7179,51575.0
2016-05-04 11:30:00,93.01,93.36,92.9,93.26,40163.0,84.7453,85.0642,84.645,84.9731,40163.0
2016-05-04 12:00:00,93.29,93.55,93.25,93.4,38770.0,85.0004,85.2373,84.9639,85.1006,38770.0
2016-05-04 12:30:00,93.4,93.46,93.3,93.31,29168.0,85.1006,85.1553,85.0095,85.0186,29168.0
2016-05-04 13:00:00,93.26,93.6,93.24,93.59,36735.0,84.9731,85.2828,84.9548,85.2737,36735.0
2016-05-04 13:30:00,93.59,93.6,93.38,93.39,72085.0,85.2737,85.2828,85.0824,85.0915,72085.0
2016-05-04 14:00:00,93.39,93.8,93.34,93.73,84398.0,85.0915,85.4651,85.0459,85.4013,84398.0
2016-05-04 14:30:00,93.73,93.93,93.73,93.85,58084.0,85.4013,85.5835,85.4013,85.5106,58084.0
2016-05-04 15:00:00,93.84,93.87,93.59,93.61,112298.0,85.5015,85.5288,85.2737,85.292,112298.0
2016-05-04 15:30:00,93.61,93.91,93.59,93.67,230044.0,85.292,85.5653,85.2737,85.3466,230044.0
2016-05-05 09:30:00,93.8,94.34,93.55,94.1,61034.0,85.4651,85.9571,85.2373,85.7384,61034.0
2016-05-05 10:00:00,94.05,94.42,93.79,93.79,22456.0,85.6929,86.03,85.456,85.456,22456.0
2016-05-05 10:30:00,93.75,93.97,93.58,93.73,20318.0,85.4195,85.62,85.2646,85.4013,20318.0
2016-05-05 11:00:00,93.73,94.06,93.63,93.66,23111.0,85.4013,85.702,85.3102,85.3375,23111.0
2016-05-05 11:30:00,93.69,94.21,93.66,94.17,108302.0,85.3648,85.8386,85.3375,85.8022,108302.0
2016-05-05 12:00:00,94.16,94.16,93.91,93.94,11624.0,85.7931,85.7931,85.5653,85.5926,11624.0
2016-05-05 12:30:00,93.93,94.1,93.83,93.93,30507.0,85.5835,85.7384,85.4924,85.5835,30507.0
2016-05-05 13:00:00,93.95,93.96,93.25,93.33,17111.0,85.6017,85.6109,84.9639,85.0368,17111.0
2016-05-05 13:30:00,93.35,93.64,93.35,93.61,36075.0,85.0551,85.3193,85.0551,85.292,36075.0
2016-05-05 14:00:00,93.6,93.65,93.37,93.44,92718.0,85.2828,85.3284,85.0733,85.1371,92718.0
2016-05-05 14:30:00,93.47,93.52,93.25,93.26,57841.0,85.1644,85.2099,84.9639,84.9731,57841.0
2016-05-05 15:00:00,93.26,93.48,93.14,93.48,44474.0,84.9731,85.1735,84.8637,85.1735,44474.0
2016-05-05 15:30:00,93.45,93.45,93.16,93.3,124141.0,85.1462,85.1462,84.8819,85.0095,124141.0
2016-05-06 09:30:00,93.0,94.84,93.0,94.0,127152.0,84.7362,86.4127,84.7362,85.6473,127152.0
2016-05-06 10:00:00,93.88,94.08,93.31,93.61,37738.0,85.538,85.7202,85.0186,85.292,37738.0
2016-05-06 10:30:00,93.59,93.67,93.23,93.44,59088.0,85.2737,85.3466,84.9457,85.1371,59088.0
2016-05-06 11:00:00,93.48,93.82,93.38,93.8,36846.0,85.1735,85.4833,85.0824,85.4651,36846.0
2016-05-06 11:30:00,93.82,94.0,93.59,93.59,34117.0,85.4833,85.6473,85.2737,85.2737,34117.0
2016-05-06 12:00:00,93.57,93.8,93.57,93.65,46897.0,85.2555,85.4651,85.2555,85.3284,46897.0
2016-05-06 12:30:00,93.66,93.8,93.59,93.79,32895.0,85.3375,85.4651,85.2737,85.456,32895.0
2016-05-06 13:00:00,93.77,94.14,93.73,94.07,34889.0,85.4377,85.7749,85.4013,85.7111,34889.0
2016-05-06 13:30:00,94.03,94.39,93.95,94.39,38061.0,85.6746,86.0026,85.6017,86.0026,38061.0
2016-05-06 14:00:00,94.39,94.67,94.32,94.58,65276.0,86.0026,86.2578,85.9389,86.1758,65276.0
2016-05-06 14:30:00,94.6,94.71,94.41,94.55,70377.0,86.194,86.2942,86.0209,86.1484,70377.0
2016-05-06 15:00:00,94.52,94.62,94.39,94.51,59824.0,86.1211,86.2122,86.0026,86.112,59824.0
2016-05-06 15:30:00,94.5,94.53,94.28,94.48,156210.0,86.1029,86.1302,85.9024,86.0846,156210.0
2016-05-09 09:30:00,94.51,94.9,94.33,94.73,60266.0,86.112,86.4673,85.948,86.3124,60266.0
2016-05-09 10:00:00,94.72,94.89,94.2,94.41,20965.0,86.3033,86.4582,85.8295,86.0209,20965.0
2016-05-09 10:30:00,94.3,94.65,94.24,94.56,48625.0,85.9206,86.2395,85.866,86.1575,48625.0
2016-05-09 11:00:00,94.55,94.68,94.03,94.37,69069.0,86.1484,86.2669,85.6746,85.9844,69069.0
2016-05-09 11:30:00,94.37,94.65,94.34,94.51,34332.0,85.9844,86.2395,85.9571,86.112,34332.0
2016-05-09 12:00:00,94.47,94.52,94.31,94.5,73730.0,86.0755,86.1211,85.9298,86.1029,73730.0
2016-05-09 12:30:00,94.49,94.5,94.34,94.47,21334.0,86.0938,86.1029,85.9571,86.0755,21334.0
2016-05-09 13:00:00,94.47,94.64,94.43,94.49,15357.0,86.0755,86.2304,86.0391,86.0938,15357.0
2016-05-09 13:30:00,94.5,94.65,94.39,94.57,76217.0,86.1029,86.2395,86.0026,86.1666,76217.0
2016-05-09 14:00:00,94.58,94.64,94.34,94.36,60990.0,86.1758,86.2304,85.9571,85.9753,60990.0
2016-05-09 14:30:00,94.4,94.65,94.38,94.65,33814.0,86.0118,86.2395,85.9935,86.2395,33814.0
2016-05-09 15:00:00,94.71,94.78,94.55,94.74,45484.0,86.2942,86.358,86.1484,86.3215,45484.0
2016-05-09 15:30:00,94.76,94.83,94.61,94.66,160477.0,86.3398,86.4035,86.2031,86.2487,160477.0
2016-05-10 09:30:00,94.98,95.76,94.56,95.67,57351.0,86.5402,87.2509,86.1575,87.1689,57351.0
2016-05-10 10:00:00,95.6,96.04,95.53,96.04,56963.0,87.1051,87.506,87.0413,87.506,56963.0
2016-05-10 10:30:00,96.03,96.33,95.98,96.15,54590.0,87.4969,87.7703,87.4514,87.6063,54590.0
2016-05-10 11:00:00,96.15,96.28,96.08,96.19,59004.0,87.6063,87.7247,87.5425,87.6427,59004.0
2016-05-10 11:30:00,96.21,96.34,96.15,96.31,34582.0,87.6609,87.7794,87.6063,87.752,34582.0
2016-05-10 12:00:00,96.3,96.4,96.26,96.35,26951.0,87.7429,87.834,87.7065,87.7885,26951.0
2016-05-10 12:30:00,96.36,96.41,96.27,96.33,31606.0,87.7976,87.8431,87.7156,87.7703,31606.0
2016-05-10 13:00:00,96.33,96.39,96.2,96.31,39414.0,87.7703,87.8249,87.6518,87.752,39414.0
2016-05-10 13:30:00,96.3,96.31,96.05,96.1,35696.0,87.7429,87.752,87.5151,87.5607,35696.0
2016-05-10 14:00:00,96.11,96.25,96.09,96.23,33661.0,87.5698,87.6974,87.5516,87.6791,33661.0
2016-05-10 14:30:00,96.22,96.24,96.07,96.1,37231.0,87.67,87.6883,87.5334,87.5607,37231.0
2016-05-10 15:00:00,96.08,96.29,96.06,96.23,50065.0,87.5425,87.7338,87.5242,87.6791,50065.0
2016-05-10 15:30:00,96.24,96.37,96.07,96.29,138863.0,87.6883,87.8067,87.5334,87.7338,138863.0
2016-05-11 09:30:00,95.86,96.51,95.63,95.78,68049.0,87.342,87.9343,87.1325,87.2691,68049.0
2016-05-11 10:00:00,95.78,96.24,95.72,96.1,34978.0,87.2691,87.6883,87.2145,87.5607,34978.0
2016-05-11 10:30:00,96.15,96.52,95.89,95.95,55614.0,87.6063,87.9434,87.3694,87.424,55614.0
2016-05-11 11:00:00,96.0,96.25,95.58,96.03,33814.0,87.4696,87.6974,87.0869,87.4969,33814.0
2016-05-11 11:30:00,96.01,96.2,95.88,95.9,54635.0,87.4787,87.6518,87.3602,87.3785,54635.0
2016-05-11 12:00:00,95.88,96.03,95.81,95.86,38838.0,87.3602,87.4969,87.2965,87.342,38838.0
2016-05-11 12:30:00,95.85,95.98,95.7,95.84,48536.0,87.3329,87.4514,87.1962,87.3238,48536.0
2016-05-11 13:00:00,95.84,95.9,95.56,95.64,50688.0,87.3238,87.3785,87.0687,87.1416,50688.0
2016-05-11 13:30:00,95.64,95.74,95.4,95.4,48821.0,87.1416,87.2327,86.9229,86.9229,48821.0
2016-05-11 14:00:00,95.38,95.42,95.14,95.28,50122.0,86.9047,86.9411,86.686,86.8136,50122.0
2016-05-11 14:30:00,95.28,95.29,94.98,95.11,76289.0,86.8136,86.8227,86.5402,86.6587,76289.0
2016-05-11 15:00:00,95.1,95.38,95.06,95.12,74041.0,86.6496,86.9047,86.6131,86.6678,74041.0
2016-05-11 15:30:00,95.15,95.19,94.88,94.91,177715.0,86.6951,86.7316,86.4491,86.4764,177715.0
2016-05-12 09:30:00,95.55,95.97,95.04,95.05,48790.0,87.0596,87.4422,86.5949,86.604,48790.0
2016-05-12 10:00:00,95.09,95.58,95.09,95.27,18455.0,86.6404,87.0869,86.6404,86.8044,18455.0
2016-05-12 10:30:00,95.2,95.38,94.75,94.92,175105.0,86.7407,86.9047,86.3307,86.4855,175105.0
2016-05-12 11:00:00,94.94,94.95,94.3,94.35,35858.0,86.5038,86.5129,85.9206,85.9662,35858.0
2016-05-12 11:30:00,94.39,94.65,94.33,94.35,36925.0,86.0026,86.2395,85.948,85.9662,36925.0
2016-05-12 12:00:00,94.3,94.43,94.27,94.43,22764.0,85.9206,86.0391,85.8933,86.0391,22764.0
2016-05-12 12:30:00,94.42,94.44,94.16,94.23,38922.0,86.03,86.0482,85.7931,85.8569,38922.0
2016-05-12 13:00:00,94.24,94.29,93.9,94.15,137332.0,85.866,85.9115,85.5562,85.784,137332.0
2016-05-12 13:30:00,94.19,94.3,93.95,94.3,82266.0,85.8204,85.9206,85.6017,85.9206,82266.0
2016-05-12 14:00:00,94.32,94.81,94.31,94.79,127397.0,85.9389,86.3853,85.9298,86.3671,127397.0
2016-05-12 14:30:00,94.76,95.12,94.66,94.96,35383.0,86.3398,86.6678,86.2487,86.522,35383.0
2016-05-12 15:00:00,94.95,94.99,94.74,94.99,103182.0,86.5129,86.5493,86.3215,86.5493,103182.0
2016-05-12 15:30:00,94.99,95.03,94.65,94.76,186525.0,86.5493,86.5858,86.2395,86.3398,186525.0
2016-05-13 09:30:00,94.54,95.11,94.14,94.91,68960.0,86.1393,86.6587,85.7749,86.4764,68960.0
2016-05-13 10:00:00,94.97,95.25,94.8,94.91,56368.0,86.5311,86.7862,86.3762,86.4764,56368.0
2016-05-13 10:30:00,94.87,94.98,94.71,94.83,79179.0,86.44,86.5402,86.2942,86.4035,79179.0
2016-05-13 11:00:00,94.84,95.17,94.84,95.09,58028.0,86.4127,86.7133,86.4127,86.6404,58028.0
2016-05-13 11:30:00,95.06,95.17,94.97,95.05,36760.0,86.6131,86.7133,86.5311,86.604,36760.0
2016-05-13 12:00:00,95.02,95.17,94.93,94.93,38183.0,86.5767,86.7133,86.4947,86.4947,38183.0
2016-05-13 12:30:00,94.88,95.02,94.3,94.31,23415.0,86.4491,86.5767,85.9206,85.9298,23415.0
2016-05-13 13:00:00,94.28,94.59,94.17,94.17,35518.0,85.9024,86.1849,85.8022,85.8022,35518.0
2016-05-13 13:30:00,94.14,94.23,93.75,93.78,30488.0,85.7749,85.8569,85.4195,85.4468,30488.0
2016-05-13 14:00:00,93.79,93.99,93.61,93.68,42282.0,85.456,85.6382,85.292,85.3557,42282.0
2016-05-13 14:30:00,93.67,93.86,93.42,93.81,50844.0,85.3466,85.5197,85.1188,85.4742,50844.0
2016-05-13 15:00:00,93.81,93.96,93.79,93.84,37855.0,85.4742,85.6109,85.456,85.5015,37855.0
2016-05-13 15:30:00,93.88,94.0,93.78,93.79,162581.0,85.538,85.6473,85.4468,85.456,162581.0
2016-05-16 09:30:00,94.0,94.67,93.78,93.87,61300.0,85.6473,86.2578,85.4468,85.5288,61300.0
2016-05-16 10:00:00,93.87,94.74,93.87,94.66,30168.0,85.5288,86.3215,85.5288,86.2487,30168.0
2016-05-16 10:30:00,94.67,94.77,94.46,94.5,49627.0,86.2578,86.3489,86.0664,86.1029,49627.0
2016-05-16 11:00:00,94.5,94.72,94.42,94.47,35716.0,86.1029,86.3033,86.03,86.0755,35716.0
2016-05-16 11:30:00,94.45,94.89,94.45,94.89,22854.0,86.0573,86.4582,86.0573,86.4582,22854.0
2016-05-16 12:00:00,94.89,94.89,94.43,94.44,18269.0,86.4582,86.4582,86.0391,86.0482,18269.0
2016-05-16 12:30:00,94.44,94.6,94.38,94.6,17147.0,86.0482,86.194,85.9935,86.194,17147.0
2016-05-16 13:00:00,94.57,94.8,94.56,94.64,17042.0,86.1666,86.3762,86.1575,86.2304,17042.0
2016-05-16 13:30:00,94.65,94.8,94.62,94.66,35134.0,86.2395,86.3762,86.2122,86.2487,35134.0
2016-05-16 14:00:00,94.68,95.07,94.67,95.04,28674.0,86.2669,86.6222,86.2578,86.5949,28674.0
2016-05-16 14:30:00,95.06,95.16,95.06,95.14,38418.0,86.6131,86.7042,86.6131,86.686,38418.0
2016-05-16 15:00:00,95.12,95.25,95.04,95.05,48281.0,86.6678,86.7862,86.5949,86.604,48281.0
2016-05-16 15:30:00,95.03,95.03,94.74,94.77,142011.0,86.5858,86.5858,86.3215,86.3489,142011.0
2016-05-17 09:30:00,94.29,94.62,93.95,94.53,45933.0,85.9115,86.2122,85.6017,86.1302,45933.0
2016-05-17 10:00:00,94.49,94.59,94.13,94.38,29374.0,86.0938,86.1849,85.7657,85.9935,29374.0
2016-05-17 10:30:00,94.27,94.58,94.19,94.3,21732.0,85.8933,86.1758,85.8204,85.9206,21732.0
2016-05-17 11:00:00,94.28,94.48,94.09,94.09,30182.0,85.9024,86.0846,85.7293,85.7293,30182.0
2016-05-17 11:30:00,94.12,94.68,94.11,94.44,13121.0,85.7566,86.2669,85.7475,86.0482,13121.0
2016-05-17 12:00:00,94.4,94.45,94.22,94.41,47891.0,86.0118,86.0573,85.8477,86.0209,47891.0
2016-05-17 12:30:00,94.4,94.66,94.35,94.63,49922.0,86.0118,86.2487,85.9662,86.2213,49922.0
2016-05-17 13:00:00,94.64,94.81,94.56,94.81,32424.0,86.2304,86.3853,86.1575,86.3853,32424.0
2016-05-17 13:30:00,94.81,95.01,94.52,94.55,51525.0,86.3853,86.5675,86.1211,86.1484,51525.0
2016-05-17 14:00:00,94.53,94.58,93.82,94.0,46257.0,86.1302,86.1758,85.4833,85.6473,46257.0
2016-05-17 14:30:00,93.96,94.07,93.67,93.88,32037.0,85.6109,85.7111,85.3466,85.538,32037.0
2016-05-17 15:00:00,93.9,94.15,93.63,93.75,35433.0,85.5562,85.784,85.3102,85.4195,35433.0
2016-05-17 15:30:00,93.72,93.79,93.54,93.7,189027.0,85.3922,85.456,85.2282,85.374,189027.0
2016-05-18 09:30:00,93.37,94.92,93.05,94.43,137595.0,85.4076,86.8254,85.1149,86.3772,137595.0
2016-05-18 10:00:00,94.54,94.59,94.08,94.29,133257.0,86.4778,86.5235,86.057,86.2491,133257.0
2016-05-18 10:30:00,94.31,94.37,93.78,94.05,90774.0,86.2674,86.3223,85.7826,86.0296,90774.0
2016-05-18 11:00:00,94.05,94.31,93.82,94.31,47606.0,86.0296,86.2674,85.8192,86.2674,47606.0
2016-05-18 11:30:00,94.32,94.52,94.23,94.33,57256.0,86.2766,86.4595,86.1942,86.2857,57256.0
2016-05-18 12:00:00,94.33,94.35,94.06,94.09,31173.0,86.2857,86.304,86.0387,86.0662,31173.0
2016-05-18 12:30:00,94.09,94.33,94.0,94.24,190593.0,86.0662,86.2857,85.9838,86.2034,190593.0
2016-05-18 13:00:00,94.24,94.54,94.09,94.09,186282.0,86.2034,86.4778,86.0662,86.0662,186282.0
2016-05-18 13:30:00,94.15,94.37,93.97,94.05,219748.0,86.1211,86.3223,85.9564,86.0296,219748.0
2016-05-18 14:00:00,94.02,94.02,93.07,93.16,74285.0,86.0021,86.0021,85.1332,85.2155,74285.0
2016-05-18 14:30:00,93.17,93.89,92.96,93.81,138751.0,85.2246,85.8832,85.0325,85.81,138751.0
2016-05-18 15:00:00,93.8,94.23,93.75,93.8,184690.0,85.8009,86.1942,85.7552,85.8009,184690.0
2016-05-18 15:30:00,93.83,94.32,93.82,94.16,348774.0,85.8283,86.2766,85.8192,86.1302,348774.0
2016-05-19 09:30:00,93.96,94.09,92.6,92.6,50475.0,85.9473,86.0662,84.7032,84.7032,50475.0
2016-05-19 10:00:00,92.47,92.99,92.4,92.97,46053.0,84.5843,85.06,84.5203,85.0417,46053.0
2016-05-19 10:30:00,93.0,93.23,92.8,92.8,186387.0,85.0691,85.2795,84.8862,84.8862,186387.0
2016-05-19 11:00:00,92.84,92.87,92.4,92.55,42662.0,84.9228,84.9502,84.5203,84.6575,42662.0
2016-05-19 11:30:00,92.5,92.73,92.42,92.69,22856.0,84.6118,84.8221,84.5386,84.7856,22856.0
2016-05-19 12:00:00,92.65,92.99,92.61,92.71,22820.0,84.749,85.06,84.7124,84.8039,22820.0
2016-05-19 12:30:00,92.69,92.85,92.57,92.57,15997.0,84.7856,84.9319,84.6758,84.6758,15997.0
2016-05-19 13:00:00,92.59,92.78,92.46,92.74,26465.0,84.6941,84.8679,84.5752,84.8313,26465.0
2016-05-19 13:30:00,92.74,92.93,92.68,92.81,56658.0,84.8313,85.0051,84.7764,84.8953,56658.0
2016-05-19 14:00:00,92.84,93.26,92.77,93.09,82280.0,84.9228,85.307,84.8587,85.1514,82280.0
2016-05-19 14:30:00,93.1,93.11,92.55,92.77,116826.0,85.1606,85.1697,84.6575,84.8587,116826.0
2016-05-19 15:00:00,92.75,93.21,92.75,93.1,86655.0,84.8404,85.2612,84.8404,85.1606,86655.0
2016-05-19 15:30:00,93.09,93.25,93.03,93.08,127599.0,85.1514,85.2978,85.0966,85.1423,127599.0
2016-05-20 09:30:00,93.61,94.29,93.5,94.11,90258.0,85.6271,86.2491,85.5265,86.0845,90258.0
2016-05-20 10:00:00,94.11,94.22,93.86,94.01,43190.0,86.0845,86.1851,85.8558,85.993,43190.0
2016-05-20 10:30:00,93.92,94.08,93.87,93.88,37217.0,85.9107,86.057,85.8649,85.8741,37217.0
2016-05-20 11:00:00,93.92,94.01,93.86,93.94,36809.0,85.9107,85.993,85.8558,85.929,36809.0
2016-05-20 11:30:00,93.95,94.09,93.85,93.88,63405.0,85.9381,86.0662,85.8466,85.8741,63405.0
2016-05-20 12:00:00,93.88,93.97,93.72,93.94,32767.0,85.8741,85.9564,85.7277,85.929,32767.0
2016-05-20 12:30:00,93.92,94.11,93.9,94.02,27176.0,85.9107,86.0845,85.8924,86.0021,27176.0
2016-05-20 13:00:00,94.0,94.17,93.96,93.99,22163.0,85.9838,86.1393,85.9473,85.9747,22163.0
2016-05-20 13:30:00,93.97,93.98,93.82,93.94,14768.0,85.9564,85.9656,85.8192,85.929,14768.0
2016-05-20 14:00:00,93.94,94.06,93.91,94.06,18472.0,85.929,86.0387,85.9015,86.0387,18472.0
2016-05-20 14:30:00,94.05,94.08,93.9,93.96,41690.0,86.0296,86.057,85.8924,85.9473,41690.0
2016-05-20 15:00:00,93.97,93.98,93.67,93.71,51066.0,85.9564,85.9656,85.682,85.7186,51066.0
2016-05-20 15:30:00,93.69,93.99,93.68,93.82,163651.0,85.7003,85.9747,85.6911,85.8192,163651.0
2016-05-23 09:30:00,93.8,94.18,93.25,93.34,35351.0,85.8009,86.1485,85.2978,85.3801,35351.0
2016-05-23 10:00:00,93.35,94.09,93.33,93.77,24082.0,85.3893,86.0662,85.371,85.7735,24082.0
2016-05-23 10:30:00,93.77,93.88,93.61,93.81,15939.0,85.7735,85.8741,85.6271,85.81,15939.0
2016-05-23 11:00:00,93.76,93.95,93.7,93.95,18658.0,85.7643,85.9381,85.7094,85.9381,18658.0
2016-05-23 11:30:00,94.02,94.02,93.66,93.8,20032.0,86.0021,86.0021,85.6728,85.8009,20032.0
2016-05-23 12:00:00,93.75,93.78,93.6,93.68,14246.0,85.7552,85.7826,85.618,85.6911,14246.0
2016-05-23 12:30:00,93.7,93.78,93.62,93.72,17051.0,85.7094,85.7826,85.6363,85.7277,17051.0
2016-05-23 13:00:00,93.74,93.84,93.57,93.65,57863.0,85.746,85.8375,85.5905,85.6637,57863.0
2016-05-23 13:30:00,93.62,93.74,93.55,93.68,34485.0,85.6363,85.746,85.5722,85.6911,34485.0
2016-05-23 14:00:00,93.69,93.8,93.69,93.78,41534.0,85.7003,85.8009,85.7003,85.7826,41534.0
2016-05-23 14:30:00,93.78,93.84,93.7,93.75,51218.0,85.7826,85.8375,85.7094,85.7552,51218.0
2016-05-23 15:00:00,93.74,93.91,93.63,93.9,490097.0,85.746,85.9015,85.6454,85.8924,490097.0
2016-05-23 15:30:00,93.9,93.99,93.64,93.74,98504.0,85.8924,85.9747,85.6545,85.746,98504.0
2016-05-24 09:30:00,94.56,96.16,94.22,95.77,89904.0,86.4961,87.9596,86.1851,87.6029,89904.0
2016-05-24 10:00:00,95.76,96.58,95.76,96.53,77210.0,87.5938,88.3438,87.5938,88.2981,77210.0
2016-05-24 10:30:00,96.49,96.77,96.35,96.72,75801.0,88.2615,88.5176,88.1334,88.4719,75801.0
2016-05-24 11:00:00,96.72,96.97,96.64,96.85,52780.0,88.4719,88.7006,88.3987,88.5908,52780.0
2016-05-24 11:30:00,96.86,97.21,96.7,97.21,41730.0,88.6,88.9201,88.4536,88.9201,41730.0
2016-05-24 12:00:00,97.2,97.21,96.94,97.01,49253.0,88.911,88.9201,88.6731,88.7372,49253.0
2016-05-24 12:30:00,97.0,97.16,96.92,97.15,33213.0,88.728,88.8744,88.6548,88.8652,33213.0
2016-05-24 13:00:00,97.17,97.36,97.12,97.32,48288.0,88.8835,89.0573,88.8378,89.0207,48288.0
2016-05-24 13:30:00,97.33,97.43,97.28,97.35,57849.0,89.0299,89.1213,88.9841,89.0482,57849.0
2016-05-24 14:00:00,97.35,97.48,97.17,97.45,54991.0,89.0482,89.1671,88.8835,89.1396,54991.0
2016-05-24 14:30:00,97.45,97.73,97.41,97.65,79879.0,89.1396,89.3958,89.103,89.3226,79879.0
2016-05-24 15:00:00,97.65,98.04,97.59,97.94,124169.0,89.3226,89.6793,89.2677,89.5879,124169.0
2016-05-24 15:30:00,97.93,97.93,97.74,97.79,187082.0,89.5787,89.5787,89.4049,89.4506,187082.0
2016-05-25 09:30:00,98.02,98.42,97.94,98.29,70881.0,89.661,90.0269,89.5879,89.908,70881.0
2016-05-25 10:00:00,98.25,98.45,98.11,98.22,65346.0,89.8714,90.0544,89.7434,89.844,65346.0
2016-05-25 10:30:00,98.26,98.58,98.26,98.45,44050.0,89.8806,90.1733,89.8806,90.0544,44050.0
2016-05-25 11:00:00,98.51,98.61,98.26,98.35,27922.0,90.1092,90.2007,89.8806,89.9629,27922.0
2016-05-25 11:30:00,98.35,98.43,98.2,98.32,27667.0,89.9629,90.0361,89.8257,89.9354,27667.0
2016-05-25 12:00:00,98.35,98.38,98.18,98.26,18398.0,89.9629,89.9903,89.8074,89.8806,18398.0
2016-05-25 12:30:00,98.27,98.42,98.26,98.32,27187.0,89.8897,90.0269,89.8806,89.9354,27187.0
2016-05-25 13:00:00,98.33,98.47,98.2,98.35,27034.0,89.9446,90.0727,89.8257,89.9629,27034.0
2016-05-25 13:30:00,98.35,98.43,98.23,98.43,28423.0,89.9629,90.0361,89.8531,90.0361,28423.0
2016-05-25 14:00:00,98.44,98.47,98.21,98.36,46383.0,90.0452,90.0727,89.8348,89.972,46383.0
2016-05-25 14:30:00,98.34,98.45,98.29,98.34,33635.0,89.9537,90.0544,89.908,89.9537,33635.0
2016-05-25 15:00:00,98.34,98.47,98.17,98.47,55615.0,89.9537,90.0727,89.7982,90.0727,55615.0
2016-05-25 15:30:00,98.47,98.47,98.13,98.13,156887.0,90.0727,90.0727,89.7616,89.7616,156887.0
2016-05-26 09:30:00,98.0,98.22,97.52,97.53,51736.0,89.6427,89.844,89.2037,89.2128,51736.0
2016-05-26 10:00:00,97.63,98.14,97.57,97.81,31315.0,89.3043,89.7708,89.2494,89.4689,31315.0
2016-05-26 10:30:00,97.83,97.98,97.55,97.57,19230.0,89.4872,89.6244,89.2311,89.2494,19230.0
2016-05-26 11:00:00,97.56,97.6,97.4,97.52,13603.0,89.2403,89.2768,89.0939,89.2037,13603.0
2016-05-26 11:30:00,97.52,97.68,97.41,97.49,20643.0,89.2037,89.35,89.103,89.1762,20643.0
2016-05-26 12:00:00,97.45,97.71,97.32,97.33,20255.0,89.1396,89.3775,89.0207,89.0299,20255.0
2016-05-26 12:30:00,97.33,97.58,97.33,97.48,13820.0,89.0299,89.2586,89.0299,89.1671,13820.0
2016-05-26 13:00:00,97.48,97.65,97.45,97.63,10850.0,89.1671,89.3226,89.1396,89.3043,10850.0
2016-05-26 13:30:00,97.66,97.68,97.54,97.59,9160.0,89.3317,89.35,89.222,89.2677,9160.0
2016-05-26 14:00:00,97.62,97.71,97.58,97.68,18725.0,89.2951,89.3775,89.2586,89.35,18725.0
2016-05-26 14:30:00,97.7,97.78,97.62,97.62,13887.0,89.3683,89.4415,89.2951,89.2951,13887.0
2016-05-26 15:00:00,97.64,97.9,97.63,97.83,30163.0,89.3134,89.5513,89.3043,89.4872,30163.0
2016-05-26 15:30:00,97.84,97.85,97.57,97.58,58186.0,89.4964,89.5055,89.2494,89.2586,58186.0
2016-05-27 09:30:00,97.87,98.49,97.87,98.21,45723.0,89.5238,90.0909,89.5238,89.8348,45723.0
2016-05-27 10:00:00,98.16,98.39,98.01,98.22,21876.0,89.7891,89.9995,89.6519,89.844,21876.0
2016-05-27 10:30:00,98.21,98.39,98.16,98.2,16516.0,89.8348,89.9995,89.7891,89.8257,16516.0
2016-05-27 11:00:00,98.18,98.39,98.17,98.39,13142.0,89.8074,89.9995,89.7982,89.9995,13142.0
2016-05-27 11:30:00,98.39,98.53,98.32,98.36,10859.0,89.9995,90.1275,89.9354,89.972,10859.0
2016-05-27 12:00:00,98.35,98.61,98.34,98.58,14837.0,89.9629,90.2007,89.9537,90.1733,14837.0
2016-05-27 12:30:00,98.58,98.65,98.5,98.52,21107.0,90.1733,90.2373,90.1001,90.1184,21107.0
2016-05-27 13:00:00,98.53,98.64,98.5,98.56,19811.0,90.1275,90.2282,90.1001,90.155,19811.0
2016-05-27 13:30:00,98.56,98.66,98.44,98.51,14977.0,90.155,90.2464,90.0452,90.1092,14977.0
2016-05-27 14:00:00,98.5,98.52,98.35,98.44,14395.0,90.1001,90.1184,89.9629,90.0452,14395.0
2016-05-27 14:30:00,98.44,98.48,98.33,98.48,14746.0,90.0452,90.0818,89.9446,90.0818,14746.0
2016-05-27 15:00:00,98.47,98.54,98.41,98.52,25117.0,90.0727,90.1367,90.0178,90.1184,25117.0
2016-05-27 15:30:00,98.53,98.74,98.52,98.72,91591.0,90.1275,90.3196,90.1184,90.3013,91591.0
2016-05-31 09:30:00,99.2,99.34,98.61,98.84,50898.0,90.7404,90.8685,90.2007,90.4111,50898.0
2016-05-31 10:00:00,98.85,98.86,98.54,98.75,41616.0,90.4202,90.4294,90.1367,90.3288,41616.0
2016-05-31 10:30:00,98.76,98.93,98.65,98.89,16639.0,90.3379,90.4934,90.2373,90.4568,16639.0
2016-05-31 11:00:00,98.87,98.88,98.47,98.55,22110.0,90.4385,90.4477,90.0727,90.1458,22110.0
2016-05-31 11:30:00,98.54,98.82,98.45,98.52,23119.0,90.1367,90.3928,90.0544,90.1184,23119.0
2016-05-31 12:00:00,98.53,98.63,98.41,98.51,18045.0,90.1275,90.219,90.0178,90.1092,18045.0
2016-05-31 12:30:00,98.5,98.58,98.43,98.56,28025.0,90.1001,90.1733,90.0361,90.155,28025.0
2016-05-31 13:00:00,98.56,98.67,98.42,98.65,24436.0,90.155,90.2556,90.0269,90.2373,24436.0
2016-05-31 13:30:00,98.64,98.72,98.6,98.63,14510.0,90.2282,90.3013,90.1916,90.219,14510.0
2016-05-31 14:00:00,98.6,98.6,98.26,98.47,25365.0,90.1916,90.1916,89.8806,90.0727,25365.0
2016-05-31 14:30:00,98.48,98.55,98.32,98.33,36287.0,90.0818,90.1458,89.9354,89.9446,36287.0
2016-05-31 15:00:00,98.32,98.63,98.29,98.61,36047.0,89.9354,90.219,89.908,90.2007,36047.0
2016-05-31 15:30:00,98.62,98.82,98.62,98.64,170642.0,90.2099,90.3928,90.2099,90.2282,170642.0
2016-06-01 09:30:00,97.84,98.23,97.68,98.18,36027.0,89.4964,89.8531,89.35,89.8074,36027.0
2016-06-01 10:00:00,98.24,98.42,98.02,98.02,32299.0,89.8623,90.0269,89.661,89.661,32299.0
2016-06-01 10:30:00,98.05,98.31,98.02,98.25,37596.0,89.6885,89.9263,89.661,89.8714,37596.0
2016-06-01 11:00:00,98.28,98.52,98.27,98.28,25878.0,89.8989,90.1184,89.8897,89.8989,25878.0
2016-06-01 11:30:00,98.25,98.25,98.04,98.09,22658.0,89.8714,89.8714,89.6793,89.7251,22658.0
2016-06-01 12:00:00,98.09,98.45,98.09,98.4,26796.0,89.7251,90.0544,89.7251,90.0086,26796.0
2016-06-01 12:30:00,98.38,98.49,98.25,98.49,26356.0,89.9903,90.0909,89.8714,90.0909,26356.0
2016-06-01 13:00:00,98.5,98.61,98.39,98.43,32430.0,90.1001,90.2007,89.9995,90.0361,32430.0
2016-06-01 13:30:00,98.42,98.47,98.25,98.43,27374.0,90.0269,90.0727,89.8714,90.0361,27374.0
2016-06-01 14:00:00,98.43,98.73,98.37,98.65,25158.0,90.0361,90.3105,89.9812,90.2373,25158.0
2016-06-01 14:30:00,98.65,98.81,98.45,98.78,40549.0,90.2373,90.3837,90.0544,90.3562,40549.0
2016-06-01 15:00:00,98.78,98.94,98.72,98.93,52737.0,90.3562,90.5026,90.3013,90.4934,52737.0
2016-06-01 15:30:00,98.93,98.95,98.74,98.85,102734.0,90.4934,90.5117,90.3196,90.4202,102734.0
2016-06-02 09:30:00,98.72,98.91,98.35,98.58,29976.0,90.3013,90.4751,89.9629,90.1733,29976.0
2016-06-02 10:00:00,98.62,99.12,98.55,99.12,32954.0,90.2099,90.6672,90.1458,90.6672,32954.0
2016-06-02 10:30:00,99.09,99.09,98.63,98.77,72828.0,90.6398,90.6398,90.219,90.3471,72828.0
2016-06-02 11:00:00,98.79,98.99,98.7,98.76,43383.0,90.3654,90.5483,90.283,90.3379,43383.0
2016-06-02 11:30:00,98.75,99.12,98.73,98.96,79289.0,90.3288,90.6672,90.3105,90.5209,79289.0
2016-06-02 12:00:00,98.96,99.0,98.8,98.89,38094.0,90.5209,90.5575,90.3745,90.4568,38094.0
2016-06-02 12:30:00,98.9,98.91,98.77,98.89,35861.0,90.466,90.4751,90.3471,90.4568,35861.0
2016-06-02 13:00:00,98.9,99.0,98.89,99.0,27121.0,90.466,90.5575,90.4568,90.5575,27121.0
2016-06-02 13:30:00,98.99,99.25,98.97,99.25,36378.0,90.5483,90.7861,90.53,90.7861,36378.0
2016-06-02 14:00:00,99.23,99.4,99.23,99.31,50406.0,90.7678,90.9233,90.7678,90.841,50406.0
2016-06-02 14:30:00,99.31,99.44,99.29,99.42,70190.0,90.841,90.9599,90.8227,90.9416,70190.0
2016-06-02 15:00:00,99.41,99.47,99.34,99.47,72583.0,90.9325,90.9874,90.8685,90.9874,72583.0
2016-06-02 15:30:00,99.46,99.57,99.37,99.57,158696.0,90.9782,91.0788,90.8959,91.0788,158696.0
2016-06-03 09:30:00,98.66,98.9,98.06,98.56,50204.0,90.2464,90.466,89.6976,90.155,50204.0
2016-06-03 10:00:00,98.49,98.49,97.79,98.09,58627.0,90.0909,90.0909,89.4506,89.7251,58627.0
2016-06-03 10:30:00,98.07,98.28,97.94,98.17,36045.0,89.7068,89.8989,89.5879,89.7982,36045.0
2016-06-03 11:00:00,98.23,98.36,98.09,98.22,53348.0,89.8531,89.972,89.7251,89.844,53348.0
2016-06-03 11:30:00,98.31,98.6,98.25,98.37,26746.0,89.9263,90.1916,89.8714,89.9812,26746.0
2016-06-03 12:00:00,98.39,98.43,98.22,98.37,66699.0,89.9995,90.0361,89.844,89.9812,66699.0
2016-06-03 12:30:00,98.38,98.45,98.1,98.13,20228.0,89.9903,90.0544,89.7342,89.7616,20228.0
2016-06-03 13:00:00,98.13,98.28,98.1,98.1,19856.0,89.7616,89.8989,89.7342,89.7342,19856.0
2016-06-03 13:30:00,98.13,98.38,98.08,98.36,21558.0,89.7616,89.9903,89.7159,89.972,21558.0
2016-06-03 14:00:00,98.4,98.45,98.24,98.43,23502.0,90.0086,90.0544,89.8623,90.0361,23502.0
2016-06-03 14:30:00,98.42,98.94,98.42,98.8,58523.0,90.0269,90.5026,90.0269,90.3745,58523.0
2016-06-03 15:00:00,98.8,98.83,98.59,98.8,43543.0,90.3745,90.402,90.1824,90.3745,43543.0
2016-06-03 15:30:00,98.77,98.9,98.74,98.75,191177.0,90.3471,90.466,90.3196,90.3288,191177.0
2016-06-06 09:30:00,98.87,100.02,98.81,99.94,76252.0,90.4385,91.4905,90.3837,91.4173,76252.0
2016-06-06 10:00:00,99.94,100.19,99.93,100.05,54405.0,91.4173,91.646,91.4081,91.5179,54405.0
2016-06-06 10:30:00,100.06,100.56,100.06,100.47,107232.0,91.5271,91.9844,91.5271,91.9021,107232.0
2016-06-06 11:00:00,100.49,100.65,100.46,100.6,91288.0,91.9204,92.0667,91.8929,92.021,91288.0
2016-06-06 11:30:00,100.6,100.89,100.55,100.83,78285.0,92.021,92.2863,91.9753,92.2314,78285.0
2016-06-06 12:00:00,100.84,100.88,100.69,100.73,89847.0,92.2405,92.2771,92.1033,92.1399,89847.0
2016-06-06 12:30:00,100.72,100.8,100.45,100.69,84866.0,92.1308,92.204,91.8838,92.1033,84866.0
2016-06-06 13:00:00,100.7,101.12,100.46,101.07,128890.0,92.1125,92.4967,91.8929,92.4509,128890.0
2016-06-06 13:30:00,101.07,101.17,100.98,101.05,36614.0,92.4509,92.5424,92.3686,92.4326,36614.0
2016-06-06 14:00:00,101.05,101.19,100.94,101.14,37412.0,92.4326,92.5607,92.332,92.515,37412.0
2016-06-06 14:30:00,101.15,101.33,101.11,101.21,61703.0,92.5241,92.6888,92.4875,92.579,61703.0
2016-06-06 15:00:00,101.23,101.36,101.09,101.31,77635.0,92.5973,92.7162,92.4692,92.6705,77635.0
2016-06-06 15:30:00,101.3,101.32,100.99,101.02,209172.0,92.6613,92.6796,92.3778,92.4052,209172.0
2016-06-07 09:30:00,101.3,101.47,100.46,100.53,26111.0,92.6613,92.8168,91.8929,91.957,26111.0
2016-06-07 10:00:00,100.46,100.76,100.46,100.63,20080.0,91.8929,92.1674,91.8929,92.0485,20080.0
2016-06-07 10:30:00,100.68,100.87,100.52,100.53,19627.0,92.0942,92.268,91.9478,91.957,19627.0
2016-06-07 11:00:00,100.52,100.68,100.42,100.64,16201.0,91.9478,92.0942,91.8564,92.0576,16201.0
2016-06-07 11:30:00,100.6,100.66,100.5,100.52,13345.0,92.021,92.0759,91.9295,91.9478,13345.0
2016-06-07 12:00:00,100.5,100.54,100.42,100.43,11885.0,91.9295,91.9661,91.8564,91.8655,11885.0
2016-06-07 12:30:00,100.47,100.5,100.33,100.45,20540.0,91.9021,91.9295,91.774,91.8838,20540.0
2016-06-07 13:00:00,100.47,100.58,100.43,100.58,21603.0,91.9021,92.0027,91.8655,92.0027,21603.0
2016-06-07 13:30:00,100.59,100.64,100.47,100.48,32863.0,92.0119,92.0576,91.9021,91.9112,32863.0
2016-06-07 14:00:00,100.49,100.72,100.49,100.67,32365.0,91.9204,92.1308,91.9204,92.085,32365.0
2016-06-07 14:30:00,100.68,100.75,100.57,100.57,39253.0,92.0942,92.1582,91.9936,91.9936,39253.0
2016-06-07 15:00:00,100.56,100.64,100.36,100.41,43205.0,91.9844,92.0576,91.8015,91.8472,43205.0
2016-06-07 15:30:00,100.42,100.44,100.17,100.21,115743.0,91.8564,91.8747,91.6277,91.6643,115743.0
2016-06-08 09:30:00,100.12,100.74,99.61,100.74,24347.0,91.5819,92.1491,91.1154,92.1491,24347.0
2016-06-08 10:00:00,100.74,100.85,100.5,100.81,23771.0,92.1491,92.2497,91.9295,92.2131,23771.0
2016-06-08 10:30:00,100.77,101.03,100.66,100.9,34186.0,92.1765,92.4143,92.0759,92.2954,34186.0
2016-06-08 11:00:00,100.92,100.94,100.64,100.8,22270.0,92.3137,92.332,92.0576,92.204,22270.0
2016-06-08 11:30:00,100.82,100.84,100.68,100.75,22459.0,92.2222,92.2405,92.0942,92.1582,22459.0
2016-06-08 12:00:00,100.74,100.86,100.72,100.84,25111.0,92.1491,92.2588,92.1308,92.2405,25111.0
2016-06-08 12:30:00,100.84,101.04,100.84,101.03,39625.0,92.2405,92.4235,92.2405,92.4143,39625.0
2016-06-08 13:00:00,101.03,101.04,100.93,100.97,26576.0,92.4143,92.4235,92.3229,92.3595,26576.0
2016-06-08 13:30:00,100.94,100.98,100.85,100.91,36414.0,92.332,92.3686,92.2497,92.3046,36414.0
2016-06-08 14:00:00,100.93,101.1,100.91,101.09,38242.0,92.3229,92.4784,92.3046,92.4692,38242.0
2016-06-08 14:30:00,101.09,101.17,101.04,101.14,30096.0,92.4692,92.5424,92.4235,92.515,30096.0
2016-06-08 15:00:00,101.13,101.17,101.02,101.09,40020.0,92.5058,92.5424,92.4052,92.4692,40020.0
2016-06-08 15:30:00,101.09,101.25,101.06,101.09,135713.0,92.4692,92.6156,92.4418,92.4692,135713.0
2016-06-09 09:30:00,100.47,100.76,100.13,100.76,31206.0,91.9021,92.1674,91.5911,92.1674,31206.0
2016-06-09 10:00:00,100.7,100.76,100.42,100.54,16318.0,92.1125,92.1674,91.8564,91.9661,16318.0
2016-06-09 10:30:00,100.56,100.76,100.42,100.44,21202.0,91.9844,92.1674,91.8564,91.8747,21202.0
2016-06-09 11:00:00,100.45,100.67,100.41,100.45,21036.0,91.8838,92.085,91.8472,91.8838,21036.0
2016-06-09 11:30:00,100.42,100.62,100.38,100.55,31194.0,91.8564,92.0393,91.8198,91.9753,31194.0
2016-06-09 12:00:00,100.54,100.69,100.49,100.69,20329.0,91.9661,92.1033,91.9204,92.1033,20329.0
2016-06-09 12:30:00,100.68,100.89,100.68,100.85,23012.0,92.0942,92.2863,92.0942,92.2497,23012.0
2016-06-09 13:00:00,100.87,100.92,100.66,100.91,20455.0,92.268,92.3137,92.0759,92.3046,20455.0
2016-06-09 13:30:00,100.94,100.97,100.73,100.86,18270.0,92.332,92.3595,92.1399,92.2588,18270.0
2016-06-09 14:00:00,100.86,100.95,100.72,100.86,25779.0,92.2588,92.3412,92.1308,92.2588,25779.0
2016-06-09 14:30:00,100.85,101.07,100.85,100.99,34405.0,92.2497,92.4509,92.2497,92.3778,34405.0
2016-06-09 15:00:00,101.0,101.13,100.98,101.07,33556.0,92.3869,92.5058,92.3686,92.4509,33556.0
2016-06-09 15:30:00,101.06,101.21,101.05,101.07,82790.0,92.4418,92.579,92.4326,92.4509,82790.0
2016-06-10 09:30:00,99.97,100.14,99.26,99.34,68906.0,91.4447,91.6002,90.7953,90.8685,68906.0
2016-06-10 10:00:00,99.38,99.4,99.02,99.2,43176.0,90.905,90.9233,90.5757,90.7404,43176.0
2016-06-10 10:30:00,99.2,99.24,98.97,99.01,90624.0,90.7404,90.777,90.53,90.5666,90624.0
2016-06-10 11:00:00,99.05,99.57,99.05,99.53,166962.0,90.6032,91.0788,90.6032,91.0423,166962.0
2016-06-10 11:30:00,99.51,99.56,99.39,99.39,144662.0,91.024,91.0697,90.9142,90.9142,144662.0
2016-06-10 12:00:00,99.4,99.46,98.95,98.98,16009.0,90.9233,90.9782,90.5117,90.5392,16009.0
2016-06-10 12:30:00,98.98,99.11,98.89,99.06,13647.0,90.5392,90.6581,90.4568,90.6123,13647.0
2016-06-10 13:00:00,99.05,99.21,98.95,99.2,11161.0,90.6032,90.7495,90.5117,90.7404,11161.0
2016-06-10 13:30:00,99.2,99.21,98.96,99.0,75133.0,90.7404,90.7495,90.5209,90.5575,75133.0
2016-06-10 14:00:00,99.06,99.12,98.93,99.11,70859.0,90.6123,90.6672,90.4934,90.6581,70859.0
2016-06-10 14:30:00,99.08,99.3,99.05,99.16,55293.0,90.6306,90.8319,90.6032,90.7038,55293.0
2016-06-10 15:00:00,99.19,99.37,99.12,99.35,89276.0,90.7313,90.8959,90.6672,90.8776,89276.0
2016-06-10 15:30:00,99.34,99.58,99.32,99.43,132385.0,90.8685,91.088,90.8502,90.9508,132385.0
2016-06-13 09:30:00,99.0,99.49,98.64,99.11,116218.0,90.5575,91.0057,90.2282,90.6581,116218.0
2016-06-13 10:00:00,99.06,99.35,98.94,99.33,44281.0,90.6123,90.8776,90.5026,90.8593,44281.0
2016-06-13 10:30:00,99.31,99.39,98.97,99.06,54714.0,90.841,90.9142,90.53,90.6123,54714.0
2016-06-13 11:00:00,99.02,99.22,98.98,99.09,42763.0,90.5757,90.7587,90.5392,90.6398,42763.0
2016-06-13 11:30:00,99.05,99.1,98.96,99.0,106223.0,90.6032,90.6489,90.5209,90.5575,106223.0
2016-06-13 12:00:00,98.99,99.22,98.99,99.05,40813.0,90.5483,90.7587,90.5483,90.6032,40813.0
2016-06-13 12:30:00,99.06,99.22,99.04,99.14,28194.0,90.6123,90.7587,90.594,90.6855,28194.0
2016-06-13 13:00:00,99.16,99.18,99.01,99.08,52089.0,90.7038,90.7221,90.5666,90.6306,52089.0
2016-06-13 13:30:00,99.08,99.12,98.72,98.9,89181.0,90.6306,90.6672,90.3013,90.466,89181.0
2016-06-13 14:00:00,98.91,99.06,98.82,98.89,199166.0,90.4751,90.6123,90.3928,90.4568,199166.0
2016-06-13 14:30:00,98.89,99.05,98.85,98.94,58382.0,90.4568,90.6032,90.4202,90.5026,58382.0
2016-06-13 15:00:00,98.94,98.99,98.54,98.62,149391.0,90.5026,90.5483,90.1367,90.2099,149391.0
2016-06-13 15:30:00,98.63,98.72,98.31,98.34,252215.0,90.219,90.3013,89.9263,89.9537,252215.0
2016-06-14 09:30:00,97.9,98.49,97.48,98.44,46009.0,89.5513,90.0909,89.1671,90.0452,46009.0
2016-06-14 10:00:00,98.38,98.46,98.15,98.25,29658.0,89.9903,90.0635,89.7799,89.8714,29658.0
2016-06-14 10:30:00,98.26,98.56,97.9,98.07,56620.0,89.8806,90.155,89.5513,89.7068,56620.0
2016-06-14 11:00:00,98.08,98.13,97.77,97.83,49826.0,89.7159,89.7616,89.4323,89.4872,49826.0
2016-06-14 11:30:00,97.87,98.34,97.8,98.0,139166.0,89.5238,89.9537,89.4598,89.6427,139166.0
2016-06-14 12:00:00,97.95,98.3,97.92,98.2,25094.0,89.597,89.9172,89.5696,89.8257,25094.0
2016-06-14 12:30:00,98.2,98.22,98.07,98.14,21094.0,89.8257,89.844,89.7068,89.7708,21094.0
2016-06-14 13:00:00,98.16,98.23,97.93,98.15,52088.0,89.7891,89.8531,89.5787,89.7799,52088.0
2016-06-14 13:30:00,98.16,98.37,98.12,98.27,83489.0,89.7891,89.9812,89.7525,89.8897,83489.0
2016-06-14 14:00:00,98.31,98.58,98.25,98.56,46959.0,89.9263,90.1733,89.8714,90.155,46959.0
2016-06-14 14:30:00,98.58,98.58,98.07,98.18,88632.0,90.1733,90.1733,89.7068,89.8074,88632.0
2016-06-14 15:00:00,98.16,98.46,98.03,98.44,69597.0,89.7891,90.0635,89.6702,90.0452,69597.0
2016-06-14 15:30:00,98.45,98.49,98.16,98.25,139602.0,90.0544,90.0909,89.7891,89.8714,139602.0
2016-06-15 09:30:00,98.64,99.02,98.28,98.81,53344.0,90.2282,90.5757,89.8989,90.3837,53344.0
2016-06-15 10:00:00,98.81,99.06,98.63,98.7,50853.0,90.3837,90.6123,90.219,90.283,50853.0
2016-06-15 10:30:00,98.7,98.94,98.7,98.71,45388.0,90.283,90.5026,90.283,90.2922,45388.0
2016-06-15 11:00:00,98.73,98.78,98.44,98.44,40314.0,90.3105,90.3562,90.0452,90.0452,40314.0
2016-06-15 11:30:00,98.43,98.64,98.36,98.57,42855.0,90.0361,90.2282,89.972,90.1641,42855.0
2016-06-15 12:00:00,98.6,98.83,98.51,98.83,31566.0,90.1916,90.402,90.1092,90.402,31566.0
2016-06-15 12:30:00,98.84,98.91,98.78,98.85,119388.0,90.4111,90.4751,90.3562,90.4202,119388.0
2016-06-15 13:00:00,98.87,98.98,98.83,98.94,21142.0,90.4385,90.5392,90.402,90.5026,21142.0
2016-06-15 13:30:00,98.9,99.37,98.9,99.37,25993.0,90.466,90.8959,90.466,90.8959,25993.0
2016-06-15 14:00:00,99.46,99.5,98.66,98.68,46723.0,90.9782,91.0148,90.2464,90.2647,46723.0
2016-06-15 14:30:00,98.7,99.04,98.6,98.97,88856.0,90.283,90.594,90.1916,90.53,88856.0
2016-06-15 15:00:00,98.95,99.0,98.72,98.77,65068.0,90.5117,90.5575,90.3013,90.3471,65068.0
2016-06-15 15:30:00,98.79,98.81,98.14,98.31,350768.0,90.3654,90.3837,89.7708,89.9263,350768.0
2016-06-16 09:30:00,97.48,97.48,96.25,96.3,65199.0,89.1671,89.1671,88.042,88.0877,65199.0
2016-06-16 10:00:00,96.37,96.83,96.31,96.51,69271.0,88.1517,88.5725,88.0969,88.2798,69271.0
2016-06-16 10:30:00,96.56,96.84,96.39,96.75,162148.0,88.3255,88.5817,88.17,88.4993,162148.0
2016-06-16 11:00:00,96.75,97.38,96.67,97.3,44036.0,88.4993,89.0756,88.4262,89.0024,44036.0
2016-06-16 11:30:00,97.41,97.41,96.64,96.77,27674.0,89.103,89.103,88.3987,88.5176,27674.0
2016-06-16 12:00:00,96.78,97.22,96.67,97.12,102606.0,88.5268,88.9293,88.4262,88.8378,102606.0
2016-06-16 12:30:00,97.16,97.38,97.01,97.04,121374.0,88.8744,89.0756,88.7372,88.7646,121374.0
2016-06-16 13:00:00,97.07,97.23,96.91,97.0,203533.0,88.792,88.9384,88.6457,88.728,203533.0
2016-06-16 13:30:00,97.01,97.05,96.81,96.95,51962.0,88.7372,88.7737,88.5542,88.6823,51962.0
2016-06-16 14:00:00,96.94,97.06,96.91,96.99,350884.0,88.6731,88.7829,88.6457,88.7189,350884.0
2016-06-16 14:30:00,97.0,97.02,96.9,96.94,123071.0,88.728,88.7463,88.6365,88.6731,123071.0
2016-06-16 15:00:00,96.96,97.19,96.95,97.15,422567.0,88.6914,88.9018,88.6823,88.8652,422567.0
2016-06-16 15:30:00,97.15,97.26,96.92,97.01,552836.0,88.8652,88.9658,88.6548,88.7372,552836.0
2016-06-17 09:30:00,96.98,98.2,96.98,98.14,232570.0,88.7097,89.8257,88.7097,89.7708,232570.0
2016-06-17 10:00:00,98.17,98.67,98.0,98.06,76430.0,89.7982,90.2556,89.6427,89.6976,76430.0
2016-06-17 10:30:00,98.04,98.05,97.64,97.64,62776.0,89.6793,89.6885,89.3134,89.3134,62776.0
2016-06-17 11:00:00,97.65,97.73,96.94,96.95,53376.0,89.3226,89.3958,88.6731,88.6823,53376.0
2016-06-17 11:30:00,96.93,97.21,96.85,96.95,37216.0,88.664,88.9201,88.5908,88.6823,37216.0
2016-06-17 12:00:00,96.99,97.3,96.93,97.01,37363.0,88.7189,89.0024,88.664,88.7372,37363.0
2016-06-17 12:30:00,97.03,97.05,96.74,96.86,35572.0,88.7555,88.7737,88.4902,88.6,35572.0
2016-06-17 13:00:00,96.86,96.97,96.69,96.73,48050.0,88.6,88.7006,88.4444,88.481,48050.0
2016-06-17 13:30:00,96.71,96.79,96.58,96.65,59545.0,88.4627,88.5359,88.3438,88.4079,59545.0
2016-06-17 14:00:00,96.62,97.0,96.59,96.87,99982.0,88.3804,88.728,88.353,88.6091,99982.0
2016-06-17 14:30:00,96.88,97.1,96.85,96.95,82638.0,88.6182,88.8195,88.5908,88.6823,82638.0
2016-06-17 15:00:00,96.96,97.0,96.69,96.73,85694.0,88.6914,88.728,88.4444,88.481,85694.0
2016-06-17 15:30:00,96.72,96.88,96.64,96.68,247371.0,88.4719,88.6182,88.3987,88.4353,247371.0
2016-06-20 09:30:00,98.26,99.28,98.22,99.26,55549.0,89.8806,90.8136,89.844,90.7953,55549.0
2016-06-20 10:00:00,99.26,99.49,99.17,99.48,45585.0,90.7953,91.0057,90.713,90.9965,45585.0
2016-06-20 10:30:00,99.44,99.65,99.32,99.63,37438.0,90.9599,91.152,90.8502,91.1337,37438.0
2016-06-20 11:00:00,99.62,99.65,99.38,99.43,51223.0,91.1246,91.152,90.905,90.9508,51223.0
2016-06-20 11:30:00,99.45,99.47,99.15,99.33,34704.0,90.9691,90.9874,90.6947,90.8593,34704.0
2016-06-20 12:00:00,99.31,99.58,99.27,99.58,67507.0,90.841,91.088,90.8044,91.088,67507.0
2016-06-20 12:30:00,99.58,99.76,99.56,99.7,36233.0,91.088,91.2526,91.0697,91.1978,36233.0
2016-06-20 13:00:00,99.67,99.72,99.22,99.24,24791.0,91.1703,91.2161,90.7587,90.777,24791.0
2016-06-20 13:30:00,99.25,99.56,99.2,99.49,22907.0,90.7861,91.0697,90.7404,91.0057,22907.0
2016-06-20 14:00:00,99.47,99.61,99.13,99.19,29292.0,90.9874,91.1154,90.6764,90.7313,29292.0
2016-06-20 14:30:00,99.18,99.22,98.97,99.09,35259.0,90.7221,90.7587,90.53,90.6398,35259.0
2016-06-20 15:00:00,99.13,99.15,98.72,98.74,48600.0,90.6764,90.6947,90.3013,90.3196,48600.0
2016-06-20 15:30:00,98.74,98.88,98.51,98.64,122066.0,90.3196,90.4477,90.1092,90.2282,122066.0
2016-06-21 09:30:00,98.9,99.23,98.72,99.13,23077.0,90.466,90.7678,90.3013,90.6764,23077.0
2016-06-21 10:00:00,99.13,99.22,98.74,98.92,26431.0,90.6764,90.7587,90.3196,90.4843,26431.0
2016-06-21 10:30:00,98.9,98.94,98.66,98.72,33454.0,90.466,90.5026,90.2464,90.3013,33454.0
2016-06-21 11:00:00,98.7,98.78,98.54,98.57,44073.0,90.283,90.3562,90.1367,90.1641,44073.0
2016-06-21 11:30:00,98.57,98.57,98.18,98.18,26345.0,90.1641,90.1641,89.8074,89.8074,26345.0
2016-06-21 12:00:00,98.18,98.4,98.11,98.37,44206.0,89.8074,90.0086,89.7434,89.9812,44206.0
2016-06-21 12:30:00,98.4,98.4,98.15,98.21,31888.0,90.0086,90.0086,89.7799,89.8348,31888.0
2016-06-21 13:00:00,98.2,98.39,98.2,98.3,17485.0,89.8257,89.9995,89.8257,89.9172,17485.0
2016-06-21 13:30:00,98.3,98.45,98.23,98.45,21950.0,89.9172,90.0544,89.8531,90.0544,21950.0
2016-06-21 14:00:00,98.41,98.71,98.39,98.66,46965.0,90.0178,90.2922,89.9995,90.2464,46965.0
2016-06-21 14:30:00,98.67,98.9,98.61,98.63,58384.0,90.2556,90.466,90.2007,90.219,58384.0
2016-06-21 15:00:00,98.66,98.69,98.46,98.65,71317.0,90.2464,90.2739,90.0635,90.2373,71317.0
2016-06-21 15:30:00,98.64,98.64,98.34,98.44,164747.0,90.2282,90.2282,89.9537,90.0452,164747.0
2016-06-22 09:30:00,98.8,99.0,98.36,98.67,25397.0,90.3745,90.5575,89.972,90.2556,25397.0
2016-06-22 10:00:00,98.61,99.08,98.61,98.87,27775.0,90.2007,90.6306,90.2007,90.4385,27775.0
2016-06-22 10:30:00,98.85,99.03,98.7,98.8,88415.0,90.4202,90.5849,90.283,90.3745,88415.0
2016-06-22 11:00:00,98.77,98.92,98.66,98.91,20482.0,90.3471,90.4843,90.2464,90.4751,20482.0
2016-06-22 11:30:00,98.88,98.89,98.48,98.89,17519.0,90.4477,90.4568,90.0818,90.4568,17519.0
2016-06-22 12:00:00,98.86,98.91,98.51,98.57,19133.0,90.4294,90.4751,90.1092,90.1641,19133.0
2016-06-22 12:30:00,98.57,98.64,98.48,98.64,17039.0,90.1641,90.2282,90.0818,90.2282,17039.0
2016-06-22 13:00:00,98.64,98.64,98.38,98.43,28269.0,90.2282,90.2282,89.9903,90.0361,28269.0
2016-06-22 13:30:00,98.46,98.66,98.46,98.58,16598.0,90.0635,90.2464,90.0635,90.1733,16598.0
2016-06-22 14:00:00,98.58,98.71,98.5,98.66,22735.0,90.1733,90.2922,90.1001,90.2464,22735.0
2016-06-22 14:30:00,98.66,98.67,98.39,98.5,26338.0,90.2464,90.2556,89.9995,90.1001,26338.0
2016-06-22 15:00:00,98.5,98.6,98.31,98.32,40702.0,90.1001,90.1916,89.9263,89.9354,40702.0
2016-06-22 15:30:00,98.32,98.49,98.2,98.27,98708.0,89.9354,90.0909,89.8257,89.8897,98708.0
2016-06-23 09:30:00,99.62,100.16,99.38,100.12,58298.0,91.1246,91.6185,90.905,91.5819,58298.0
2016-06-23 10:00:00,100.13,100.49,99.94,100.38,39080.0,91.5911,91.9204,91.4173,91.8198,39080.0
2016-06-23 10:30:00,100.43,100.56,100.19,100.49,29577.0,91.8655,91.9844,91.646,91.9204,29577.0
2016-06-23 11:00:00,100.45,100.71,100.41,100.68,17798.0,91.8838,92.1216,91.8472,92.0942,17798.0
2016-06-23 11:30:00,100.69,100.88,100.67,100.78,22872.0,92.1033,92.2771,92.085,92.1857,22872.0
2016-06-23 12:00:00,100.83,101.11,100.81,101.02,27620.0,92.2314,92.4875,92.2131,92.4052,27620.0
2016-06-23 12:30:00,101.01,101.02,100.85,100.91,13898.0,92.396,92.4052,92.2497,92.3046,13898.0
2016-06-23 13:00:00,100.9,101.0,100.83,100.99,14610.0,92.2954,92.3869,92.2314,92.3778,14610.0
2016-06-23 13:30:00,100.96,100.99,100.83,100.96,30934.0,92.3503,92.3778,92.2314,92.3503,30934.0
2016-06-23 14:00:00,100.95,101.04,100.89,101.04,20784.0,92.3412,92.4235,92.2863,92.4235,20784.0
2016-06-23 14:30:00,101.02,101.41,101.02,101.38,52814.0,92.4052,92.7619,92.4052,92.7345,52814.0
2016-06-23 15:00:00,101.37,101.42,101.2,101.41,74451.0,92.7253,92.7711,92.5698,92.7619,74451.0
2016-06-23 15:30:00,101.41,101.69,101.38,101.68,119988.0,92.7619,93.0181,92.7345,93.0089,119988.0
2016-06-24 09:30:00,96.84,96.97,95.79,96.55,464776.0,88.5817,88.7006,87.6212,88.3164,464776.0
2016-06-24 10:00:00,96.61,97.49,96.47,96.71,359405.0,88.3713,89.1762,88.2432,88.4627,359405.0
2016-06-24 10:30:00,96.67,96.73,96.27,96.31,139326.0,88.4262,88.481,88.0603,88.0969,139326.0
2016-06-24 11:00:00,96.28,96.52,95.9,96.02,219590.0,88.0694,88.2889,87.7218,87.8316,219590.0
2016-06-24 11:30:00,96.06,96.09,95.62,95.84,302663.0,87.8682,87.8956,87.4657,87.6669,302663.0
2016-06-24 12:00:00,95.83,95.86,95.34,95.59,45164.0,87.6578,87.6852,87.2096,87.4383,45164.0
2016-06-24 12:30:00,95.56,95.56,94.69,94.84,55990.0,87.4108,87.4108,86.615,86.7522,55990.0
2016-06-24 13:00:00,94.84,95.09,94.6,95.06,76786.0,86.7522,86.9809,86.5327,86.9535,76786.0
2016-06-24 13:30:00,95.05,95.22,94.63,94.69,107411.0,86.9443,87.0998,86.5601,86.615,107411.0
2016-06-24 14:00:00,94.7,94.82,94.42,94.44,78787.0,86.6242,86.7339,86.368,86.3863,78787.0
2016-06-24 14:30:00,94.43,94.44,94.0,94.28,136993.0,86.3772,86.3863,85.9838,86.24,136993.0
2016-06-24 15:00:00,94.26,94.34,93.57,93.66,204174.0,86.2217,86.2949,85.5905,85.6728,204174.0
2016-06-24 15:30:00,93.67,94.13,93.58,93.65,622737.0,85.682,86.1028,85.5997,85.6637,622737.0
2016-06-27 09:30:00,93.66,93.66,90.2,90.3,239526.0,85.6728,85.6728,82.5079,82.5994,239526.0
2016-06-27 10:00:00,90.21,90.73,89.87,90.06,129511.0,82.5171,82.9927,82.206,82.3798,129511.0
2016-06-27 10:30:00,90.07,90.26,89.34,89.34,154982.0,82.389,82.5628,81.7212,81.7212,154982.0
2016-06-27 11:00:00,89.34,89.53,88.89,89.32,151307.0,81.7212,81.895,81.3096,81.7029,151307.0
2016-06-27 11:30:00,89.32,89.87,89.18,89.27,106123.0,81.7029,82.206,81.5749,81.6572,106123.0
2016-06-27 12:00:00,89.24,89.47,89.05,89.47,119697.0,81.6298,81.8402,81.456,81.8402,119697.0
2016-06-27 12:30:00,89.51,89.56,89.11,89.33,127140.0,81.8767,81.9225,81.5109,81.7121,127140.0
2016-06-27 13:00:00,89.31,89.5,89.08,89.39,149411.0,81.6938,81.8676,81.4834,81.767,149411.0
2016-06-27 13:30:00,89.39,89.45,88.56,88.59,187238.0,81.767,81.8219,81.0078,81.0352,187238.0
2016-06-27 14:00:00,88.59,88.69,88.07,88.15,269486.0,81.0352,81.1267,80.5595,80.6327,269486.0
2016-06-27 14:30:00,88.17,88.25,87.38,87.42,251982.0,80.651,80.7242,79.9284,79.965,251982.0
2016-06-27 15:00:00,87.43,87.78,87.3,87.31,262166.0,79.9741,80.2943,79.8552,79.8644,262166.0
2016-06-27 15:30:00,87.31,88.24,87.3,87.88,754219.0,79.8644,80.715,79.8552,80.3857,754219.0
2016-06-28 09:30:00,89.27,89.54,88.86,89.14,191638.0,81.6572,81.9042,81.2822,81.5383,191638.0
2016-06-28 10:00:00,89.16,89.29,88.71,88.73,108456.0,81.5566,81.6755,81.145,81.1633,108456.0
2016-06-28 10:30:00,88.76,89.06,88.55,88.64,61936.0,81.1907,81.4651,80.9986,81.0809,61936.0
2016-06-28 11:00:00,88.71,88.73,88.25,88.38,60807.0,81.145,81.1633,80.7242,80.8431,60807.0
2016-06-28 11:30:00,88.35,88.61,88.35,88.5,54869.0,80.8157,81.0535,80.8157,80.9529,54869.0
2016-06-28 12:00:00,88.5,88.53,88.32,88.36,42436.0,80.9529,80.9803,80.7882,80.8248,42436.0
2016-06-28 12:30:00,88.42,88.56,88.32,88.42,42198.0,80.8797,81.0078,80.7882,80.8797,42198.0
2016-06-28 13:00:00,88.44,88.5,88.23,88.24,42093.0,80.898,80.9529,80.7059,80.715,42093.0
2016-06-28 13:30:00,88.24,88.5,88.23,88.35,47544.0,80.715,80.9529,80.7059,80.8157,47544.0
2016-06-28 14:00:00,88.36,88.52,88.19,88.21,71440.0,80.8248,80.9712,80.6693,80.6876,71440.0
2016-06-28 14:30:00,88.21,88.85,88.21,88.72,145365.0,80.6876,81.273,80.6876,81.1541,145365.0
2016-06-28 15:00:00,88.73,89.04,88.55,88.64,131101.0,81.1633,81.4468,80.9986,81.0809,131101.0
2016-06-28 15:30:00,88.66,89.11,88.59,89.1,311903.0,81.0992,81.5109,81.0352,81.5017,311903.0
2016-06-29 09:30:00,90.0,90.0,89.31,89.74,97206.0,82.325,82.325,81.6938,82.0871,97206.0
2016-06-29 10:00:00,89.78,90.02,89.66,89.9,69316.0,82.1237,82.3433,82.014,82.2335,69316.0
2016-06-29 10:30:00,89.9,90.2,89.9,90.06,80645.0,82.2335,82.5079,82.2335,82.3798,80645.0
2016-06-29 11:00:00,90.09,90.45,90.09,90.43,69607.0,82.4073,82.7366,82.4073,82.7183,69607.0
2016-06-29 11:30:00,90.44,90.62,90.35,90.48,67796.0,82.7274,82.8921,82.6451,82.764,67796.0
2016-06-29 12:00:00,90.49,90.54,90.42,90.49,39995.0,82.7732,82.8189,82.7091,82.7732,39995.0
2016-06-29 12:30:00,90.48,90.7,90.21,90.7,102434.0,82.764,82.9653,82.5171,82.9653,102434.0
2016-06-29 13:00:00,90.69,90.73,90.53,90.66,65070.0,82.9561,82.9927,82.8098,82.9287,65070.0
2016-06-29 13:30:00,90.68,91.12,90.66,91.05,54091.0,82.947,83.3494,82.9287,83.2854,54091.0
2016-06-29 14:00:00,91.05,91.36,91.05,91.35,46764.0,83.2854,83.569,83.2854,83.5598,46764.0
2016-06-29 14:30:00,91.35,91.46,91.16,91.36,73911.0,83.5598,83.6605,83.386,83.569,73911.0
2016-06-29 15:00:00,91.36,91.68,91.34,91.68,82536.0,83.569,83.8617,83.5507,83.8617,82536.0
2016-06-29 15:30:00,91.68,91.68,91.41,91.61,248060.0,83.8617,83.8617,83.6147,83.7977,248060.0
2016-06-30 09:30:00,91.94,91.95,91.32,91.7,46300.0,84.0995,84.1087,83.5324,83.88,46300.0
2016-06-30 10:00:00,91.78,91.97,91.47,91.68,33273.0,83.9532,84.127,83.6696,83.8617,33273.0
2016-06-30 10:30:00,91.63,92.08,91.57,92.08,38244.0,83.816,84.2276,83.7611,84.2276,38244.0
2016-06-30 11:00:00,92.07,92.29,91.97,92.12,36363.0,84.2184,84.4197,84.127,84.2642,36363.0
2016-06-30 11:30:00,92.12,92.43,92.1,92.34,51928.0,84.2642,84.5477,84.2459,84.4654,51928.0
2016-06-30 12:00:00,92.37,92.7,92.24,92.7,43017.0,84.4928,84.7947,84.3739,84.7947,43017.0
2016-06-30 12:30:00,92.66,93.07,92.62,92.96,60073.0,84.7581,85.1332,84.7215,85.0325,60073.0
2016-06-30 13:00:00,92.96,93.04,92.69,92.74,96662.0,85.0325,85.1057,84.7856,84.8313,96662.0
2016-06-30 13:30:00,92.75,92.86,92.64,92.79,55316.0,84.8404,84.9411,84.7398,84.877,55316.0
2016-06-30 14:00:00,92.81,93.23,92.78,93.06,58372.0,84.8953,85.2795,84.8679,85.124,58372.0
2016-06-30 14:30:00,93.06,93.4,93.04,93.34,76695.0,85.124,85.435,85.1057,85.3801,76695.0
2016-06-30 15:00:00,93.33,93.63,93.31,93.55,211691.0,85.371,85.6454,85.3527,85.5722,211691.0
2016-06-30 15:30:00,93.57,93.72,93.28,93.67,388531.0,85.5905,85.7277,85.3252,85.682,388531.0
2016-07-01 09:30:00,93.5,94.65,93.36,94.27,116642.0,85.5265,86.5784,85.3984,86.2308,116642.0
2016-07-01 10:00:00,94.31,94.62,94.31,94.57,35740.0,86.2674,86.551,86.2674,86.5052,35740.0
2016-07-01 10:30:00,94.59,95.0,94.54,94.95,27056.0,86.5235,86.8986,86.4778,86.8528,27056.0
2016-07-01 11:00:00,94.96,94.99,94.33,94.37,32603.0,86.862,86.8894,86.2857,86.3223,32603.0
2016-07-01 11:30:00,94.4,94.44,94.15,94.17,20683.0,86.3497,86.3863,86.1211,86.1393,20683.0
2016-07-01 12:00:00,94.17,94.25,93.97,94.04,38907.0,86.1393,86.2125,85.9564,86.0204,38907.0
2016-07-01 12:30:00,94.05,94.14,93.97,94.07,41941.0,86.0296,86.1119,85.9564,86.0479,41941.0
2016-07-01 13:00:00,94.05,94.09,93.88,93.9,41417.0,86.0296,86.0662,85.8741,85.8924,41417.0
2016-07-01 13:30:00,93.89,94.06,93.83,94.02,29701.0,85.8832,86.0387,85.8283,86.0021,29701.0
2016-07-01 14:00:00,94.02,94.33,94.0,94.3,100809.0,86.0021,86.2857,85.9838,86.2583,100809.0
2016-07-01 14:30:00,94.3,94.3,93.92,94.03,46808.0,86.2583,86.2583,85.9107,86.0113,46808.0
2016-07-01 15:00:00,94.04,94.34,94.03,94.27,52629.0,86.0204,86.2949,86.0113,86.2308,52629.0
2016-07-01 15:30:00,94.24,94.41,94.07,94.08,143779.0,86.2034,86.3589,86.0479,86.057,143779.0
2016-07-05 09:30:00,93.43,93.59,92.98,93.36,81313.0,85.4625,85.6088,85.0508,85.3984,81313.0
2016-07-05 10:00:00,93.35,93.46,93.05,93.38,66335.0,85.3893,85.4899,85.1149,85.4167,66335.0
2016-07-05 10:30:00,93.36,93.61,93.08,93.08,30184.0,85.3984,85.6271,85.1423,85.1423,30184.0
2016-07-05 11:00:00,93.08,93.24,92.87,93.18,38485.0,85.1423,85.2887,84.9502,85.2338,38485.0
2016-07-05 11:30:00,93.19,93.21,92.81,92.91,81383.0,85.2429,85.2612,84.8953,84.9868,81383.0
2016-07-05 12:00:00,92.9,92.91,92.59,92.66,32030.0,84.9777,84.9868,84.6941,84.7581,32030.0
2016-07-05 12:30:00,92.67,92.68,92.41,92.42,23048.0,84.7673,84.7764,84.5294,84.5386,23048.0
2016-07-05 13:00:00,92.41,92.5,92.26,92.26,24821.0,84.5294,84.6118,84.3922,84.3922,24821.0
2016-07-05 13:30:00,92.25,92.28,91.91,91.94,33465.0,84.3831,84.4105,84.0721,84.0995,33465.0
2016-07-05 14:00:00,91.94,92.23,91.87,92.11,47019.0,84.0995,84.3648,84.0355,84.255,47019.0
2016-07-05 14:30:00,92.13,92.35,92.11,92.27,30959.0,84.2733,84.4746,84.255,84.4014,30959.0
2016-07-05 15:00:00,92.26,92.37,92.25,92.33,35638.0,84.3922,84.4928,84.3831,84.4563,35638.0
2016-07-05 15:30:00,92.34,92.82,92.31,92.56,128212.0,84.4654,84.9045,84.438,84.6666,128212.0
2016-07-06 09:30:00,92.25,92.32,91.09,91.88,94101.0,84.3831,84.4471,83.322,84.0446,94101.0
2016-07-06 10:00:00,91.88,92.16,90.98,91.18,88811.0,84.0446,84.3008,83.2214,83.4043,88811.0
2016-07-06 10:30:00,91.1,92.27,91.0,92.22,63188.0,83.3312,84.4014,83.2397,84.3556,63188.0
2016-07-06 11:00:00,92.23,92.38,91.82,91.82,72939.0,84.3648,84.502,83.9898,83.9898,72939.0
2016-07-06 11:30:00,91.87,92.22,91.77,92.15,29797.0,84.0355,84.3556,83.944,84.2916,29797.0
2016-07-06 12:00:00,92.12,92.36,92.09,92.22,43270.0,84.2642,84.4837,84.2367,84.3556,43270.0
2016-07-06 12:30:00,92.24,92.64,92.16,92.64,84970.0,84.3739,84.7398,84.3008,84.7398,84970.0
2016-07-06 13:00:00,92.65,93.03,92.63,92.97,81520.0,84.749,85.0966,84.7307,85.0417,81520.0
2016-07-06 13:30:00,92.96,93.04,92.82,92.94,82671.0,85.0325,85.1057,84.9045,85.0142,82671.0
2016-07-06 14:00:00,92.95,93.15,92.71,92.74,74746.0,85.0234,85.2063,84.8039,84.8313,74746.0
2016-07-06 14:30:00,92.74,93.0,92.74,92.94,58418.0,84.8313,85.0691,84.8313,85.0142,58418.0
2016-07-06 15:00:00,92.96,93.06,92.79,92.83,98134.0,85.0325,85.124,84.877,84.9136,98134.0
2016-07-06 15:30:00,92.83,93.13,92.82,92.98,135319.0,84.9136,85.188,84.9045,85.0508,135319.0
2016-07-07 09:30:00,93.33,94.71,93.33,94.71,68935.0,85.371,86.6333,85.371,86.6333,68935.0
2016-07-07 10:00:00,94.73,94.86,94.47,94.86,61566.0,86.6516,86.7705,86.4138,86.7705,61566.0
2016-07-07 10:30:00,94.86,94.94,94.4,94.46,54282.0,86.7705,86.8437,86.3497,86.4046,54282.0
2016-07-07 11:00:00,94.44,94.67,94.3,94.54,66184.0,86.3863,86.5967,86.2583,86.4778,66184.0
2016-07-07 11:30:00,94.51,94.51,94.11,94.23,34565.0,86.4504,86.4504,86.0845,86.1942,34565.0
2016-07-07 12:00:00,94.3,94.34,93.84,94.02,32393.0,86.2583,86.2949,85.8375,86.0021,32393.0
2016-07-07 12:30:00,94.06,94.1,93.66,93.66,29169.0,86.0387,86.0753,85.6728,85.6728,29169.0
2016-07-07 13:00:00,93.69,94.22,93.62,94.14,51340.0,85.7003,86.1851,85.6363,86.1119,51340.0
2016-07-07 13:30:00,94.14,94.26,94.01,94.14,48521.0,86.1119,86.2217,85.993,86.1119,48521.0
2016-07-07 14:00:00,94.12,94.2,93.81,93.96,36234.0,86.0936,86.1668,85.81,85.9473,36234.0
2016-07-07 14:30:00,93.97,93.97,93.77,93.87,32585.0,85.9564,85.9564,85.7735,85.8649,32585.0
2016-07-07 15:00:00,93.9,94.17,93.8,94.11,41955.0,85.8924,86.1393,85.8009,86.0845,41955.0
2016-07-07 15:30:00,94.13,94.34,94.07,94.23,145637.0,86.1028,86.2949,86.0479,86.1942,145637.0
2016-07-08 09:30:00,95.47,96.6,94.94,96.43,86348.0,87.3285,88.3621,86.8437,88.2066,86348.0
2016-07-08 10:00:00,96.44,96.74,95.96,95.96,67990.0,88.2158,88.4902,87.7767,87.7767,67990.0
2016-07-08 10:30:00,96.01,96.27,95.92,96.18,79797.0,87.8224,88.0603,87.7401,87.9779,79797.0
2016-07-08 11:00:00,96.2,96.42,96.16,96.24,107914.0,87.9962,88.1975,87.9596,88.0328,107914.0
2016-07-08 11:30:00,96.25,96.56,96.16,96.38,33970.0,88.042,88.3255,87.9596,88.1609,33970.0
2016-07-08 12:00:00,96.41,96.68,96.41,96.5,36864.0,88.1883,88.4353,88.1883,88.2707,36864.0
2016-07-08 12:30:00,96.52,96.63,96.45,96.61,24184.0,88.2889,88.3896,88.2249,88.3713,24184.0
2016-07-08 13:00:00,96.59,96.76,96.57,96.72,32031.0,88.353,88.5085,88.3347,88.4719,32031.0
2016-07-08 13:30:00,96.72,96.84,96.68,96.75,45079.0,88.4719,88.5817,88.4353,88.4993,45079.0
2016-07-08 14:00:00,96.77,96.95,96.69,96.91,32824.0,88.5176,88.6823,88.4444,88.6457,32824.0
2016-07-08 14:30:00,96.9,97.0,96.83,96.93,32439.0,88.6365,88.728,88.5725,88.664,32439.0
2016-07-08 15:00:00,96.93,97.05,96.88,96.88,47363.0,88.664,88.7737,88.6182,88.6182,47363.0
2016-07-08 15:30:00,96.86,96.86,96.64,96.74,132819.0,88.6,88.6,88.3987,88.4902,132819.0
2016-07-11 09:30:00,97.12,98.13,97.04,97.78,62948.0,88.8378,89.7616,88.7646,89.4415,62948.0
2016-07-11 10:00:00,97.78,98.01,97.41,97.57,55910.0,89.4415,89.6519,89.103,89.2494,55910.0
2016-07-11 10:30:00,97.56,97.74,97.41,97.62,46331.0,89.2403,89.4049,89.103,89.2951,46331.0
2016-07-11 11:00:00,97.68,97.9,97.64,97.85,22845.0,89.35,89.5513,89.3134,89.5055,22845.0
2016-07-11 11:30:00,97.84,97.99,97.77,97.97,25096.0,89.4964,89.6336,89.4323,89.6153,25096.0
2016-07-11 12:00:00,97.92,98.08,97.87,98.06,36541.0,89.5696,89.7159,89.5238,89.6976,36541.0
2016-07-11 12:30:00,98.08,98.2,98.03,98.11,19736.0,89.7159,89.8257,89.6702,89.7434,19736.0
2016-07-11 13:00:00,98.11,98.14,97.93,97.96,15356.0,89.7434,89.7708,89.5787,89.6061,15356.0
2016-07-11 13:30:00,97.96,98.04,97.89,97.89,16370.0,89.6061,89.6793,89.5421,89.5421,16370.0
2016-07-11 14:00:00,97.91,97.99,97.84,97.97,22029.0,89.5604,89.6336,89.4964,89.6153,22029.0
2016-07-11 14:30:00,97.97,98.05,97.93,98.04,24162.0,89.6153,89.6885,89.5787,89.6793,24162.0
2016-07-11 15:00:00,98.03,98.26,98.03,98.21,49748.0,89.6702,89.8806,89.6702,89.8348,49748.0
2016-07-11 15:30:00,98.2,98.2,97.85,97.87,152124.0,89.8257,89.8257,89.5055,89.5238,152124.0
2016-07-12 09:30:00,98.2,99.91,97.97,99.79,71829.0,89.8257,91.3899,89.6153,91.2801,71829.0
2016-07-12 10:00:00,99.78,99.91,99.65,99.89,59001.0,91.2709,91.3899,91.152,91.3716,59001.0
2016-07-12 10:30:00,99.9,100.22,99.88,100.1,58884.0,91.3807,91.6734,91.3624,91.5636,58884.0
2016-07-12 11:00:00,100.09,100.28,100.01,100.24,53005.0,91.5545,91.7283,91.4813,91.6917,53005.0
2016-07-12 11:30:00,100.26,100.55,100.18,100.18,37770.0,91.71,91.9753,91.6368,91.6368,37770.0
2016-07-12 12:00:00,100.16,100.31,100.12,100.26,29658.0,91.6185,91.7557,91.5819,91.71,29658.0
2016-07-12 12:30:00,100.28,100.42,100.26,100.41,58737.0,91.7283,91.8564,91.71,91.8472,58737.0
2016-07-12 13:00:00,100.42,100.44,100.27,100.32,28992.0,91.8564,91.8747,91.7192,91.7649,28992.0
2016-07-12 13:30:00,100.29,100.45,100.21,100.24,35868.0,91.7374,91.8838,91.6643,91.6917,35868.0
2016-07-12 14:00:00,100.25,100.39,100.23,100.28,33615.0,91.7009,91.8289,91.6826,91.7283,33615.0
2016-07-12 14:30:00,100.28,100.3,100.14,100.17,28475.0,91.7283,91.7466,91.6002,91.6277,28475.0
2016-07-12 15:00:00,100.17,100.24,100.08,100.19,45523.0,91.6277,91.6917,91.5454,91.646,45523.0
2016-07-12 15:30:00,100.18,100.25,100.11,100.21,148230.0,91.6368,91.7009,91.5728,91.6643,148230.0
2016-07-13 09:30:00,100.0,100.64,99.78,100.41,169543.0,91.4722,92.0576,91.2709,91.8472,169543.0
2016-07-13 10:00:00,100.47,101.33,100.46,101.02,97611.0,91.9021,92.6888,91.8929,92.4052,97611.0
2016-07-13 10:30:00,101.06,101.36,100.84,101.2,59261.0,92.4418,92.7162,92.2405,92.5698,59261.0
2016-07-13 11:00:00,101.17,101.3,101.0,101.06,64153.0,92.5424,92.6613,92.3869,92.4418,64153.0
2016-07-13 11:30:00,101.08,101.14,100.86,100.92,85241.0,92.4601,92.515,92.2588,92.3137,85241.0
2016-07-13 12:00:00,100.93,100.99,100.77,100.8,21469.0,92.3229,92.3778,92.1765,92.204,21469.0
2016-07-13 12:30:00,100.81,100.84,100.57,100.77,25858.0,92.2131,92.2405,91.9936,92.1765,25858.0
2016-07-13 13:00:00,100.79,101.2,100.78,101.08,55627.0,92.1948,92.5698,92.1857,92.4601,55627.0
2016-07-13 13:30:00,101.08,101.37,101.04,101.16,35666.0,92.4601,92.7253,92.4235,92.5333,35666.0
2016-07-13 14:00:00,101.15,101.52,101.15,101.46,49985.0,92.5241,92.8626,92.5241,92.8077,49985.0
2016-07-13 14:30:00,101.47,101.74,101.45,101.68,54634.0,92.8168,93.0638,92.7985,93.0089,54634.0
2016-07-13 15:00:00,101.67,101.85,101.51,101.67,106909.0,92.9998,93.1644,92.8534,92.9998,106909.0
2016-07-13 15:30:00,101.66,101.83,101.57,101.73,249029.0,92.9906,93.1461,92.9083,93.0546,249029.0
2016-07-14 09:30:00,102.76,103.79,102.76,103.05,117655.0,93.9968,94.939,93.9968,94.2621,117655.0
2016-07-14 10:00:00,103.07,103.16,102.25,102.32,58452.0,94.2804,94.3627,93.5303,93.5943,58452.0
2016-07-14 10:30:00,102.33,102.71,102.33,102.71,43231.0,93.6035,93.9511,93.6035,93.9511,43231.0
2016-07-14 11:00:00,102.7,102.71,102.47,102.68,40476.0,93.9419,93.9511,93.7315,93.9236,40476.0
2016-07-14 11:30:00,102.66,102.7,102.35,102.69,70016.0,93.9053,93.9419,93.6218,93.9328,70016.0
2016-07-14 12:00:00,102.69,102.84,102.6,102.7,33155.0,93.9328,94.07,93.8505,93.9419,33155.0
2016-07-14 12:30:00,102.7,102.77,102.59,102.69,36597.0,93.9419,94.006,93.8413,93.9328,36597.0
2016-07-14 13:00:00,102.69,102.71,102.43,102.52,160340.0,93.9328,93.9511,93.695,93.7773,160340.0
2016-07-14 13:30:00,102.53,102.7,102.49,102.66,25931.0,93.7864,93.9419,93.7498,93.9053,25931.0
2016-07-14 14:00:00,102.66,103.03,102.65,103.03,60443.0,93.9053,94.2438,93.8962,94.2438,60443.0
2016-07-14 14:30:00,103.03,103.04,102.8,102.8,109633.0,94.2438,94.2529,94.0334,94.0334,109633.0
2016-07-14 15:00:00,102.82,103.5,102.81,103.38,126960.0,94.0517,94.6737,94.0425,94.5639,126960.0
2016-07-14 15:30:00,103.38,103.39,102.99,103.02,139492.0,94.5639,94.5731,94.2072,94.2346,139492.0
2016-07-15 09:30:00,103.38,103.65,102.87,103.09,73426.0,94.5639,94.8109,94.0974,94.2987,73426.0
2016-07-15 10:00:00,103.12,103.9,103.04,103.84,56527.0,94.3261,95.0396,94.2529,94.9847,56527.0
2016-07-15 10:30:00,103.86,103.89,103.68,103.83,21209.0,95.003,95.0304,94.8384,94.9756,21209.0
2016-07-15 11:00:00,103.86,103.91,103.54,103.56,27504.0,95.003,95.0487,94.7103,94.7286,27504.0
2016-07-15 11:30:00,103.54,103.61,103.32,103.4,15659.0,94.7103,94.7743,94.5091,94.5822,15659.0
2016-07-15 12:00:00,103.39,103.44,103.22,103.39,85427.0,94.5731,94.6188,94.4176,94.5731,85427.0
2016-07-15 12:30:00,103.38,103.43,103.08,103.1,33201.0,94.5639,94.6097,94.2895,94.3078,33201.0
2016-07-15 13:00:00,103.11,103.46,103.11,103.44,25818.0,94.317,94.6371,94.317,94.6188,25818.0
2016-07-15 13:30:00,103.44,103.59,103.4,103.53,19221.0,94.6188,94.756,94.5822,94.7011,19221.0
2016-07-15 14:00:00,103.53,103.57,103.27,103.32,25572.0,94.7011,94.7377,94.4633,94.5091,25572.0
2016-07-15 14:30:00,103.34,103.53,103.29,103.46,22524.0,94.5273,94.7011,94.4816,94.6371,22524.0
2016-07-15 15:00:00,103.45,103.55,103.4,103.54,21918.0,94.628,94.7194,94.5822,94.7103,21918.0
2016-07-15 15:30:00,103.55,103.57,103.26,103.32,117588.0,94.7194,94.7377,94.4542,94.5091,117588.0
2016-07-18 09:30:00,103.4,103.67,102.98,103.5,34012.0,94.5822,94.8292,94.198,94.6737,34012.0
2016-07-18 10:00:00,103.5,103.94,103.49,103.88,30415.0,94.6737,95.0762,94.6646,95.0213,30415.0
2016-07-18 10:30:00,103.89,104.06,103.78,103.9,25255.0,95.0304,95.1859,94.9298,95.0396,25255.0
2016-07-18 11:00:00,103.92,104.0,103.76,103.8,41615.0,95.0579,95.1311,94.9115,94.9481,41615.0
2016-07-18 11:30:00,103.82,103.85,103.74,103.74,23263.0,94.9664,94.9939,94.8932,94.8932,23263.0
2016-07-18 12:00:00,103.74,103.84,103.71,103.8,16886.0,94.8932,94.9847,94.8658,94.9481,16886.0
2016-07-18 12:30:00,103.78,103.83,103.65,103.75,16896.0,94.9298,94.9756,94.8109,94.9024,16896.0
2016-07-18 13:00:00,103.75,103.85,103.73,103.81,23335.0,94.9024,94.9939,94.8841,94.9573,23335.0
2016-07-18 13:30:00,103.82,104.1,103.82,104.09,35249.0,94.9664,95.2225,94.9664,95.2134,35249.0
2016-07-18 14:00:00,104.08,104.11,104.01,104.08,28805.0,95.2042,95.2317,95.1402,95.2042,28805.0
2016-07-18 14:30:00,104.07,104.08,104.03,104.06,20746.0,95.1951,95.2042,95.1585,95.1859,20746.0
2016-07-18 15:00:00,104.06,104.12,104.0,104.06,29213.0,95.1859,95.2408,95.1311,95.1859,29213.0
2016-07-18 15:30:00,104.06,104.06,103.93,103.97,75825.0,95.1859,95.1859,95.067,95.1036,75825.0
2016-07-19 09:30:00,103.44,103.67,102.99,103.26,32381.0,94.6188,94.8292,94.2072,94.4542,32381.0
2016-07-19 10:00:00,103.25,103.62,103.16,103.35,25279.0,94.445,94.7835,94.3627,94.5365,25279.0
2016-07-19 10:30:00,103.4,103.89,103.38,103.87,24305.0,94.5822,95.0304,94.5639,95.0122,24305.0
2016-07-19 11:00:00,103.86,103.99,103.67,103.76,31852.0,95.003,95.1219,94.8292,94.9115,31852.0
2016-07-19 11:30:00,103.81,103.83,103.51,103.68,22158.0,94.9573,94.9756,94.6829,94.8384,22158.0
2016-07-19 12:00:00,103.66,103.84,103.5,103.82,27321.0,94.8201,94.9847,94.6737,94.9664,27321.0
2016-07-19 12:30:00,103.81,103.99,103.8,103.94,47256.0,94.9573,95.1219,94.9481,95.0762,47256.0
2016-07-19 13:00:00,103.95,103.97,103.7,103.71,15818.0,95.0853,95.1036,94.8566,94.8658,15818.0
2016-07-19 13:30:00,103.69,103.84,103.6,103.64,32570.0,94.8475,94.9847,94.7652,94.8018,32570.0
2016-07-19 14:00:00,103.65,103.65,103.46,103.62,33509.0,94.8109,94.8109,94.6371,94.7835,33509.0
2016-07-19 14:30:00,103.61,103.65,103.46,103.54,47263.0,94.7743,94.8109,94.6371,94.7103,47263.0
2016-07-19 15:00:00,103.55,103.64,103.5,103.5,37934.0,94.7194,94.8018,94.6737,94.6737,37934.0
2016-07-19 15:30:00,103.52,103.64,103.48,103.62,132936.0,94.692,94.8018,94.6554,94.7835,132936.0
2016-07-20 09:30:00,104.0,104.0,103.16,103.33,53896.0,95.1311,95.1311,94.3627,94.5182,53896.0
2016-07-20 10:00:00,103.37,103.65,103.12,103.63,54830.0,94.5548,94.8109,94.3261,94.7926,54830.0
2016-07-20 10:30:00,103.66,103.93,103.61,103.91,30136.0,94.8201,95.067,94.7743,95.0487,30136.0
2016-07-20 11:00:00,103.92,104.09,103.9,104.06,40284.0,95.0579,95.2134,95.0396,95.1859,40284.0
2016-07-20 11:30:00,104.08,104.29,104.03,104.29,41743.0,95.2042,95.3963,95.1585,95.3963,41743.0
2016-07-20 12:00:00,104.3,104.44,104.15,104.15,98719.0,95.4055,95.5335,95.2683,95.2683,98719.0
2016-07-20 12:30:00,104.14,104.15,103.96,104.06,33580.0,95.2591,95.2683,95.0945,95.1859,33580.0
2016-07-20 13:00:00,104.06,104.09,103.98,104.06,36163.0,95.1859,95.2134,95.1128,95.1859,36163.0
2016-07-20 13:30:00,104.07,104.1,104.04,104.07,28032.0,95.1951,95.2225,95.1677,95.1951,28032.0
2016-07-20 14:00:00,104.08,104.23,104.06,104.17,35720.0,95.2042,95.3415,95.1859,95.2866,35720.0
2016-07-20 14:30:00,104.17,104.34,104.13,104.3,34222.0,95.2866,95.4421,95.25,95.4055,34222.0
2016-07-20 15:00:00,104.28,104.31,104.16,104.17,34806.0,95.3872,95.4146,95.2774,95.2866,34806.0
2016-07-20 15:30:00,104.18,104.34,104.12,104.24,83221.0,95.2957,95.4421,95.2408,95.3506,83221.0
2016-07-21 09:30:00,103.92,104.32,103.71,103.77,47293.0,95.0579,95.4238,94.8658,94.9207,47293.0
2016-07-21 10:00:00,103.76,104.22,103.74,104.06,80448.0,94.9115,95.3323,94.8932,95.1859,80448.0
2016-07-21 10:30:00,104.07,104.29,104.01,104.27,59403.0,95.1951,95.3963,95.1402,95.378,59403.0
2016-07-21 11:00:00,104.32,104.42,104.17,104.17,64061.0,95.4238,95.5152,95.2866,95.2866,64061.0
2016-07-21 11:30:00,104.18,104.19,103.99,104.1,39835.0,95.2957,95.3049,95.1219,95.2225,39835.0
2016-07-21 12:00:00,104.07,104.07,103.78,104.06,45413.0,95.1951,95.1951,94.9298,95.1859,45413.0
2016-07-21 12:30:00,104.06,104.12,104.01,104.04,27874.0,95.1859,95.2408,95.1402,95.1677,27874.0
2016-07-21 13:00:00,104.06,104.17,103.96,104.16,26260.0,95.1859,95.2866,95.0945,95.2774,26260.0
2016-07-21 13:30:00,104.16,104.16,103.88,103.95,27616.0,95.2774,95.2774,95.0213,95.0853,27616.0
2016-07-21 14:00:00,103.96,104.14,103.9,104.12,62509.0,95.0945,95.2591,95.0396,95.2408,62509.0
2016-07-21 14:30:00,104.12,104.2,104.04,104.09,65910.0,95.2408,95.314,95.1677,95.2134,65910.0
2016-07-21 15:00:00,104.07,104.09,103.71,104.03,77791.0,95.1951,95.2134,94.8658,95.1585,77791.0
2016-07-21 15:30:00,104.05,104.34,104.03,104.28,182359.0,95.1768,95.4421,95.1585,95.3872,182359.0
2016-07-22 09:30:00,103.97,104.36,101.71,103.01,204138.0,95.1036,95.4604,93.0364,94.2255,204138.0
2016-07-22 10:00:00,103.05,105.0,102.95,104.55,140977.0,94.2621,96.0458,94.1706,95.6342,140977.0
2016-07-22 10:30:00,104.48,104.65,104.1,104.46,94858.0,95.5701,95.7256,95.2225,95.5518,94858.0
2016-07-22 11:00:00,104.44,104.92,104.14,104.52,106497.0,95.5335,95.9726,95.2591,95.6067,106497.0
2016-07-22 11:30:00,104.49,104.92,104.22,104.9,46356.0,95.5793,95.9726,95.3323,95.9543,46356.0
2016-07-22 12:00:00,104.82,104.96,104.59,104.83,35299.0,95.8811,96.0092,95.6708,95.8903,35299.0
2016-07-22 12:30:00,104.83,104.89,104.64,104.71,35452.0,95.8903,95.9452,95.7165,95.7805,35452.0
2016-07-22 13:00:00,104.73,104.9,104.68,104.74,32146.0,95.7988,95.9543,95.7531,95.808,32146.0
2016-07-22 13:30:00,104.78,105.0,104.69,104.85,47444.0,95.8445,96.0458,95.7622,95.9086,47444.0
2016-07-22 14:00:00,104.8,104.9,104.66,104.82,36749.0,95.8628,95.9543,95.7348,95.8811,36749.0
2016-07-22 14:30:00,104.83,105.0,104.83,104.85,59016.0,95.8903,96.0458,95.8903,95.9086,59016.0
2016-07-22 15:00:00,104.88,105.5,104.88,105.41,119032.0,95.936,96.5031,95.936,96.4208,119032.0
2016-07-22 15:30:00,105.41,105.45,105.19,105.28,182056.0,96.4208,96.4574,96.2196,96.3019,182056.0
2016-07-25 09:30:00,105.35,105.9,105.12,105.77,58889.0,96.3659,96.869,96.1556,96.7501,58889.0
2016-07-25 10:00:00,105.77,105.9,105.35,105.46,63740.0,96.7501,96.869,96.3659,96.4666,63740.0
2016-07-25 10:30:00,105.45,105.62,105.38,105.6,48606.0,96.4574,96.6129,96.3934,96.5946,48606.0
2016-07-25 11:00:00,105.55,105.82,105.54,105.7,36633.0,96.5489,96.7959,96.5397,96.6861,36633.0
2016-07-25 11:30:00,105.66,105.77,105.32,105.7,39739.0,96.6495,96.7501,96.3385,96.6861,39739.0
2016-07-25 12:00:00,105.7,105.82,105.66,105.76,20689.0,96.6861,96.7959,96.6495,96.741,20689.0
2016-07-25 12:30:00,105.76,105.91,105.71,105.85,21754.0,96.741,96.8782,96.6952,96.8233,21754.0
2016-07-25 13:00:00,105.84,105.88,105.71,105.82,26451.0,96.8142,96.8507,96.6952,96.7959,26451.0
2016-07-25 13:30:00,105.83,105.84,105.63,105.63,41575.0,96.805,96.8142,96.6221,96.6221,41575.0
2016-07-25 14:00:00,105.65,105.67,105.49,105.55,36789.0,96.6404,96.6586,96.494,96.5489,36789.0
2016-07-25 14:30:00,105.54,105.71,105.52,105.6,32353.0,96.5397,96.6952,96.5214,96.5946,32353.0
2016-07-25 15:00:00,105.6,105.72,105.59,105.6,80341.0,96.5946,96.7044,96.5855,96.5946,80341.0
2016-07-25 15:30:00,105.6,105.7,105.54,105.7,168202.0,96.5946,96.6861,96.5397,96.6861,168202.0
2016-07-26 09:30:00,105.7,106.54,105.7,106.05,50186.0,96.6861,97.4545,96.6861,97.0062,50186.0
2016-07-26 10:00:00,106.05,106.15,105.65,105.78,78243.0,97.0062,97.0977,96.6404,96.7593,78243.0
2016-07-26 10:30:00,105.78,105.79,104.83,104.83,44757.0,96.7593,96.7684,95.8903,95.8903,44757.0
2016-07-26 11:00:00,104.81,105.28,104.79,105.25,59006.0,95.872,96.3019,95.8537,96.2745,59006.0
2016-07-26 11:30:00,105.26,105.74,105.16,105.57,58452.0,96.2836,96.7227,96.1921,96.5672,58452.0
2016-07-26 12:00:00,105.58,105.6,105.37,105.37,89951.0,96.5763,96.5946,96.3842,96.3842,89951.0
2016-07-26 12:30:00,105.38,105.47,105.23,105.26,68245.0,96.3934,96.4757,96.2562,96.2836,68245.0
2016-07-26 13:00:00,105.26,105.48,105.25,105.4,53589.0,96.2836,96.4849,96.2745,96.4117,53589.0
2016-07-26 13:30:00,105.38,105.43,105.26,105.39,148906.0,96.3934,96.4391,96.2836,96.4025,148906.0
2016-07-26 14:00:00,105.4,105.81,105.24,105.73,180291.0,96.4117,96.7867,96.2653,96.7135,180291.0
2016-07-26 14:30:00,105.74,105.93,105.73,105.87,46830.0,96.7227,96.8965,96.7135,96.8416,46830.0
2016-07-26 15:00:00,105.87,106.28,105.86,106.27,61520.0,96.8416,97.2166,96.8324,97.2075,61520.0
2016-07-26 15:30:00,106.27,106.39,106.14,106.2,125389.0,97.2075,97.3172,97.0886,97.1435,125389.0
2016-07-27 09:30:00,106.26,106.57,106.0,106.07,121525.0,97.1983,97.4819,96.9605,97.0245,121525.0
2016-07-27 10:00:00,106.07,106.42,105.81,106.38,71824.0,97.0245,97.3447,96.7867,97.3081,71824.0
2016-07-27 10:30:00,106.35,106.37,105.88,106.08,35173.0,97.2807,97.299,96.8507,97.0337,35173.0
2016-07-27 11:00:00,106.08,106.25,106.05,106.14,158517.0,97.0337,97.1892,97.0062,97.0886,158517.0
2016-07-27 11:30:00,106.17,106.17,105.58,105.58,24527.0,97.116,97.116,96.5763,96.5763,24527.0
2016-07-27 12:00:00,105.64,105.73,105.23,105.23,40839.0,96.6312,96.7135,96.2562,96.2562,40839.0
2016-07-27 12:30:00,105.26,105.29,105.18,105.25,47335.0,96.2836,96.3111,96.2104,96.2745,47335.0
2016-07-27 13:00:00,105.25,105.27,105.18,105.23,22516.0,96.2745,96.2928,96.2104,96.2562,22516.0
2016-07-27 13:30:00,105.23,105.24,105.1,105.18,40143.0,96.2562,96.2653,96.1373,96.2104,40143.0
2016-07-27 14:00:00,105.17,105.28,105.01,105.15,64402.0,96.2013,96.3019,96.0549,96.183,64402.0
2016-07-27 14:30:00,105.14,105.21,105.1,105.2,46095.0,96.1738,96.2379,96.1373,96.2287,46095.0
2016-07-27 15:00:00,105.2,105.44,105.19,105.39,61767.0,96.2287,96.4483,96.2196,96.4025,61767.0
2016-07-27 15:30:00,105.39,105.61,105.07,105.14,169192.0,96.4025,96.6038,96.1098,96.1738,169192.0
2016-07-28 09:30:00,104.45,105.88,104.45,105.77,62493.0,95.5427,96.8507,95.5427,96.7501,62493.0
2016-07-28 10:00:00,105.81,106.2,105.68,105.9,41072.0,96.7867,97.1435,96.6678,96.869,41072.0
2016-07-28 10:30:00,105.9,105.9,105.33,105.33,29948.0,96.869,96.869,96.3476,96.3476,29948.0
2016-07-28 11:00:00,105.37,105.65,105.31,105.6,37364.0,96.3842,96.6404,96.3293,96.5946,37364.0
2016-07-28 11:30:00,105.56,105.75,105.38,105.72,19596.0,96.558,96.7318,96.3934,96.7044,19596.0
2016-07-28 12:00:00,105.72,105.88,105.71,105.72,22226.0,96.7044,96.8507,96.6952,96.7044,22226.0
2016-07-28 12:30:00,105.71,105.78,105.61,105.77,19241.0,96.6952,96.7593,96.6038,96.7501,19241.0
2016-07-28 13:00:00,105.76,106.07,105.75,106.07,24304.0,96.741,97.0245,96.7318,97.0245,24304.0
2016-07-28 13:30:00,106.05,106.38,106.01,106.35,32824.0,97.0062,97.3081,96.9697,97.2807,32824.0
2016-07-28 14:00:00,106.36,106.41,106.28,106.36,38645.0,97.2898,97.3355,97.2166,97.2898,38645.0
2016-07-28 14:30:00,106.35,106.58,106.33,106.45,35322.0,97.2807,97.491,97.2624,97.3721,35322.0
2016-07-28 15:00:00,106.46,106.55,106.4,106.4,51728.0,97.3813,97.4636,97.3264,97.3264,51728.0
2016-07-28 15:30:00,106.41,106.43,106.16,106.19,108176.0,97.3355,97.3538,97.1069,97.1343,108176.0
2016-07-29 09:30:00,106.08,106.58,105.65,105.84,15988.0,97.0337,97.491,96.6404,96.8142,15988.0
2016-07-29 10:00:00,105.81,105.81,105.33,105.5,29350.0,96.7867,96.7867,96.3476,96.5031,29350.0
2016-07-29 10:30:00,105.5,105.89,105.47,105.79,27198.0,96.5031,96.8599,96.4757,96.7684,27198.0
2016-07-29 11:00:00,105.79,106.24,105.74,106.11,22342.0,96.7684,97.18,96.7227,97.0611,22342.0
2016-07-29 11:30:00,106.13,106.3,106.13,106.15,7840.0,97.0794,97.2349,97.0794,97.0977,7840.0
2016-07-29 12:00:00,106.19,106.33,105.75,105.78,81659.0,97.1343,97.2624,96.7318,96.7593,81659.0
2016-07-29 12:30:00,105.77,106.04,105.72,105.87,34464.0,96.7501,96.9971,96.7044,96.8416,34464.0
2016-07-29 13:00:00,105.82,105.97,105.71,105.97,26940.0,96.7959,96.9331,96.6952,96.9331,26940.0
2016-07-29 13:30:00,106.0,106.04,105.86,105.93,28856.0,96.9605,96.9971,96.8324,96.8965,28856.0
2016-07-29 14:00:00,105.94,106.04,105.9,106.01,22076.0,96.9056,96.9971,96.869,96.9697,22076.0
2016-07-29 14:30:00,106.02,106.06,105.73,105.74,56072.0,96.9788,97.0154,96.7135,96.7227,56072.0
2016-07-29 15:00:00,105.75,105.98,105.72,105.88,51822.0,96.7318,96.9422,96.7044,96.8507,51822.0
2016-07-29 15:30:00,105.88,106.16,105.86,106.0,109186.0,96.8507,97.1069,96.8324,96.9605,109186.0
2016-08-01 09:30:00,106.14,106.37,105.53,106.16,50688.0,97.0886,97.299,96.5306,97.1069,50688.0
2016-08-01 10:00:00,106.1,106.26,105.83,105.99,50282.0,97.052,97.1983,96.805,96.9514,50282.0
2016-08-01 10:30:00,106.01,106.29,105.85,106.2,53823.0,96.9697,97.2258,96.8233,97.1435,53823.0
2016-08-01 11:00:00,106.18,106.49,106.08,106.29,36456.0,97.1252,97.4087,97.0337,97.2258,36456.0
2016-08-01 11:30:00,106.27,106.4,105.8,105.81,55343.0,97.2075,97.3264,96.7776,96.7867,55343.0
2016-08-01 12:00:00,105.8,105.82,105.26,105.26,21893.0,96.7776,96.7959,96.2836,96.2836,21893.0
2016-08-01 12:30:00,105.28,105.42,105.11,105.15,17961.0,96.3019,96.43,96.1464,96.183,17961.0
2016-08-01 13:00:00,105.15,105.42,105.08,105.31,24393.0,96.183,96.43,96.119,96.3293,24393.0
2016-08-01 13:30:00,105.31,105.33,105.06,105.27,29841.0,96.3293,96.3476,96.1007,96.2928,29841.0
2016-08-01 14:00:00,105.3,105.44,105.14,105.18,54282.0,96.3202,96.4483,96.1738,96.2104,54282.0
2016-08-01 14:30:00,105.18,105.36,105.12,105.14,38315.0,96.2104,96.3751,96.1556,96.1738,38315.0
2016-08-01 15:00:00,105.15,105.31,104.88,104.92,62581.0,96.183,96.3293,95.936,95.9726,62581.0
2016-08-01 15:30:00,104.93,105.36,104.91,105.25,178037.0,95.9818,96.3751,95.9635,96.2745,178037.0
2016-08-02 09:30:00,105.0,105.3,104.46,104.8,37142.0,96.0458,96.3202,95.5518,95.8628,37142.0
2016-08-02 10:00:00,104.8,105.03,104.44,104.52,46930.0,95.8628,96.0732,95.5335,95.6067,46930.0
2016-08-02 10:30:00,104.49,104.49,103.48,103.5,51754.0,95.5793,95.5793,94.6554,94.6737,51754.0
2016-08-02 11:00:00,103.51,104.11,103.51,104.07,48829.0,94.6829,95.2317,94.6829,95.1951,48829.0
2016-08-02 11:30:00,104.05,104.05,103.78,103.81,47370.0,95.1768,95.1768,94.9298,94.9573,47370.0
2016-08-02 12:00:00,103.82,104.32,103.8,104.14,69964.0,94.9664,95.4238,94.9481,95.2591,69964.0
2016-08-02 12:30:00,104.13,104.25,103.94,103.94,63055.0,95.25,95.3597,95.0762,95.0762,63055.0
2016-08-02 13:00:00,103.97,103.97,103.63,103.91,101929.0,95.1036,95.1036,94.7926,95.0487,101929.0
2016-08-02 13:30:00,103.9,103.91,103.73,103.78,50584.0,95.0396,95.0487,94.8841,94.9298,50584.0
2016-08-02 14:00:00,103.76,104.41,103.75,104.2,54060.0,94.9115,95.5061,94.9024,95.314,54060.0
2016-08-02 14:30:00,104.19,104.34,104.05,104.18,55826.0,95.3049,95.4421,95.1768,95.2957,55826.0
2016-08-02 15:00:00,104.18,104.41,104.15,104.39,75240.0,95.2957,95.5061,95.2683,95.4878,75240.0
2016-08-02 15:30:00,104.38,104.45,104.13,104.2,176932.0,95.4787,95.5427,95.25,95.314,176932.0
2016-08-03 09:30:00,104.26,104.68,103.97,104.01,30895.0,95.3689,95.7531,95.1036,95.1402,30895.0
2016-08-03 10:00:00,103.99,104.39,103.8,104.35,24978.0,95.1219,95.4878,94.9481,95.4512,24978.0
2016-08-03 10:30:00,104.36,104.52,104.23,104.33,33623.0,95.4604,95.6067,95.3415,95.4329,33623.0
2016-08-03 11:00:00,104.32,104.57,104.19,104.51,30523.0,95.4238,95.6525,95.3049,95.5976,30523.0
2016-08-03 11:30:00,104.52,104.63,104.48,104.62,17316.0,95.6067,95.7073,95.5701,95.6982,17316.0
2016-08-03 12:00:00,104.63,104.64,104.33,104.4,20346.0,95.7073,95.7165,95.4329,95.497,20346.0
2016-08-03 12:30:00,104.41,104.58,104.39,104.46,21279.0,95.5061,95.6616,95.4878,95.5518,21279.0
2016-08-03 13:00:00,104.48,104.51,104.34,104.45,25626.0,95.5701,95.5976,95.4421,95.5427,25626.0
2016-08-03 13:30:00,104.43,104.44,104.16,104.28,27448.0,95.5244,95.5335,95.2774,95.3872,27448.0
2016-08-03 14:00:00,104.29,104.51,104.22,104.22,32246.0,95.3963,95.5976,95.3323,95.3323,32246.0
2016-08-03 14:30:00,104.2,104.31,104.01,104.31,57735.0,95.314,95.4146,95.1402,95.4146,57735.0
2016-08-03 15:00:00,104.3,104.44,104.23,104.42,39611.0,95.4055,95.5335,95.3415,95.5152,39611.0
2016-08-03 15:30:00,104.43,104.59,104.36,104.56,120613.0,95.5244,95.6708,95.4604,95.6433,120613.0
2016-08-04 09:30:00,104.71,105.03,103.96,104.1,44301.0,95.7805,96.0732,95.0945,95.2225,44301.0
2016-08-04 10:00:00,104.08,104.19,103.69,103.78,50703.0,95.2042,95.3049,94.8475,94.9298,50703.0
2016-08-04 10:30:00,103.79,104.11,103.76,104.09,55865.0,94.939,95.2317,94.9115,95.2134,55865.0
2016-08-04 11:00:00,104.11,104.16,103.89,103.9,41087.0,95.2317,95.2774,95.0304,95.0396,41087.0
2016-08-04 11:30:00,103.92,104.01,103.92,103.99,29550.0,95.0579,95.1402,95.0579,95.1219,29550.0
2016-08-04 12:00:00,103.99,104.01,103.87,103.97,43064.0,95.1219,95.1402,95.0122,95.1036,43064.0
2016-08-04 12:30:00,103.97,103.99,103.87,103.88,19172.0,95.1036,95.1219,95.0122,95.0213,19172.0
2016-08-04 13:00:00,103.88,103.9,103.73,103.78,28697.0,95.0213,95.0396,94.8841,94.9298,28697.0
2016-08-04 13:30:00,103.79,103.89,103.78,103.87,36035.0,94.939,95.0304,94.9298,95.0122,36035.0
2016-08-04 14:00:00,103.88,103.94,103.69,103.83,70273.0,95.0213,95.0762,94.8475,94.9756,70273.0
2016-08-04 14:30:00,103.84,103.9,103.74,103.77,38101.0,94.9847,95.0396,94.8932,94.9207,38101.0
2016-08-04 15:00:00,103.77,103.84,103.69,103.84,68994.0,94.9207,94.9847,94.8475,94.9847,68994.0
2016-08-04 15:30:00,103.85,104.06,103.84,103.9,121646.0,94.9939,95.1859,94.9847,95.0396,121646.0
2016-08-05 09:30:00,104.44,105.08,104.44,104.79,99362.0,95.5335,96.119,95.5335,95.8537,99362.0
2016-08-05 10:00:00,104.79,105.07,104.59,104.63,72243.0,95.8537,96.1098,95.6708,95.7073,72243.0
2016-08-05 10:30:00,104.65,104.79,104.41,104.72,50185.0,95.7256,95.8537,95.5061,95.7897,50185.0
2016-08-05 11:00:00,104.72,105.12,104.71,104.79,47315.0,95.7897,96.1556,95.7805,95.8537,47315.0
2016-08-05 11:30:00,104.8,105.03,104.78,104.8,39973.0,95.8628,96.0732,95.8445,95.8628,39973.0
2016-08-05 12:00:00,104.8,105.06,104.78,104.9,27949.0,95.8628,96.1007,95.8445,95.9543,27949.0
2016-08-05 12:30:00,104.9,104.96,104.81,104.95,28952.0,95.9543,96.0092,95.872,96.0,28952.0
2016-08-05 13:00:00,104.98,104.99,104.77,104.8,33341.0,96.0275,96.0366,95.8354,95.8628,33341.0
2016-08-05 13:30:00,104.79,104.96,104.79,104.88,40331.0,95.8537,96.0092,95.8537,95.936,40331.0
2016-08-05 14:00:00,104.89,105.04,104.75,104.77,40711.0,95.9452,96.0824,95.8171,95.8354,40711.0
2016-08-05 14:30:00,104.77,104.97,104.71,104.71,37346.0,95.8354,96.0183,95.7805,95.7805,37346.0
2016-08-05 15:00:00,104.71,105.01,104.7,104.87,50163.0,95.7805,96.0549,95.7714,95.9269,50163.0
2016-08-05 15:30:00,104.87,105.13,104.87,105.02,131135.0,95.9269,96.1647,95.9269,96.0641,131135.0
2016-08-08 09:30:00,104.76,105.15,104.61,104.92,47133.0,95.8263,96.183,95.689,95.9726,47133.0
2016-08-08 10:00:00,104.97,105.05,104.33,104.33,16141.0,96.0183,96.0915,95.4329,95.4329,16141.0
2016-08-08 10:30:00,104.37,104.58,104.36,104.52,18074.0,95.4695,95.6616,95.4604,95.6067,18074.0
2016-08-08 11:00:00,104.52,104.78,104.51,104.76,12163.0,95.6067,95.8445,95.5976,95.8263,12163.0
2016-08-08 11:30:00,104.74,104.76,104.51,104.56,13841.0,95.808,95.8263,95.5976,95.6433,13841.0
2016-08-08 12:00:00,104.61,104.75,104.57,104.73,13794.0,95.689,95.8171,95.6525,95.7988,13794.0
2016-08-08 12:30:00,104.75,104.86,104.73,104.75,12770.0,95.8171,95.9177,95.7988,95.8171,12770.0
2016-08-08 13:00:00,104.77,104.77,104.64,104.69,10023.0,95.8354,95.8354,95.7165,95.7622,10023.0
2016-08-08 13:30:00,104.7,104.76,104.54,104.6,19971.0,95.7714,95.8263,95.625,95.6799,19971.0
2016-08-08 14:00:00,104.6,104.64,104.33,104.37,22225.0,95.6799,95.7165,95.4329,95.4695,22225.0
2016-08-08 14:30:00,104.38,104.56,104.37,104.45,14741.0,95.4787,95.6433,95.4695,95.5427,14741.0
2016-08-08 15:00:00,104.45,104.49,104.34,104.36,30518.0,95.5427,95.5793,95.4421,95.4604,30518.0
2016-08-08 15:30:00,104.36,104.51,104.36,104.49,67991.0,95.4604,95.5976,95.4604,95.5793,67991.0
2016-08-09 09:30:00,104.48,104.96,104.48,104.84,19124.0,95.5701,96.0092,95.5701,95.8994,19124.0
2016-08-09 10:00:00,104.82,105.03,104.64,104.94,22413.0,95.8811,96.0732,95.7165,95.9909,22413.0
2016-08-09 10:30:00,104.86,104.91,104.57,104.63,16049.0,95.9177,95.9635,95.6525,95.7073,16049.0
2016-08-09 11:00:00,104.59,104.8,104.56,104.63,12046.0,95.6708,95.8628,95.6433,95.7073,12046.0
2016-08-09 11:30:00,104.6,104.67,104.56,104.6,9473.0,95.6799,95.7439,95.6433,95.6799,9473.0
2016-08-09 12:00:00,104.59,104.71,104.56,104.56,8009.0,95.6708,95.7805,95.6433,95.6433,8009.0
2016-08-09 12:30:00,104.55,104.55,104.38,104.42,12849.0,95.6342,95.6342,95.4787,95.5152,12849.0
2016-08-09 13:00:00,104.43,104.48,104.34,104.35,22801.0,95.5244,95.5701,95.4421,95.4512,22801.0
2016-08-09 13:30:00,104.37,104.45,104.26,104.32,16912.0,95.4695,95.5427,95.3689,95.4238,16912.0
2016-08-09 14:00:00,104.32,104.32,104.14,104.14,25216.0,95.4238,95.4238,95.2591,95.2591,25216.0
2016-08-09 14:30:00,104.13,104.27,104.06,104.27,26242.0,95.25,95.378,95.1859,95.378,26242.0
2016-08-09 15:00:00,104.28,104.4,104.26,104.38,28828.0,95.3872,95.497,95.3689,95.4787,28828.0
2016-08-09 15:30:00,104.37,104.37,104.23,104.25,66259.0,95.4695,95.4695,95.3415,95.3597,66259.0
2016-08-10 09:30:00,104.5,104.7,103.89,103.89,22712.0,95.5884,95.7714,95.0304,95.0304,22712.0
2016-08-10 10:00:00,103.9,104.4,103.9,104.11,44421.0,95.0396,95.497,95.0396,95.2317,44421.0
2016-08-10 10:30:00,104.1,104.17,104.0,104.1,18730.0,95.2225,95.2866,95.1311,95.2225,18730.0
2016-08-10 11:00:00,104.08,104.1,103.71,103.81,16390.0,95.2042,95.2225,94.8658,94.9573,16390.0
2016-08-10 11:30:00,103.73,103.83,103.59,103.62,18950.0,94.8841,94.9756,94.756,94.7835,18950.0
2016-08-10 12:00:00,103.61,104.04,103.57,103.95,10861.0,94.7743,95.1677,94.7377,95.0853,10861.0
2016-08-10 12:30:00,103.99,104.02,103.87,104.0,7090.0,95.1219,95.1494,95.0122,95.1311,7090.0
2016-08-10 13:00:00,104.04,104.1,103.74,103.88,13312.0,95.1677,95.2225,94.8932,95.0213,13312.0
2016-08-10 13:30:00,103.91,103.98,103.58,103.58,41049.0,95.0487,95.1128,94.7469,94.7469,41049.0
2016-08-10 14:00:00,103.59,103.87,103.52,103.66,26913.0,94.756,95.0122,94.692,94.8201,26913.0
2016-08-10 14:30:00,103.66,103.67,103.45,103.52,25820.0,94.8201,94.8292,94.628,94.692,25820.0
2016-08-10 15:00:00,103.51,103.7,103.49,103.6,47780.0,94.6829,94.8566,94.6646,94.7652,47780.0
2016-08-10 15:30:00,103.61,103.73,103.58,103.73,105885.0,94.7743,94.8841,94.7469,94.8841,105885.0
2016-08-11 09:30:00,104.21,104.66,104.15,104.43,30862.0,95.3232,95.7348,95.2683,95.5244,30862.0
2016-08-11 10:00:00,104.41,104.66,104.27,104.55,20400.0,95.5061,95.7348,95.378,95.6342,20400.0
2016-08-11 10:30:00,104.57,104.85,104.55,104.73,28337.0,95.6525,95.9086,95.6342,95.7988,28337.0
2016-08-11 11:00:00,104.71,104.79,104.64,104.78,12218.0,95.7805,95.8537,95.7165,95.8445,12218.0
2016-08-11 11:30:00,104.75,105.0,104.71,104.96,22712.0,95.8171,96.0458,95.7805,96.0092,22712.0
2016-08-11 12:00:00,104.98,105.0,104.89,104.92,21177.0,96.0275,96.0458,95.9452,95.9726,21177.0
2016-08-11 12:30:00,104.91,104.99,104.91,104.93,16539.0,95.9635,96.0366,95.9635,95.9818,16539.0
2016-08-11 13:00:00,104.9,104.9,104.69,104.7,30539.0,95.9543,95.9543,95.7622,95.7714,30539.0
2016-08-11 13:30:00,104.7,104.86,104.69,104.83,20684.0,95.7714,95.9177,95.7622,95.8903,20684.0
2016-08-11 14:00:00,104.83,104.87,104.78,104.82,29117.0,95.8903,95.9269,95.8445,95.8811,29117.0
2016-08-11 14:30:00,104.82,104.84,104.61,104.61,36059.0,95.8811,95.8994,95.689,95.689,36059.0
2016-08-11 15:00:00,104.59,104.77,104.58,104.63,55089.0,95.6708,95.8354,95.6616,95.7073,55089.0
2016-08-11 15:30:00,104.65,104.76,104.5,104.53,117646.0,95.7256,95.8263,95.5884,95.6159,117646.0
2016-08-12 09:30:00,103.9,104.39,103.07,103.08,36123.0,95.0396,95.4878,94.2804,94.2895,36123.0
2016-08-12 10:00:00,103.1,103.25,102.99,103.07,150070.0,94.3078,94.445,94.2072,94.2804,150070.0
2016-08-12 10:30:00,103.05,103.08,102.89,102.9,112334.0,94.2621,94.2895,94.1157,94.1249,112334.0
2016-08-12 11:00:00,102.91,103.11,102.91,103.1,78824.0,94.134,94.317,94.134,94.3078,78824.0
2016-08-12 11:30:00,103.09,103.16,103.0,103.03,91744.0,94.2987,94.3627,94.2163,94.2438,91744.0
2016-08-12 12:00:00,103.02,103.11,102.95,103.0,57776.0,94.2346,94.317,94.1706,94.2163,57776.0
2016-08-12 12:30:00,102.98,103.11,102.98,103.02,66820.0,94.198,94.317,94.198,94.2346,66820.0
2016-08-12 13:00:00,103.01,103.03,102.87,102.99,52976.0,94.2255,94.2438,94.0974,94.2072,52976.0
2016-08-12 13:30:00,102.98,103.09,102.92,103.06,51209.0,94.198,94.2987,94.1432,94.2712,51209.0
2016-08-12 14:00:00,103.06,103.31,103.05,103.29,56632.0,94.2712,94.4999,94.2621,94.4816,56632.0
2016-08-12 14:30:00,103.29,103.44,103.24,103.44,44074.0,94.4816,94.6188,94.4359,94.6188,44074.0
2016-08-12 15:00:00,103.43,103.44,103.34,103.35,54287.0,94.6097,94.6188,94.5273,94.5365,54287.0
2016-08-12 15:30:00,103.36,103.58,103.31,103.44,137445.0,94.5456,94.7469,94.4999,94.6188,137445.0
2016-08-15 09:30:00,103.92,104.45,103.89,104.18,31018.0,95.0579,95.5427,95.0304,95.2957,31018.0
2016-08-15 10:00:00,104.2,104.54,104.17,104.22,32584.0,95.314,95.625,95.2866,95.3323,32584.0
2016-08-15 10:30:00,104.25,104.44,104.25,104.38,26643.0,95.3597,95.5335,95.3597,95.4787,26643.0
2016-08-15 11:00:00,104.37,104.71,104.37,104.67,29154.0,95.4695,95.7805,95.4695,95.7439,29154.0
2016-08-15 11:30:00,104.68,104.76,104.67,104.73,17947.0,95.7531,95.8263,95.7439,95.7988,17947.0
2016-08-15 12:00:00,104.74,104.95,104.74,104.92,21614.0,95.808,96.0,95.808,95.9726,21614.0
2016-08-15 12:30:00,104.91,104.93,104.86,104.92,11099.0,95.9635,95.9818,95.9177,95.9726,11099.0
2016-08-15 13:00:00,104.92,104.94,104.8,104.91,17022.0,95.9726,95.9909,95.8628,95.9635,17022.0
2016-08-15 13:30:00,104.92,105.09,104.92,104.98,18979.0,95.9726,96.1281,95.9726,96.0275,18979.0
2016-08-15 14:00:00,104.96,105.21,104.95,105.18,32772.0,96.0092,96.2379,96.0,96.2104,32772.0
2016-08-15 14:30:00,105.18,105.47,105.18,105.45,44942.0,96.2104,96.4757,96.2104,96.4574,44942.0
2016-08-15 15:00:00,105.44,105.47,105.23,105.28,49101.0,96.4483,96.4757,96.2562,96.3019,49101.0
2016-08-15 15:30:00,105.27,105.28,104.99,105.02,111163.0,96.2928,96.3019,96.0366,96.0641,111163.0
2016-08-16 09:30:00,104.5,104.51,104.15,104.48,24117.0,95.5884,95.5976,95.2683,95.5701,24117.0
2016-08-16 10:00:00,104.46,104.58,104.19,104.38,22140.0,95.5518,95.6616,95.3049,95.4787,22140.0
2016-08-16 10:30:00,104.37,104.48,104.26,104.36,22077.0,95.4695,95.5701,95.3689,95.4604,22077.0
2016-08-16 11:00:00,104.39,104.48,104.35,104.35,27005.0,95.4878,95.5701,95.4512,95.4512,27005.0
2016-08-16 11:30:00,104.34,104.47,104.25,104.45,12804.0,95.4421,95.561,95.3597,95.5427,12804.0
2016-08-16 12:00:00,104.44,104.47,104.38,104.43,11971.0,95.5335,95.561,95.4787,95.5244,11971.0
2016-08-16 12:30:00,104.41,104.46,104.33,104.44,19633.0,95.5061,95.5518,95.4329,95.5335,19633.0
2016-08-16 13:00:00,104.44,104.46,104.22,104.27,19171.0,95.5335,95.5518,95.3323,95.378,19171.0
2016-08-16 13:30:00,104.3,104.38,104.2,104.37,15370.0,95.4055,95.4787,95.314,95.4695,15370.0
2016-08-16 14:00:00,104.39,104.53,104.36,104.53,30653.0,95.4878,95.6159,95.4604,95.6159,30653.0
2016-08-16 14:30:00,104.54,104.56,104.43,104.55,22971.0,95.625,95.6433,95.5244,95.6342,22971.0
2016-08-16 15:00:00,104.52,104.57,104.34,104.34,27369.0,95.6067,95.6525,95.4421,95.4421,27369.0
2016-08-16 15:30:00,104.34,104.41,104.07,104.1,84177.0,95.4421,95.5061,95.1951,95.2225,84177.0
2016-08-17 09:30:00,104.12,104.35,103.95,104.24,27423.0,95.2408,95.4512,95.0853,95.3506,27423.0
2016-08-17 10:00:00,104.21,104.34,104.18,104.18,14781.0,95.3232,95.4421,95.2957,95.2957,14781.0
2016-08-17 10:30:00,104.2,104.23,104.03,104.04,16494.0,95.314,95.3415,95.1585,95.1677,16494.0
2016-08-17 11:00:00,104.06,104.08,103.73,103.74,27141.0,95.1859,95.2042,94.8841,94.8932,27141.0
2016-08-17 11:30:00,103.75,103.76,103.6,103.7,15056.0,94.9024,94.9115,94.7652,94.8566,15056.0
2016-08-17 12:00:00,103.71,103.76,103.63,103.7,14144.0,94.8658,94.9115,94.7926,94.8566,14144.0
2016-08-17 12:30:00,103.69,104.09,103.67,103.92,11128.0,94.8475,95.2134,94.8292,95.0579,11128.0
2016-08-17 13:00:00,103.91,103.96,103.89,103.89,13045.0,95.0487,95.0945,95.0304,95.0304,13045.0
2016-08-17 13:30:00,103.9,104.03,103.87,103.93,19757.0,95.0396,95.1585,95.0122,95.067,19757.0
2016-08-17 14:00:00,103.9,104.2,103.77,104.2,36977.0,95.0396,95.314,94.9207,95.314,36977.0
2016-08-17 14:30:00,104.16,104.36,104.06,104.28,22709.0,95.2774,95.4604,95.1859,95.3872,22709.0
2016-08-17 15:00:00,104.3,104.34,104.11,104.23,28675.0,95.4055,95.4421,95.2317,95.3415,28675.0
2016-08-17 15:30:00,104.24,104.26,104.13,104.15,98995.0,95.3506,95.3689,95.25,95.2683,98995.0
2016-08-18 09:30:00,103.97,104.16,103.79,104.16,24231.0,95.4412,95.6156,95.276,95.6156,24231.0
2016-08-18 10:00:00,104.17,104.25,103.92,103.98,20723.0,95.6248,95.6983,95.3953,95.4504,20723.0
2016-08-18 10:30:00,103.98,104.08,103.86,104.01,18389.0,95.4504,95.5422,95.3402,95.4779,18389.0
2016-08-18 11:00:00,104.04,104.12,104.02,104.08,12694.0,95.5055,95.5789,95.4871,95.5422,12694.0
2016-08-18 11:30:00,104.07,104.1,103.98,104.04,9983.0,95.533,95.5606,95.4504,95.5055,9983.0
2016-08-18 12:00:00,104.03,104.03,103.77,103.77,11764.0,95.4963,95.4963,95.2576,95.2576,11764.0
2016-08-18 12:30:00,103.78,103.96,103.74,103.95,6064.0,95.2668,95.432,95.2301,95.4229,6064.0
2016-08-18 13:00:00,103.96,104.15,103.96,104.06,9309.0,95.432,95.6065,95.432,95.5238,9309.0
2016-08-18 13:30:00,104.07,104.24,104.07,104.14,26931.0,95.533,95.6891,95.533,95.5973,26931.0
2016-08-18 14:00:00,104.14,104.24,104.13,104.17,18470.0,95.5973,95.6891,95.5881,95.6248,18470.0
2016-08-18 14:30:00,104.17,104.2,104.08,104.11,15830.0,95.6248,95.6524,95.5422,95.5697,15830.0
2016-08-18 15:00:00,104.12,104.26,104.12,104.19,17462.0,95.5789,95.7074,95.5789,95.6432,17462.0
2016-08-18 15:30:00,104.2,104.23,104.09,104.23,64611.0,95.6524,95.6799,95.5514,95.6799,64611.0
2016-08-19 09:30:00,103.69,103.84,103.61,103.78,58251.0,95.1842,95.3219,95.1108,95.2668,58251.0
2016-08-19 10:00:00,103.74,104.09,103.74,104.09,25254.0,95.2301,95.5514,95.2301,95.5514,25254.0
2016-08-19 10:30:00,104.09,104.27,104.07,104.19,21260.0,95.5514,95.7166,95.533,95.6432,21260.0
2016-08-19 11:00:00,104.18,104.51,104.16,104.49,11132.0,95.634,95.9369,95.6156,95.9186,11132.0
2016-08-19 11:30:00,104.49,104.54,104.3,104.53,15602.0,95.9186,95.9645,95.7442,95.9553,15602.0
2016-08-19 12:00:00,104.56,104.74,104.55,104.69,13823.0,95.9828,96.1481,95.9736,96.1022,13823.0
2016-08-19 12:30:00,104.69,104.7,104.39,104.49,12015.0,96.1022,96.1113,95.8268,95.9186,12015.0
2016-08-19 13:00:00,104.48,104.5,104.41,104.48,16451.0,95.9094,95.9277,95.8451,95.9094,16451.0
2016-08-19 13:30:00,104.48,104.54,104.38,104.51,17115.0,95.9094,95.9645,95.8176,95.9369,17115.0
2016-08-19 14:00:00,104.52,104.57,104.39,104.43,37779.0,95.9461,95.992,95.8268,95.8635,37779.0
2016-08-19 14:30:00,104.44,104.74,104.38,104.7,24261.0,95.8727,96.1481,95.8176,96.1113,24261.0
2016-08-19 15:00:00,104.69,104.8,104.64,104.79,20942.0,96.1022,96.2031,96.0563,96.194,20942.0
2016-08-19 15:30:00,104.8,104.81,104.58,104.58,70763.0,96.2031,96.2123,96.0012,96.0012,70763.0
2016-08-22 09:30:00,104.28,104.39,103.82,103.87,15001.0,95.7258,95.8268,95.3035,95.3494,15001.0
2016-08-22 10:00:00,103.89,104.55,103.79,104.5,12014.0,95.3678,95.9736,95.276,95.9277,12014.0
2016-08-22 10:30:00,104.49,104.6,104.41,104.55,15170.0,95.9186,96.0195,95.8451,95.9736,15170.0
2016-08-22 11:00:00,104.51,104.7,104.35,104.47,33762.0,95.9369,96.1113,95.7901,95.9002,33762.0
2016-08-22 11:30:00,104.46,104.73,104.42,104.68,20217.0,95.891,96.1389,95.8543,96.093,20217.0
2016-08-22 12:00:00,104.65,104.8,104.33,104.74,13200.0,96.0654,96.2031,95.7717,96.1481,13200.0
2016-08-22 12:30:00,104.76,104.77,104.56,104.74,12090.0,96.1664,96.1756,95.9828,96.1481,12090.0
2016-08-22 13:00:00,104.72,104.73,104.42,104.49,9452.0,96.1297,96.1389,95.8543,95.9186,9452.0
2016-08-22 13:30:00,104.5,104.69,104.43,104.63,10517.0,95.9277,96.1022,95.8635,96.0471,10517.0
2016-08-22 14:00:00,104.64,104.74,104.57,104.6,14950.0,96.0563,96.1481,95.992,96.0195,14950.0
2016-08-22 14:30:00,104.58,104.65,104.53,104.55,9783.0,96.0012,96.0654,95.9553,95.9736,9783.0
2016-08-22 15:00:00,104.55,104.7,104.54,104.7,30026.0,95.9736,96.1113,95.9645,96.1113,30026.0
2016-08-22 15:30:00,104.69,104.7,104.45,104.51,74536.0,96.1022,96.1113,95.8819,95.9369,74536.0
2016-08-23 09:30:00,104.99,106.12,104.99,106.05,33168.0,96.3776,97.4149,96.3776,97.3506,33168.0
2016-08-23 10:00:00,106.05,106.28,106.02,106.15,41469.0,97.3506,97.5617,97.3231,97.4424,41469.0
2016-08-23 10:30:00,106.17,106.2,105.99,106.05,36211.0,97.4608,97.4883,97.2955,97.3506,36211.0
2016-08-23 11:00:00,106.03,106.09,105.97,106.07,30332.0,97.3322,97.3873,97.2772,97.369,30332.0
2016-08-23 11:30:00,106.08,106.16,105.98,106.04,29488.0,97.3781,97.4516,97.2863,97.3414,29488.0
2016-08-23 12:00:00,106.04,106.04,105.96,106.02,22598.0,97.3414,97.3414,97.268,97.3231,22598.0
2016-08-23 12:30:00,106.01,106.04,105.9,105.97,27133.0,97.3139,97.3414,97.2129,97.2772,27133.0
2016-08-23 13:00:00,105.96,106.0,105.75,105.81,26795.0,97.268,97.3047,97.0752,97.1303,26795.0
2016-08-23 13:30:00,105.8,105.9,105.78,105.89,17233.0,97.1211,97.2129,97.1027,97.2037,17233.0
2016-08-23 14:00:00,105.89,105.89,105.69,105.76,24722.0,97.2037,97.2037,97.0201,97.0844,24722.0
2016-08-23 14:30:00,105.76,105.77,105.64,105.67,18334.0,97.0844,97.0936,96.9742,97.0018,18334.0
2016-08-23 15:00:00,105.65,105.76,105.62,105.68,21427.0,96.9834,97.0844,96.9559,97.011,21427.0
2016-08-23 15:30:00,105.68,105.69,105.58,105.59,90629.0,97.011,97.0201,96.9192,96.9283,90629.0
2016-08-24 09:30:00,105.48,106.02,105.46,105.9,26754.0,96.8274,97.3231,96.809,97.2129,26754.0
2016-08-24 10:00:00,106.04,106.04,105.56,105.64,25678.0,97.3414,97.3414,96.9008,96.9742,25678.0
2016-08-24 10:30:00,105.61,105.99,105.55,105.98,16589.0,96.9467,97.2955,96.8916,97.2863,16589.0
2016-08-24 11:00:00,105.95,106.15,105.95,106.11,21421.0,97.2588,97.4424,97.2588,97.4057,21421.0
2016-08-24 11:30:00,106.08,106.12,105.85,105.96,15346.0,97.3781,97.4149,97.167,97.268,15346.0
2016-08-24 12:00:00,105.97,106.09,105.9,105.94,14403.0,97.2772,97.3873,97.2129,97.2496,14403.0
2016-08-24 12:30:00,105.95,106.03,105.92,105.99,15000.0,97.2588,97.3322,97.2313,97.2955,15000.0
2016-08-24 13:00:00,105.99,106.07,105.95,105.99,16495.0,97.2955,97.369,97.2588,97.2955,16495.0
2016-08-24 13:30:00,106.0,106.07,105.94,106.04,28099.0,97.3047,97.369,97.2496,97.3414,28099.0
2016-08-24 14:00:00,106.04,106.07,105.87,105.95,61108.0,97.3414,97.369,97.1854,97.2588,61108.0
2016-08-24 14:30:00,105.94,106.02,105.87,105.98,35727.0,97.2496,97.3231,97.1854,97.2863,35727.0
2016-08-24 15:00:00,105.96,105.97,105.59,105.59,55616.0,97.268,97.2772,96.9283,96.9283,55616.0
2016-08-24 15:30:00,105.58,105.61,105.31,105.56,94499.0,96.9192,96.9467,96.6713,96.9008,94499.0
2016-08-25 09:30:00,105.21,105.7,104.89,105.49,43352.0,96.5795,97.0293,96.2858,96.8365,43352.0
2016-08-25 10:00:00,105.43,105.9,105.43,105.69,39018.0,96.7815,97.2129,96.7815,97.0201,39018.0
2016-08-25 10:30:00,105.69,105.78,105.63,105.74,28895.0,97.0201,97.1027,96.9651,97.066,28895.0
2016-08-25 11:00:00,105.72,105.97,105.72,105.94,19378.0,97.0477,97.2772,97.0477,97.2496,19378.0
2016-08-25 11:30:00,105.96,105.97,105.79,105.81,12205.0,97.268,97.2772,97.1119,97.1303,12205.0
2016-08-25 12:00:00,105.81,105.84,105.65,105.79,14796.0,97.1303,97.1578,96.9834,97.1119,14796.0
2016-08-25 12:30:00,105.8,106.0,105.8,106.0,19497.0,97.1211,97.3047,97.1211,97.3047,19497.0
2016-08-25 13:00:00,106.01,106.02,105.85,105.99,32515.0,97.3139,97.3231,97.167,97.2955,32515.0
2016-08-25 13:30:00,105.98,106.0,105.64,105.88,26927.0,97.2863,97.3047,96.9742,97.1945,26927.0
2016-08-25 14:00:00,105.88,105.94,105.75,105.77,38614.0,97.1945,97.2496,97.0752,97.0936,38614.0
2016-08-25 14:30:00,105.77,105.81,105.61,105.67,37194.0,97.0936,97.1303,96.9467,97.0018,37194.0
2016-08-25 15:00:00,105.67,105.8,105.62,105.77,38745.0,97.0018,97.1211,96.9559,97.0936,38745.0
2016-08-25 15:30:00,105.76,105.81,105.6,105.71,111913.0,97.0844,97.1303,96.9375,97.0385,111913.0
2016-08-26 09:30:00,106.01,106.48,105.99,106.11,20572.0,97.3139,97.7453,97.2955,97.4057,20572.0
2016-08-26 10:00:00,106.09,106.72,105.98,106.6,38048.0,97.3873,97.9656,97.2863,97.8555,38048.0
2016-08-26 10:30:00,106.64,106.67,106.41,106.58,18823.0,97.8922,97.9197,97.6811,97.8371,18823.0
2016-08-26 11:00:00,106.58,106.86,106.55,106.82,21802.0,97.8371,98.0942,97.8096,98.0574,21802.0
2016-08-26 11:30:00,106.8,106.82,106.16,106.25,16819.0,98.0391,98.0574,97.4516,97.5342,16819.0
2016-08-26 12:00:00,106.18,106.2,105.62,105.91,19042.0,97.4699,97.4883,96.9559,97.2221,19042.0
2016-08-26 12:30:00,105.92,106.12,105.83,106.01,10517.0,97.2313,97.4149,97.1486,97.3139,10517.0
2016-08-26 13:00:00,106.03,106.09,105.83,105.88,14692.0,97.3322,97.3873,97.1486,97.1945,14692.0
2016-08-26 13:30:00,105.9,105.95,105.8,105.82,18512.0,97.2129,97.2588,97.1211,97.1395,18512.0
2016-08-26 14:00:00,105.77,105.81,105.39,105.52,37963.0,97.0936,97.1303,96.7447,96.8641,37963.0
2016-08-26 14:30:00,105.52,105.77,105.44,105.75,29014.0,96.8641,97.0936,96.7906,97.0752,29014.0
2016-08-26 15:00:00,105.73,106.16,105.61,106.09,35337.0,97.0569,97.4516,96.9467,97.3873,35337.0
2016-08-26 15:30:00,106.11,106.34,106.09,106.23,82911.0,97.4057,97.6168,97.3873,97.5158,82911.0
2016-08-29 09:30:00,106.36,107.43,106.36,107.15,42468.0,97.6352,98.6174,97.6352,98.3604,42468.0
2016-08-29 10:00:00,107.14,107.21,106.94,107.11,13048.0,98.3512,98.4154,98.1676,98.3236,13048.0
2016-08-29 10:30:00,107.13,107.24,107.03,107.18,16307.0,98.342,98.443,98.2502,98.3879,16307.0
2016-08-29 11:00:00,107.19,107.42,107.14,107.22,23155.0,98.3971,98.6082,98.3512,98.4246,23155.0
2016-08-29 11:30:00,107.26,107.32,107.12,107.22,18105.0,98.4613,98.5164,98.3328,98.4246,18105.0
2016-08-29 12:00:00,107.23,107.28,107.08,107.09,11805.0,98.4338,98.4797,98.2961,98.3053,11805.0
2016-08-29 12:30:00,107.07,107.27,107.07,107.26,12103.0,98.2869,98.4705,98.2869,98.4613,12103.0
2016-08-29 13:00:00,107.26,107.26,107.12,107.17,15986.0,98.4613,98.4613,98.3328,98.3787,15986.0
2016-08-29 13:30:00,107.17,107.32,107.17,107.32,16866.0,98.3787,98.5164,98.3787,98.5164,16866.0
2016-08-29 14:00:00,107.33,107.34,107.15,107.16,25507.0,98.5256,98.5348,98.3604,98.3695,25507.0
2016-08-29 14:30:00,107.19,107.26,107.08,107.08,30209.0,98.3971,98.4613,98.2961,98.2961,30209.0
2016-08-29 15:00:00,107.1,107.12,106.99,107.03,26275.0,98.3145,98.3328,98.2135,98.2502,26275.0
2016-08-29 15:30:00,107.02,107.22,106.98,107.14,102586.0,98.241,98.4246,98.2043,98.3512,102586.0
2016-08-30 09:30:00,107.4,108.56,107.14,108.51,53342.0,98.5899,99.6547,98.3512,99.6088,53342.0
2016-08-30 10:00:00,108.53,108.7,107.85,107.88,37631.0,99.6272,99.7832,99.0029,99.0305,37631.0
2016-08-30 10:30:00,107.92,107.95,107.52,107.68,28809.0,99.0672,99.0947,98.7,98.8469,28809.0
2016-08-30 11:00:00,107.65,107.79,107.54,107.71,35429.0,98.8194,98.9479,98.7184,98.8744,35429.0
2016-08-30 11:30:00,107.68,108.2,107.68,108.17,35228.0,98.8469,99.3242,98.8469,99.2967,35228.0
2016-08-30 12:00:00,108.15,108.15,107.88,108.03,12662.0,99.2783,99.2783,99.0305,99.1682,12662.0
2016-08-30 12:30:00,108.03,108.08,107.73,107.74,22521.0,99.1682,99.2141,98.8928,98.902,22521.0
2016-08-30 13:00:00,107.75,107.97,107.72,107.89,19698.0,98.9111,99.1131,98.8836,99.0397,19698.0
2016-08-30 13:30:00,107.89,107.98,107.69,107.83,23033.0,99.0397,99.1223,98.8561,98.9846,23033.0
2016-08-30 14:00:00,107.82,107.84,107.66,107.78,31358.0,98.9754,98.9938,98.8285,98.9387,31358.0
2016-08-30 14:30:00,107.79,108.02,107.71,107.94,33140.0,98.9479,99.159,98.8744,99.0856,33140.0
2016-08-30 15:00:00,107.95,108.19,107.86,108.11,50210.0,99.0947,99.3151,99.0121,99.2416,50210.0
2016-08-30 15:30:00,108.11,108.27,108.01,108.24,136456.0,99.2416,99.3885,99.1498,99.361,136456.0
2016-08-31 09:30:00,108.17,108.98,107.89,108.96,42172.0,99.2967,100.0402,99.0397,100.0219,42172.0
2016-08-31 10:00:00,108.96,108.96,108.53,108.57,46410.0,100.0219,100.0219,99.6272,99.6639,46410.0
2016-08-31 10:30:00,108.52,108.65,108.23,108.23,18022.0,99.618,99.7373,99.3518,99.3518,18022.0
2016-08-31 11:00:00,108.23,108.26,108.05,108.24,23354.0,99.3518,99.3793,99.1865,99.361,23354.0
2016-08-31 11:30:00,108.23,108.27,107.95,107.95,18777.0,99.3518,99.3885,99.0947,99.0947,18777.0
2016-08-31 12:00:00,107.95,107.95,107.44,107.57,12981.0,99.0947,99.0947,98.6266,98.7459,12981.0
2016-08-31 12:30:00,107.56,107.89,107.46,107.85,24460.0,98.7367,99.0397,98.6449,99.0029,24460.0
2016-08-31 13:00:00,107.84,108.03,107.8,108.03,25233.0,98.9938,99.1682,98.957,99.1682,25233.0
2016-08-31 13:30:00,108.02,108.34,107.95,108.17,22330.0,99.159,99.4527,99.0947,99.2967,22330.0
2016-08-31 14:00:00,108.16,108.55,108.14,108.38,31196.0,99.2875,99.6455,99.2692,99.4895,31196.0
2016-08-31 14:30:00,108.37,108.37,108.03,108.21,30540.0,99.4803,99.4803,99.1682,99.3334,30540.0
2016-08-31 15:00:00,108.19,108.59,108.19,108.5,37518.0,99.3151,99.6822,99.3151,99.5996,37518.0
2016-08-31 15:30:00,108.5,108.8,108.48,108.69,197514.0,99.5996,99.875,99.5813,99.774,197514.0
2016-09-01 09:30:00,108.7,108.98,108.32,108.4,47645.0,99.7832,100.0402,99.4344,99.5078,47645.0
2016-09-01 10:00:00,108.36,108.63,108.04,108.09,33813.0,99.4711,99.719,99.1774,99.2233,33813.0
2016-09-01 10:30:00,107.97,108.0,107.51,107.73,19578.0,99.1131,99.1406,98.6908,98.8928,19578.0
2016-09-01 11:00:00,107.6,107.8,107.35,107.78,23485.0,98.7735,98.957,98.544,98.9387,23485.0
2016-09-01 11:30:00,107.76,107.79,107.45,107.57,27186.0,98.9203,98.9479,98.6358,98.7459,27186.0
2016-09-01 12:00:00,107.57,108.28,107.48,108.27,15939.0,98.7459,99.3977,98.6633,99.3885,15939.0
2016-09-01 12:30:00,108.27,108.43,108.19,108.24,31416.0,99.3885,99.5354,99.3151,99.361,31416.0
2016-09-01 13:00:00,108.24,108.37,108.15,108.33,21026.0,99.361,99.4803,99.2783,99.4436,21026.0
2016-09-01 13:30:00,108.35,108.36,108.22,108.26,30473.0,99.4619,99.4711,99.3426,99.3793,30473.0
2016-09-01 14:00:00,108.28,108.42,108.05,108.4,31243.0,99.3977,99.5262,99.1865,99.5078,31243.0
2016-09-01 14:30:00,108.41,108.43,108.28,108.4,39372.0,99.517,99.5354,99.3977,99.5078,39372.0
2016-09-01 15:00:00,108.38,108.41,108.16,108.23,35726.0,99.4895,99.517,99.2875,99.3518,35726.0
2016-09-01 15:30:00,108.23,108.54,108.23,108.53,84309.0,99.3518,99.6363,99.3518,99.6272,84309.0
2016-09-02 09:30:00,109.14,109.58,108.8,109.45,30150.0,100.1871,100.591,99.875,100.4717,30150.0
2016-09-02 10:00:00,109.49,109.55,109.18,109.3,21155.0,100.5084,100.5635,100.2238,100.334,21155.0
2016-09-02 10:30:00,109.32,109.43,109.17,109.22,20194.0,100.3524,100.4533,100.2147,100.2606,20194.0
2016-09-02 11:00:00,109.22,109.24,109.07,109.1,26082.0,100.2606,100.2789,100.1229,100.1504,26082.0
2016-09-02 11:30:00,109.11,109.21,108.87,109.18,34215.0,100.1596,100.2514,99.9393,100.2238,34215.0
2016-09-02 12:00:00,109.19,109.23,108.84,108.92,29685.0,100.233,100.2697,99.9117,99.9852,29685.0
2016-09-02 12:30:00,108.94,109.17,108.91,109.04,13264.0,100.0035,100.2147,99.976,100.0953,13264.0
2016-09-02 13:00:00,109.06,109.11,108.99,109.09,30611.0,100.1137,100.1596,100.0494,100.1412,30611.0
2016-09-02 13:30:00,109.09,109.19,108.93,109.11,46378.0,100.1412,100.233,99.9944,100.1596,46378.0
2016-09-02 14:00:00,109.13,109.39,109.08,109.36,20130.0,100.1779,100.4166,100.132,100.3891,20130.0
2016-09-02 14:30:00,109.36,109.41,109.25,109.4,27529.0,100.3891,100.435,100.2881,100.4258,27529.0
2016-09-02 15:00:00,109.4,109.52,109.39,109.43,29129.0,100.4258,100.536,100.4166,100.4533,29129.0
2016-09-02 15:30:00,109.41,109.47,109.26,109.43,54796.0,100.435,100.4901,100.2973,100.4533,54796.0
2016-09-06 09:30:00,109.38,110.34,109.38,109.64,65238.0,100.4074,101.2887,100.4074,100.6461,65238.0
2016-09-06 10:00:00,109.59,109.62,109.2,109.62,69070.0,100.6002,100.6277,100.2422,100.6277,69070.0
2016-09-06 10:30:00,109.6,109.82,109.47,109.5,26872.0,100.6094,100.8113,100.4901,100.5176,26872.0
2016-09-06 11:00:00,109.54,109.86,109.45,109.84,19141.0,100.5543,100.8481,100.4717,100.8297,19141.0
2016-09-06 11:30:00,109.84,109.91,109.66,109.84,18060.0,100.8297,100.894,100.6645,100.8297,18060.0
2016-09-06 12:00:00,109.84,109.97,109.83,109.93,17843.0,100.8297,100.949,100.8205,100.9123,17843.0
2016-09-06 12:30:00,109.94,110.28,109.93,110.07,152213.0,100.9215,101.2336,100.9123,101.0408,152213.0
2016-09-06 13:00:00,110.06,110.08,109.64,109.67,33841.0,101.0317,101.05,100.6461,100.6736,33841.0
2016-09-06 13:30:00,109.66,109.73,109.59,109.7,20530.0,100.6645,100.7287,100.6002,100.7012,20530.0
2016-09-06 14:00:00,109.7,109.97,109.67,109.92,21526.0,100.7012,100.949,100.6736,100.9031,21526.0
2016-09-06 14:30:00,109.93,110.14,109.91,110.06,100982.0,100.9123,101.1051,100.894,101.0317,100982.0
2016-09-06 15:00:00,110.04,110.08,109.93,109.94,65807.0,101.0133,101.05,100.9123,100.9215,65807.0
2016-09-06 15:30:00,109.96,110.11,109.93,110.11,79006.0,100.9399,101.0776,100.9123,101.0776,79006.0
2016-09-07 09:30:00,109.68,110.56,109.59,110.5,53808.0,100.6828,101.4906,100.6002,101.4356,53808.0
2016-09-07 10:00:00,110.46,110.83,110.38,110.64,66651.0,101.3988,101.7385,101.3254,101.5641,66651.0
2016-09-07 10:30:00,110.67,110.75,110.24,110.41,34608.0,101.5916,101.6651,101.1969,101.3529,34608.0
2016-09-07 11:00:00,110.38,110.59,110.13,110.18,116742.0,101.3254,101.5182,101.0959,101.1418,116742.0
2016-09-07 11:30:00,110.17,110.22,110.01,110.19,114831.0,101.1326,101.1785,100.9858,101.151,114831.0
2016-09-07 12:00:00,110.16,110.24,110.08,110.22,103309.0,101.1235,101.1969,101.05,101.1785,103309.0
2016-09-07 12:30:00,110.21,110.28,109.76,109.88,191996.0,101.1694,101.2336,100.7563,100.8664,191996.0
2016-09-07 13:00:00,109.89,110.01,109.74,109.94,48748.0,100.8756,100.9858,100.7379,100.9215,48748.0
2016-09-07 13:30:00,109.96,109.99,109.82,109.97,39374.0,100.9399,100.9674,100.8113,100.949,39374.0
2016-09-07 14:00:00,109.98,110.1,109.73,109.73,94389.0,100.9582,101.0684,100.7287,100.7287,94389.0
2016-09-07 14:30:00,109.74,109.96,109.71,109.94,44633.0,100.7379,100.9399,100.7104,100.9215,44633.0
2016-09-07 15:00:00,109.95,110.08,109.95,110.04,122403.0,100.9307,101.05,100.9307,101.0133,122403.0
2016-09-07 15:30:00,110.03,110.15,110.0,110.15,133043.0,101.0041,101.1143,100.9766,101.1143,133043.0
2016-09-08 09:30:00,110.1,110.66,109.81,110.2,48666.0,101.0684,101.5824,100.8022,101.1602,48666.0
2016-09-08 10:00:00,110.18,110.24,109.89,110.08,15016.0,101.1418,101.1969,100.8756,101.05,15016.0
2016-09-08 10:30:00,110.1,110.12,109.63,109.7,28961.0,101.0684,101.0867,100.6369,100.7012,28961.0
2016-09-08 11:00:00,109.72,109.9,109.67,109.89,33520.0,100.7195,100.8848,100.6736,100.8756,33520.0
2016-09-08 11:30:00,109.89,109.91,109.65,109.88,24299.0,100.8756,100.894,100.6553,100.8664,24299.0
2016-09-08 12:00:00,109.9,110.0,109.7,109.75,23864.0,100.8848,100.9766,100.7012,100.7471,23864.0
2016-09-08 12:30:00,109.72,109.84,109.68,109.72,20547.0,100.7195,100.8297,100.6828,100.7195,20547.0
2016-09-08 13:00:00,109.73,109.77,109.66,109.7,16897.0,100.7287,100.7654,100.6645,100.7012,16897.0
2016-09-08 13:30:00,109.68,109.7,109.52,109.61,15159.0,100.6828,100.7012,100.536,100.6186,15159.0
2016-09-08 14:00:00,109.63,109.83,109.55,109.75,37436.0,100.6369,100.8205,100.5635,100.7471,37436.0
2016-09-08 14:30:00,109.77,109.9,109.75,109.9,29941.0,100.7654,100.8848,100.7471,100.8848,29941.0
2016-09-08 15:00:00,109.91,109.98,109.87,109.96,44826.0,100.894,100.9582,100.8572,100.9399,44826.0
2016-09-08 15:30:00,109.97,110.1,109.93,109.93,98463.0,100.949,101.0684,100.9123,100.9123,98463.0
2016-09-09 09:30:00,109.2,109.54,108.52,108.74,52790.0,100.2422,100.5543,99.618,99.8199,52790.0
2016-09-09 10:00:00,108.74,108.74,108.51,108.66,33431.0,99.8199,99.8199,99.6088,99.7465,33431.0
2016-09-09 10:30:00,108.66,108.84,108.27,108.84,52586.0,99.7465,99.9117,99.3885,99.9117,52586.0
2016-09-09 11:00:00,108.81,108.99,108.55,108.55,29532.0,99.8842,100.0494,99.6455,99.6455,29532.0
2016-09-09 11:30:00,108.54,108.56,108.05,108.07,30874.0,99.6363,99.6547,99.1865,99.2049,30874.0
2016-09-09 12:00:00,108.1,108.25,107.83,108.1,55064.0,99.2324,99.3701,98.9846,99.2324,55064.0
2016-09-09 12:30:00,108.07,108.16,107.77,107.93,27761.0,99.2049,99.2875,98.9295,99.0764,27761.0
2016-09-09 13:00:00,107.97,108.02,107.65,107.84,27203.0,99.1131,99.159,98.8194,98.9938,27203.0
2016-09-09 13:30:00,107.83,107.84,107.42,107.55,29342.0,98.9846,98.9938,98.6082,98.7276,29342.0
2016-09-09 14:00:00,107.57,107.57,107.23,107.47,30144.0,98.7459,98.7459,98.4338,98.6541,30144.0
2016-09-09 14:30:00,107.46,107.52,107.07,107.36,48015.0,98.6449,98.7,98.2869,98.5531,48015.0
2016-09-09 15:00:00,107.37,107.38,107.1,107.26,50713.0,98.5623,98.5715,98.3145,98.4613,50713.0
2016-09-09 15:30:00,107.28,107.34,106.62,106.64,176912.0,98.4797,98.5348,97.8738,97.8922,176912.0
2016-09-12 09:30:00,105.67,106.19,105.41,105.48,70741.0,97.0018,97.4791,96.7631,96.8274,70741.0
2016-09-12 10:00:00,105.43,106.27,105.43,106.26,53819.0,96.7815,97.5526,96.7815,97.5434,53819.0
2016-09-12 10:30:00,106.25,106.38,105.87,106.34,56394.0,97.5342,97.6535,97.1854,97.6168,56394.0
2016-09-12 11:00:00,106.35,106.86,106.35,106.72,33652.0,97.626,98.0942,97.626,97.9656,33652.0
2016-09-12 11:30:00,106.76,107.04,106.49,106.98,23988.0,98.0024,98.2594,97.7545,98.2043,23988.0
2016-09-12 12:00:00,106.93,107.09,106.84,106.99,29406.0,98.1584,98.3053,98.0758,98.2135,29406.0
2016-09-12 12:30:00,107.0,107.51,107.0,107.43,34890.0,98.2227,98.6908,98.2227,98.6174,34890.0
2016-09-12 13:00:00,107.45,107.91,107.16,107.17,80664.0,98.6358,99.058,98.3695,98.3787,80664.0
2016-09-12 13:30:00,107.18,107.96,107.12,107.96,25780.0,98.3879,99.1039,98.3328,99.1039,25780.0
2016-09-12 14:00:00,107.92,108.63,107.86,108.37,56566.0,99.0672,99.719,99.0121,99.4803,56566.0
2016-09-12 14:30:00,108.42,108.79,108.39,108.49,50763.0,99.5262,99.8658,99.4986,99.5904,50763.0
2016-09-12 15:00:00,108.49,108.61,108.38,108.55,71317.0,99.5904,99.7006,99.4895,99.6455,71317.0
2016-09-12 15:30:00,108.55,108.8,108.49,108.58,177683.0,99.6455,99.875,99.5904,99.6731,177683.0
2016-09-13 09:30:00,107.19,107.91,107.06,107.24,43596.0,98.3971,99.058,98.2777,98.443,43596.0
2016-09-13 10:00:00,107.26,107.42,106.9,107.27,31457.0,98.4613,98.6082,98.1309,98.4705,31457.0
2016-09-13 10:30:00,107.19,107.5,106.88,106.99,33093.0,98.3971,98.6817,98.1125,98.2135,33093.0
2016-09-13 11:00:00,106.93,106.97,106.54,106.54,33308.0,98.1584,98.1951,97.8004,97.8004,33308.0
2016-09-13 11:30:00,106.55,106.8,106.49,106.74,35716.0,97.8096,98.0391,97.7545,97.984,35716.0
2016-09-13 12:00:00,106.76,107.27,106.74,106.89,47271.0,98.0024,98.4705,97.984,98.1217,47271.0
2016-09-13 12:30:00,106.86,107.06,106.7,106.79,27450.0,98.0942,98.2777,97.9473,98.0299,27450.0
2016-09-13 13:00:00,106.8,107.53,106.75,107.51,50084.0,98.0391,98.7092,97.9932,98.6908,50084.0
2016-09-13 13:30:00,107.52,107.79,107.02,107.14,31055.0,98.7,98.9479,98.241,98.3512,31055.0
2016-09-13 14:00:00,107.13,107.25,106.98,107.03,35066.0,98.342,98.4522,98.2043,98.2502,35066.0
2016-09-13 14:30:00,106.99,107.41,106.88,107.07,38015.0,98.2135,98.599,98.1125,98.2869,38015.0
2016-09-13 15:00:00,107.04,107.61,106.86,107.55,54087.0,98.2594,98.7826,98.0942,98.7276,54087.0
2016-09-13 15:30:00,107.55,107.76,107.17,107.3,173512.0,98.7276,98.9203,98.3787,98.4981,173512.0
2016-09-14 09:30:00,107.32,107.9,107.14,107.45,25908.0,98.5164,99.0488,98.3512,98.6358,25908.0
2016-09-14 10:00:00,107.42,107.89,107.32,107.83,28787.0,98.6082,99.0397,98.5164,98.9846,28787.0
2016-09-14 10:30:00,107.93,108.11,107.51,107.62,17357.0,99.0764,99.2416,98.6908,98.7918,17357.0
2016-09-14 11:00:00,107.62,108.08,107.54,108.0,15125.0,98.7918,99.2141,98.7184,99.1406,15125.0
2016-09-14 11:30:00,107.99,108.07,107.89,107.96,33856.0,99.1315,99.2049,99.0397,99.1039,33856.0
2016-09-14 12:00:00,108.0,108.04,107.87,107.91,18416.0,99.1406,99.1774,99.0213,99.058,18416.0
2016-09-14 12:30:00,107.93,107.94,107.59,107.65,19376.0,99.0764,99.0856,98.7643,98.8194,19376.0
2016-09-14 13:00:00,107.64,107.87,107.63,107.85,13275.0,98.8102,99.0213,98.801,99.0029,13275.0
2016-09-14 13:30:00,107.83,107.95,107.57,107.67,25765.0,98.9846,99.0947,98.7459,98.8377,25765.0
2016-09-14 14:00:00,107.67,107.74,107.3,107.39,27890.0,98.8377,98.902,98.4981,98.5807,27890.0
2016-09-14 14:30:00,107.42,107.64,107.34,107.6,25086.0,98.6082,98.8102,98.5348,98.7735,25086.0
2016-09-14 15:00:00,107.61,107.62,106.97,107.0,26608.0,98.7826,98.7918,98.1951,98.2227,26608.0
2016-09-14 15:30:00,106.98,107.38,106.98,107.34,94788.0,98.2043,98.5715,98.2043,98.5348,94788.0
2016-09-15 09:30:00,106.98,107.43,106.78,107.25,53691.0,98.2043,98.6174,98.0207,98.4522,53691.0
2016-09-15 10:00:00,107.26,107.77,107.08,107.67,50278.0,98.4613,98.9295,98.2961,98.8377,50278.0
2016-09-15 10:30:00,107.73,107.88,107.37,107.77,41777.0,98.8928,99.0305,98.5623,98.9295,41777.0
2016-09-15 11:00:00,107.79,108.02,107.58,107.96,60161.0,98.9479,99.159,98.7551,99.1039,60161.0
2016-09-15 11:30:00,107.99,108.18,107.79,107.79,36887.0,99.1315,99.3059,98.9479,98.9479,36887.0
2016-09-15 12:00:00,107.82,108.01,107.81,107.81,28910.0,98.9754,99.1498,98.9662,98.9662,28910.0
2016-09-15 12:30:00,107.83,107.93,107.65,107.88,26084.0,98.9846,99.0764,98.8194,99.0305,26084.0
2016-09-15 13:00:00,107.9,108.17,107.87,107.99,29519.0,99.0488,99.2967,99.0213,99.1315,29519.0
2016-09-15 13:30:00,108.01,108.56,108.01,108.45,26891.0,99.1498,99.6547,99.1498,99.5537,26891.0
2016-09-15 14:00:00,108.48,108.95,108.42,108.8,74939.0,99.5813,100.0127,99.5262,99.875,74939.0
2016-09-15 14:30:00,108.8,108.86,108.65,108.66,69979.0,99.875,99.9301,99.7373,99.7465,69979.0
2016-09-15 15:00:00,108.67,108.84,108.59,108.73,63537.0,99.7557,99.9117,99.6822,99.8108,63537.0
2016-09-15 15:30:00,108.74,108.91,108.65,108.7,144707.0,99.8199,99.976,99.7373,99.7832,144707.0
2016-09-16 09:30:00,108.09,108.09,107.06,108.04,152085.0,99.2233,99.2233,98.2777,99.1774,152085.0
2016-09-16 10:00:00,108.05,108.07,107.53,107.84,25666.0,99.1865,99.2049,98.7092,98.9938,25666.0
2016-09-16 10:30:00,107.82,108.18,107.82,107.87,24576.0,98.9754,99.3059,98.9754,99.0213,24576.0
2016-09-16 11:00:00,107.87,108.14,107.83,108.14,34214.0,99.0213,99.2692,98.9846,99.2692,34214.0
2016-09-16 11:30:00,108.17,108.57,108.16,108.43,40734.0,99.2967,99.6639,99.2875,99.5354,40734.0
2016-09-16 12:00:00,108.4,108.58,108.36,108.52,29039.0,99.5078,99.6731,99.4711,99.618,29039.0
2016-09-16 12:30:00,108.48,108.48,108.22,108.32,25389.0,99.5813,99.5813,99.3426,99.4344,25389.0
2016-09-16 13:00:00,108.32,108.46,108.25,108.25,29899.0,99.4344,99.5629,99.3701,99.3701,29899.0
2016-09-16 13:30:00,108.24,108.31,108.0,108.17,16694.0,99.361,99.4252,99.1406,99.2967,16694.0
2016-09-16 14:00:00,108.17,108.33,108.05,108.29,23180.0,99.2967,99.4436,99.1865,99.4069,23180.0
2016-09-16 14:30:00,108.28,108.4,108.18,108.31,34737.0,99.3977,99.5078,99.3059,99.4252,34737.0
2016-09-16 15:00:00,108.3,108.39,108.2,108.36,30653.0,99.416,99.4986,99.3242,99.4711,30653.0
2016-09-16 15:30:00,108.38,108.69,108.37,108.47,155775.0,99.4895,99.774,99.4803,99.5721,155775.0
2016-09-19 09:30:00,108.38,109.83,108.38,109.83,33947.0,99.4895,100.8205,99.4895,100.8205,33947.0
2016-09-19 10:00:00,109.85,109.85,109.51,109.51,14237.0,100.8389,100.8389,100.5268,100.5268,14237.0
2016-09-19 10:30:00,109.53,109.53,109.21,109.24,14492.0,100.5451,100.5451,100.2514,100.2789,14492.0
2016-09-19 11:00:00,109.21,109.4,109.06,109.15,21491.0,100.2514,100.4258,100.1137,100.1963,21491.0
2016-09-19 11:30:00,109.24,109.49,109.22,109.33,13526.0,100.2789,100.5084,100.2606,100.3615,13526.0
2016-09-19 12:00:00,109.36,109.36,108.73,108.86,18532.0,100.3891,100.3891,99.8108,99.9301,18532.0
2016-09-19 12:30:00,108.85,108.9,108.67,108.67,9508.0,99.9209,99.9668,99.7557,99.7557,9508.0
2016-09-19 13:00:00,108.66,108.66,108.41,108.45,14959.0,99.7465,99.7465,99.517,99.5537,14959.0
2016-09-19 13:30:00,108.44,108.45,108.06,108.4,15623.0,99.5445,99.5537,99.1957,99.5078,15623.0
2016-09-19 14:00:00,108.41,108.62,108.41,108.59,18371.0,99.517,99.7098,99.517,99.6822,18371.0
2016-09-19 14:30:00,108.61,108.87,108.61,108.83,19317.0,99.7006,99.9393,99.7006,99.9026,19317.0
2016-09-19 15:00:00,108.83,108.88,108.44,108.55,36609.0,99.9026,99.9485,99.5445,99.6455,36609.0
2016-09-19 15:30:00,108.55,108.68,108.34,108.48,116903.0,99.6455,99.7649,99.4527,99.5813,116903.0
2016-09-20 09:30:00,109.29,109.62,108.88,109.62,22892.0,100.3248,100.6277,99.9485,100.6277,22892.0
2016-09-20 10:00:00,109.6,109.7,109.36,109.38,27248.0,100.6094,100.7012,100.3891,100.4074,27248.0
2016-09-20 10:30:00,109.37,109.37,108.51,108.55,85534.0,100.3983,100.3983,99.6088,99.6455,85534.0
2016-09-20 11:00:00,108.58,108.87,108.49,108.58,52856.0,99.6731,99.9393,99.5904,99.6731,52856.0
2016-09-20 11:30:00,108.61,108.69,108.22,108.35,55290.0,99.7006,99.774,99.3426,99.4619,55290.0
2016-09-20 12:00:00,108.33,108.58,108.21,108.58,26031.0,99.4436,99.6731,99.3334,99.6731,26031.0
2016-09-20 12:30:00,108.57,108.6,108.09,108.17,30197.0,99.6639,99.6914,99.2233,99.2967,30197.0
2016-09-20 13:00:00,108.21,108.31,107.68,108.12,92107.0,99.3334,99.4252,98.8469,99.2508,92107.0
2016-09-20 13:30:00,108.13,108.43,108.11,108.41,56632.0,99.26,99.5354,99.2416,99.517,56632.0
2016-09-20 14:00:00,108.41,108.5,108.17,108.2,62675.0,99.517,99.5996,99.2967,99.3242,62675.0
2016-09-20 14:30:00,108.19,108.46,108.19,108.37,45436.0,99.3151,99.5629,99.3151,99.4803,45436.0
2016-09-20 15:00:00,108.38,108.41,108.21,108.24,71844.0,99.4895,99.517,99.3334,99.361,71844.0
2016-09-20 15:30:00,108.25,108.27,107.96,107.96,195673.0,99.3701,99.3885,99.1039,99.1039,195673.0
2016-09-21 09:30:00,108.95,109.59,108.95,109.39,54317.0,100.0127,100.6002,100.0127,100.4166,54317.0
2016-09-21 10:00:00,109.37,109.42,109.1,109.2,55415.0,100.3983,100.4442,100.1504,100.2422,55415.0
2016-09-21 10:30:00,109.25,109.28,108.91,108.91,20179.0,100.2881,100.3156,99.976,99.976,20179.0
2016-09-21 11:00:00,108.89,108.92,108.66,108.81,30683.0,99.9576,99.9852,99.7465,99.8842,30683.0
2016-09-21 11:30:00,108.79,108.85,108.68,108.81,28842.0,99.8658,99.9209,99.7649,99.8842,28842.0
2016-09-21 12:00:00,108.8,108.81,108.17,108.27,48753.0,99.875,99.8842,99.2967,99.3885,48753.0
2016-09-21 12:30:00,108.27,108.44,108.07,108.44,46507.0,99.3885,99.5445,99.2049,99.5445,46507.0
2016-09-21 13:00:00,108.43,108.7,108.39,108.45,23125.0,99.5354,99.7832,99.4986,99.5537,23125.0
2016-09-21 13:30:00,108.43,108.6,108.16,108.42,43490.0,99.5354,99.6914,99.2875,99.5262,43490.0
2016-09-21 14:00:00,108.42,108.73,107.96,108.24,81518.0,99.5262,99.8108,99.1039,99.361,81518.0
2016-09-21 14:30:00,108.2,108.89,108.2,108.87,58389.0,99.3242,99.9576,99.3242,99.9393,58389.0
2016-09-21 15:00:00,108.85,109.35,108.7,109.3,50909.0,99.9209,100.3799,99.7832,100.334,50909.0
2016-09-21 15:30:00,109.32,109.6,109.26,109.45,174031.0,100.3524,100.6094,100.2973,100.4717,174031.0
2016-09-22 09:30:00,110.49,110.53,110.0,110.15,58214.0,101.4264,101.4631,100.9766,101.1143,58214.0
2016-09-22 10:00:00,110.15,110.31,110.14,110.28,30406.0,101.1143,101.2611,101.1051,101.2336,30406.0
2016-09-22 10:30:00,110.32,110.42,110.24,110.27,26120.0,101.2703,101.3621,101.1969,101.2244,26120.0
2016-09-22 11:00:00,110.26,110.28,109.92,109.99,20589.0,101.2152,101.2336,100.9031,100.9674,20589.0
2016-09-22 11:30:00,110.02,110.24,109.92,110.0,18516.0,100.9949,101.1969,100.9031,100.9766,18516.0
2016-09-22 12:00:00,110.0,110.19,109.99,110.17,13316.0,100.9766,101.151,100.9674,101.1326,13316.0
2016-09-22 12:30:00,110.17,110.29,110.15,110.27,21147.0,101.1326,101.2428,101.1143,101.2244,21147.0
2016-09-22 13:00:00,110.27,110.46,110.26,110.42,15694.0,101.2244,101.3988,101.2152,101.3621,15694.0
2016-09-22 13:30:00,110.45,110.5,110.26,110.28,24137.0,101.3897,101.4356,101.2152,101.2336,24137.0
2016-09-22 14:00:00,110.25,110.27,109.87,110.07,49091.0,101.2061,101.2244,100.8572,101.0408,49091.0
2016-09-22 14:30:00,110.08,110.24,109.99,110.2,57329.0,101.05,101.1969,100.9674,101.1602,57329.0
2016-09-22 15:00:00,110.19,110.29,110.16,110.23,39878.0,101.151,101.2428,101.1235,101.1877,39878.0
2016-09-22 15:30:00,110.26,110.35,110.18,110.18,95729.0,101.2152,101.2979,101.1418,101.1418,95729.0
2016-09-23 09:30:00,109.78,109.85,109.26,109.53,48955.0,100.7746,100.8389,100.2973,100.5451,48955.0
2016-09-23 10:00:00,109.55,109.92,109.55,109.78,33116.0,100.5635,100.9031,100.5635,100.7746,33116.0
2016-09-23 10:30:00,109.78,109.98,109.59,109.9,31590.0,100.7746,100.9582,100.6002,100.8848,31590.0
2016-09-23 11:00:00,109.87,109.95,109.74,109.89,25528.0,100.8572,100.9307,100.7379,100.8756,25528.0
2016-09-23 11:30:00,109.9,110.0,109.58,109.64,29941.0,100.8848,100.9766,100.591,100.6461,29941.0
2016-09-23 12:00:00,109.61,109.67,109.49,109.67,26165.0,100.6186,100.6736,100.5084,100.6736,26165.0
2016-09-23 12:30:00,109.69,109.69,109.53,109.54,22553.0,100.692,100.692,100.5451,100.5543,22553.0
2016-09-23 13:00:00,109.54,109.54,109.31,109.45,24867.0,100.5543,100.5543,100.3432,100.4717,24867.0
2016-09-23 13:30:00,109.47,109.49,109.18,109.25,23763.0,100.4901,100.5084,100.2238,100.2881,23763.0
2016-09-23 14:00:00,109.25,109.43,109.25,109.39,33629.0,100.2881,100.4533,100.2881,100.4166,33629.0
2016-09-23 14:30:00,109.38,109.5,109.32,109.48,38097.0,100.4074,100.5176,100.3524,100.4992,38097.0
2016-09-23 15:00:00,109.48,109.59,109.41,109.59,53581.0,100.4992,100.6002,100.435,100.6002,53581.0
2016-09-23 15:30:00,109.58,109.69,109.25,109.25,170329.0,100.591,100.692,100.2881,100.2881,170329.0
2016-09-26 09:30:00,108.8,109.5,106.21,109.34,54877.0,99.875,100.5176,97.4975,100.3707,54877.0
2016-09-26 10:00:00,109.29,109.83,109.21,109.73,51377.0,100.3248,100.8205,100.2514,100.7287,51377.0
2016-09-26 10:30:00,109.74,109.83,109.29,109.29,45622.0,100.7379,100.8205,100.3248,100.3248,45622.0
2016-09-26 11:00:00,109.28,109.3,108.98,109.0,28833.0,100.3156,100.334,100.0402,100.0586,28833.0
2016-09-26 11:30:00,109.01,109.14,108.88,109.01,23172.0,100.0678,100.1871,99.9485,100.0678,23172.0
2016-09-26 12:00:00,108.97,109.15,108.96,109.1,20538.0,100.0311,100.1963,100.0219,100.1504,20538.0
2016-09-26 12:30:00,109.08,109.21,109.0,109.03,21214.0,100.132,100.2514,100.0586,100.0861,21214.0
2016-09-26 13:00:00,109.01,109.04,108.64,108.67,30367.0,100.0678,100.0953,99.7281,99.7557,30367.0
2016-09-26 13:30:00,108.67,108.77,108.54,108.61,28996.0,99.7557,99.8475,99.6363,99.7006,28996.0
2016-09-26 14:00:00,108.61,108.91,108.61,108.89,53150.0,99.7006,99.976,99.7006,99.9576,53150.0
2016-09-26 14:30:00,108.89,108.93,108.68,108.88,37891.0,99.9576,99.9944,99.7649,99.9485,37891.0
2016-09-26 15:00:00,108.86,109.09,108.83,109.03,33968.0,99.9301,100.1412,99.9026,100.0861,33968.0
2016-09-26 15:30:00,109.05,109.07,108.87,109.0,185741.0,100.1045,100.1229,99.9393,100.0586,185741.0
2016-09-27 09:30:00,108.64,109.13,108.39,109.13,48706.0,99.7281,100.1779,99.4986,100.1779,48706.0
2016-09-27 10:00:00,109.11,109.51,108.93,108.96,40171.0,100.1596,100.5268,99.9944,100.0219,40171.0
2016-09-27 10:30:00,108.94,109.02,108.45,108.51,26845.0,100.0035,100.077,99.5537,99.6088,26845.0
2016-09-27 11:00:00,108.51,109.34,108.5,109.32,23238.0,99.6088,100.3707,99.5996,100.3524,23238.0
2016-09-27 11:30:00,109.31,109.55,109.28,109.49,34896.0,100.3432,100.5635,100.3156,100.5084,34896.0
2016-09-27 12:00:00,109.48,109.68,109.18,109.67,39678.0,100.4992,100.6828,100.2238,100.6736,39678.0
2016-09-27 12:30:00,109.69,109.7,109.46,109.59,35621.0,100.692,100.7012,100.4809,100.6002,35621.0
2016-09-27 13:00:00,109.6,109.75,109.57,109.74,44381.0,100.6094,100.7471,100.5819,100.7379,44381.0
2016-09-27 13:30:00,109.73,109.78,109.6,109.72,52616.0,100.7287,100.7746,100.6094,100.7195,52616.0
2016-09-27 14:00:00,109.73,110.02,109.71,109.9,107594.0,100.7287,100.9949,100.7104,100.8848,107594.0
2016-09-27 14:30:00,109.9,109.98,109.73,109.9,85774.0,100.8848,100.9582,100.7287,100.8848,85774.0
2016-09-27 15:00:00,109.88,110.01,109.82,109.89,90469.0,100.8664,100.9858,100.8113,100.8756,90469.0
2016-09-27 15:30:00,109.88,110.03,109.84,110.0,185904.0,100.8664,101.0041,100.8297,100.9766,185904.0
2016-09-28 09:30:00,110.1,110.16,109.16,109.32,88864.0,101.0684,101.1235,100.2055,100.3524,88864.0
2016-09-28 10:00:00,109.34,109.61,109.28,109.37,66091.0,100.3707,100.6186,100.3156,100.3983,66091.0
2016-09-28 10:30:00,109.41,109.43,108.43,108.55,71527.0,100.435,100.4533,99.5354,99.6455,71527.0
2016-09-28 11:00:00,108.5,108.59,108.33,108.45,45520.0,99.5996,99.6822,99.4436,99.5537,45520.0
2016-09-28 11:30:00,108.42,108.66,108.24,108.62,25589.0,99.5262,99.7465,99.361,99.7098,25589.0
2016-09-28 12:00:00,108.65,108.91,108.5,108.91,26435.0,99.7373,99.976,99.5996,99.976,26435.0
2016-09-28 12:30:00,108.94,109.21,108.84,109.03,43365.0,100.0035,100.2514,99.9117,100.0861,43365.0
2016-09-28 13:00:00,109.0,109.3,108.96,109.23,21861.0,100.0586,100.334,100.0219,100.2697,21861.0
2016-09-28 13:30:00,109.23,109.36,109.18,109.18,24666.0,100.2697,100.3891,100.2238,100.2238,24666.0
2016-09-28 14:00:00,109.18,110.0,109.17,109.9,62333.0,100.2238,100.9766,100.2147,100.8848,62333.0
2016-09-28 14:30:00,109.92,109.93,109.49,109.53,46402.0,100.9031,100.9123,100.5084,100.5451,46402.0
2016-09-28 15:00:00,109.53,109.63,109.29,109.34,71251.0,100.5451,100.6369,100.3248,100.3707,71251.0
2016-09-28 15:30:00,109.35,109.74,109.25,109.58,217598.0,100.3799,100.7379,100.2881,100.591,217598.0
2016-09-29 09:30:00,109.53,110.4,109.11,110.26,69950.0,100.5451,101.3438,100.1596,101.2152,69950.0
2016-09-29 10:00:00,110.23,110.31,109.77,110.17,52892.0,101.1877,101.2611,100.7654,101.1326,52892.0
2016-09-29 10:30:00,110.15,110.45,110.01,110.39,22331.0,101.1143,101.3897,100.9858,101.3346,22331.0
2016-09-29 11:00:00,110.38,110.38,109.89,110.08,20974.0,101.3254,101.3254,100.8756,101.05,20974.0
2016-09-29 11:30:00,110.08,110.28,109.75,109.76,26404.0,101.05,101.2336,100.7471,100.7563,26404.0
2016-09-29 12:00:00,109.75,110.16,109.73,109.92,22640.0,100.7471,101.1235,100.7287,100.9031,22640.0
2016-09-29 12:30:00,109.86,109.86,108.47,108.48,51098.0,100.8481,100.8481,99.5721,99.5813,51098.0
2016-09-29 13:00:00,108.52,108.75,108.14,108.64,84227.0,99.618,99.8291,99.2692,99.7281,84227.0
2016-09-29 13:30:00,108.64,108.87,107.47,107.56,167118.0,99.7281,99.9393,98.6541,98.7367,167118.0
2016-09-29 14:00:00,107.54,108.18,107.46,108.18,123558.0,98.7184,99.3059,98.6449,99.3059,123558.0
2016-09-29 14:30:00,108.18,108.57,108.1,108.14,161911.0,99.3059,99.6639,99.2324,99.2692,161911.0
2016-09-29 15:00:00,108.12,108.26,107.76,108.04,104407.0,99.2508,99.3793,98.9203,99.1774,104407.0
2016-09-29 15:30:00,108.05,108.23,107.7,107.71,279765.0,99.1865,99.3518,98.8652,98.8744,279765.0
2016-09-30 09:30:00,108.37,108.96,108.37,108.57,75469.0,99.4803,100.0219,99.4803,99.6639,75469.0
2016-09-30 10:00:00,108.58,108.79,108.4,108.65,41220.0,99.6731,99.8658,99.5078,99.7373,41220.0
2016-09-30 10:30:00,108.65,108.83,108.45,108.59,36963.0,99.7373,99.9026,99.5537,99.6822,36963.0
2016-09-30 11:00:00,108.57,109.03,108.55,108.67,95074.0,99.6639,100.0861,99.6455,99.7557,95074.0
2016-09-30 11:30:00,108.68,108.78,108.09,108.12,51554.0,99.7649,99.8567,99.2233,99.2508,51554.0
2016-09-30 12:00:00,108.11,108.52,108.09,108.44,74163.0,99.2416,99.618,99.2233,99.5445,74163.0
2016-09-30 12:30:00,108.44,108.52,108.29,108.35,62552.0,99.5445,99.618,99.4069,99.4619,62552.0
2016-09-30 13:00:00,108.32,108.51,108.29,108.31,58363.0,99.4344,99.6088,99.4069,99.4252,58363.0
2016-09-30 13:30:00,108.31,108.48,108.28,108.43,49658.0,99.4252,99.5813,99.3977,99.5354,49658.0
2016-09-30 14:00:00,108.43,108.51,108.41,108.49,144254.0,99.5354,99.6088,99.517,99.5904,144254.0
2016-09-30 14:30:00,108.49,108.73,108.42,108.58,156054.0,99.5904,99.8108,99.5262,99.6731,156054.0
2016-09-30 15:00:00,108.58,108.96,108.53,108.7,117921.0,99.6731,100.0219,99.6272,99.7832,117921.0
2016-09-30 15:30:00,108.7,108.73,108.28,108.29,295761.0,99.7832,99.8108,99.3977,99.4069,295761.0
2016-10-03 09:30:00,107.92,108.36,107.3,107.82,96492.0,99.0672,99.4711,98.4981,98.9754,96492.0
2016-10-03 10:00:00,107.83,108.87,107.68,108.41,178533.0,98.9846,99.9393,98.8469,99.517,178533.0
2016-10-03 10:30:00,108.38,109.08,108.37,109.0,100045.0,99.4895,100.132,99.4803,100.0586,100045.0
2016-10-03 11:00:00,108.99,109.04,108.62,108.95,57478.0,100.0494,100.0953,99.7098,100.0127,57478.0
2016-10-03 11:30:00,108.93,109.05,108.6,108.88,58579.0,99.9944,100.1045,99.6914,99.9485,58579.0
2016-10-03 12:00:00,108.88,109.01,108.7,108.81,70735.0,99.9485,100.0678,99.7832,99.8842,70735.0
2016-10-03 12:30:00,108.77,108.82,108.62,108.82,55927.0,99.8475,99.8934,99.7098,99.8934,55927.0
2016-10-03 13:00:00,108.87,109.01,108.73,108.98,56173.0,99.9393,100.0678,99.8108,100.0402,56173.0
2016-10-03 13:30:00,108.97,109.12,108.77,108.8,141157.0,100.0311,100.1688,99.8475,99.875,141157.0
2016-10-03 14:00:00,108.78,108.97,108.65,108.86,74845.0,99.8567,100.0311,99.7373,99.9301,74845.0
2016-10-03 14:30:00,108.86,109.05,108.83,109.02,60439.0,99.9301,100.1045,99.9026,100.077,60439.0
2016-10-03 15:00:00,109.04,109.15,108.88,109.11,63918.0,100.0953,100.1963,99.9485,100.1596,63918.0
2016-10-03 15:30:00,109.11,109.47,109.07,109.28,167955.0,100.1596,100.4901,100.1229,100.3156,167955.0
2016-10-04 09:30:00,109.66,110.0,109.37,109.53,46551.0,100.6645,100.9766,100.3983,100.5451,46551.0
2016-10-04 10:00:00,109.51,109.57,108.76,109.24,46214.0,100.5268,100.5819,99.8383,100.2789,46214.0
2016-10-04 10:30:00,109.24,109.89,109.21,109.78,27831.0,100.2789,100.8756,100.2514,100.7746,27831.0
2016-10-04 11:00:00,109.81,109.81,108.86,109.22,21580.0,100.8022,100.8022,99.9301,100.2606,21580.0
2016-10-04 11:30:00,109.26,109.64,108.94,109.01,21895.0,100.2973,100.6461,100.0035,100.0678,21895.0
2016-10-04 12:00:00,108.99,109.22,108.86,109.03,24117.0,100.0494,100.2606,99.9301,100.0861,24117.0
2016-10-04 12:30:00,109.04,109.12,108.85,108.9,39802.0,100.0953,100.1688,99.9209,99.9668,39802.0
2016-10-04 13:00:00,108.89,108.93,108.1,108.18,30845.0,99.9576,99.9944,99.2324,99.3059,30845.0
2016-10-04 13:30:00,108.2,108.52,108.2,108.45,36892.0,99.3242,99.618,99.3242,99.5537,36892.0
2016-10-04 14:00:00,108.46,108.56,108.1,108.13,26298.0,99.5629,99.6547,99.2324,99.26,26298.0
2016-10-04 14:30:00,108.15,108.35,107.95,107.96,38532.0,99.2783,99.4619,99.0947,99.1039,38532.0
2016-10-04 15:00:00,107.97,108.48,107.92,108.48,56841.0,99.1131,99.5813,99.0672,99.5813,56841.0
2016-10-04 15:30:00,108.51,108.62,108.31,108.39,95327.0,99.6088,99.7098,99.4252,99.4986,95327.0
2016-10-05 09:30:00,108.46,109.0,108.46,108.89,38424.0,99.5629,100.0586,99.5629,99.9576,38424.0
2016-10-05 10:00:00,108.97,109.5,108.92,109.07,31706.0,100.0311,100.5176,99.9852,100.1229,31706.0
2016-10-05 10:30:00,109.08,109.34,108.96,109.29,25220.0,100.132,100.3707,100.0219,100.3248,25220.0
2016-10-05 11:00:00,109.3,109.37,109.19,109.32,21193.0,100.334,100.3983,100.233,100.3524,21193.0
2016-10-05 11:30:00,109.33,109.38,109.13,109.13,14989.0,100.3615,100.4074,100.1779,100.1779,14989.0
2016-10-05 12:00:00,109.16,109.27,109.08,109.1,11197.0,100.2055,100.3065,100.132,100.1504,11197.0
2016-10-05 12:30:00,109.11,109.13,108.93,108.98,16427.0,100.1596,100.1779,99.9944,100.0402,16427.0
2016-10-05 13:00:00,108.98,109.25,108.98,109.08,29031.0,100.0402,100.2881,100.0402,100.132,29031.0
2016-10-05 13:30:00,109.09,109.2,109.03,109.09,22855.0,100.1412,100.2422,100.0861,100.1412,22855.0
2016-10-05 14:00:00,109.05,109.09,108.85,108.86,50113.0,100.1045,100.1412,99.9209,99.9301,50113.0
2016-10-05 14:30:00,108.89,108.92,108.63,108.64,44851.0,99.9576,99.9852,99.719,99.7281,44851.0
2016-10-05 15:00:00,108.65,108.86,108.57,108.59,58780.0,99.7373,99.9301,99.6639,99.6822,58780.0
2016-10-05 15:30:00,108.59,108.69,108.47,108.5,170824.0,99.6822,99.774,99.5721,99.5996,170824.0
2016-10-06 09:30:00,108.24,108.43,107.69,108.02,43194.0,99.361,99.5354,98.8561,99.159,43194.0
2016-10-06 10:00:00,108.04,108.31,107.95,108.18,49485.0,99.1774,99.4252,99.0947,99.3059,49485.0
2016-10-06 10:30:00,108.16,108.28,107.93,108.26,28491.0,99.2875,99.3977,99.0764,99.3793,28491.0
2016-10-06 11:00:00,108.23,108.31,107.96,108.28,19766.0,99.3518,99.4252,99.1039,99.3977,19766.0
2016-10-06 11:30:00,108.3,108.64,108.21,108.5,16855.0,99.416,99.7281,99.3334,99.5996,16855.0
2016-10-06 12:00:00,108.54,108.82,108.54,108.82,15754.0,99.6363,99.8934,99.6363,99.8934,15754.0
2016-10-06 12:30:00,108.81,108.85,108.66,108.74,25576.0,99.8842,99.9209,99.7465,99.8199,25576.0
2016-10-06 13:00:00,108.75,108.82,108.68,108.82,12706.0,99.8291,99.8934,99.7649,99.8934,12706.0
2016-10-06 13:30:00,108.8,108.86,108.56,108.6,24763.0,99.875,99.9301,99.6547,99.6914,24763.0
2016-10-06 14:00:00,108.59,108.76,108.59,108.68,28262.0,99.6822,99.8383,99.6822,99.7649,28262.0
2016-10-06 14:30:00,108.68,108.8,108.61,108.7,42159.0,99.7649,99.875,99.7006,99.7832,42159.0
2016-10-06 15:00:00,108.7,108.83,108.7,108.76,54689.0,99.7832,99.9026,99.7832,99.8383,54689.0
2016-10-06 15:30:00,108.75,108.92,108.69,108.87,80714.0,99.8291,99.9852,99.774,99.9393,80714.0
2016-10-07 09:30:00,108.93,108.93,108.3,108.68,23511.0,99.9944,99.9944,99.416,99.7649,23511.0
2016-10-07 10:00:00,108.7,108.95,108.64,108.71,24877.0,99.7832,100.0127,99.7281,99.7924,24877.0
2016-10-07 10:30:00,108.75,108.92,108.66,108.72,7866.0,99.8291,99.9852,99.7465,99.8016,7866.0
2016-10-07 11:00:00,108.69,108.92,108.62,108.71,16138.0,99.774,99.9852,99.7098,99.7924,16138.0
2016-10-07 11:30:00,108.65,108.77,107.85,108.2,19815.0,99.7373,99.8475,99.0029,99.3242,19815.0
2016-10-07 12:00:00,108.22,108.39,108.09,108.16,8670.0,99.3426,99.4986,99.2233,99.2875,8670.0
2016-10-07 12:30:00,108.19,108.23,107.98,108.23,9597.0,99.3151,99.3518,99.1223,99.3518,9597.0
2016-10-07 13:00:00,108.18,108.45,108.02,108.36,19564.0,99.3059,99.5537,99.159,99.4711,19564.0
2016-10-07 13:30:00,108.34,108.61,108.3,108.34,14102.0,99.4527,99.7006,99.416,99.4527,14102.0
2016-10-07 14:00:00,108.39,108.57,108.33,108.52,17872.0,99.4986,99.6639,99.4436,99.618,17872.0
2016-10-07 14:30:00,108.5,108.63,108.47,108.47,67732.0,99.5996,99.719,99.5721,99.5721,67732.0
2016-10-07 15:00:00,108.46,108.51,108.41,108.5,18478.0,99.5629,99.6088,99.517,99.5996,18478.0
2016-10-07 15:30:00,108.51,108.52,108.25,108.27,68386.0,99.6088,99.618,99.3701,99.3885,68386.0
2016-10-10 09:30:00,109.33,109.98,109.25,109.72,47771.0,100.3615,100.9582,100.2881,100.7195,47771.0
2016-10-10 10:00:00,109.72,109.72,109.13,109.13,32946.0,100.7195,100.7195,100.1779,100.1779,32946.0
2016-10-10 10:30:00,109.17,109.55,109.16,109.49,28070.0,100.2147,100.5635,100.2055,100.5084,28070.0
2016-10-10 11:00:00,109.46,109.48,109.15,109.22,11220.0,100.4809,100.4992,100.1963,100.2606,11220.0
2016-10-10 11:30:00,109.2,109.25,109.06,109.25,7816.0,100.2422,100.2881,100.1137,100.2881,7816.0
2016-10-10 12:00:00,109.24,109.39,109.16,109.37,12271.0,100.2789,100.4166,100.2055,100.3983,12271.0
2016-10-10 12:30:00,109.31,109.54,109.3,109.46,11344.0,100.3432,100.5543,100.334,100.4809,11344.0
2016-10-10 13:00:00,109.44,109.66,109.43,109.6,11773.0,100.4625,100.6645,100.4533,100.6094,11773.0
2016-10-10 13:30:00,109.59,109.6,109.4,109.46,18344.0,100.6002,100.6094,100.4258,100.4809,18344.0
2016-10-10 14:00:00,109.47,109.52,109.29,109.33,16312.0,100.4901,100.536,100.3248,100.3615,16312.0
2016-10-10 14:30:00,109.32,109.38,109.28,109.31,10299.0,100.3524,100.4074,100.3156,100.3432,10299.0
2016-10-10 15:00:00,109.34,109.38,109.15,109.2,18045.0,100.3707,100.4074,100.1963,100.2422,18045.0
2016-10-10 15:30:00,109.22,109.22,109.05,109.14,53098.0,100.2606,100.2606,100.1045,100.1871,53098.0
2016-10-11 09:30:00,109.0,109.0,108.08,108.19,34161.0,100.0586,100.0586,99.2141,99.3151,34161.0
2016-10-11 10:00:00,108.13,108.36,107.64,107.75,30487.0,99.26,99.4711,98.8102,98.9111,30487.0
2016-10-11 10:30:00,107.76,107.94,107.35,107.37,19301.0,98.9203,99.0856,98.544,98.5623,19301.0
2016-10-11 11:00:00,107.32,107.55,107.14,107.35,31253.0,98.5164,98.7276,98.3512,98.544,31253.0
2016-10-11 11:30:00,107.42,107.59,107.19,107.5,18637.0,98.6082,98.7643,98.3971,98.6817,18637.0
2016-10-11 12:00:00,107.48,107.61,107.33,107.48,21400.0,98.6633,98.7826,98.5256,98.6633,21400.0
2016-10-11 12:30:00,107.52,107.82,107.5,107.61,25169.0,98.7,98.9754,98.6817,98.7826,25169.0
2016-10-11 13:00:00,107.59,107.65,107.25,107.48,43341.0,98.7643,98.8194,98.4522,98.6633,43341.0
2016-10-11 13:30:00,107.48,107.52,107.0,107.01,33925.0,98.6633,98.7,98.2227,98.2319,33925.0
2016-10-11 14:00:00,107.04,107.36,107.0,107.08,23732.0,98.2594,98.5531,98.2227,98.2961,23732.0
2016-10-11 14:30:00,107.06,107.33,106.95,107.13,20306.0,98.2777,98.5256,98.1768,98.342,20306.0
2016-10-11 15:00:00,107.13,107.66,107.12,107.47,32058.0,98.342,98.8285,98.3328,98.6541,32058.0
2016-10-11 15:30:00,107.47,107.73,107.45,107.58,101751.0,98.6541,98.8928,98.6358,98.7551,101751.0
2016-10-12 09:30:00,107.7,107.99,107.51,107.95,50975.0,98.8652,99.1315,98.6908,99.0947,50975.0
2016-10-12 10:00:00,107.97,108.47,107.91,108.43,13603.0,99.1131,99.5721,99.058,99.5354,13603.0
2016-10-12 10:30:00,108.35,108.39,107.86,107.93,20839.0,99.4619,99.4986,99.0121,99.0764,20839.0
2016-10-12 11:00:00,107.86,108.25,107.86,108.22,20855.0,99.0121,99.3701,99.0121,99.3426,20855.0
2016-10-12 11:30:00,108.23,108.34,108.11,108.19,33204.0,99.3518,99.4527,99.2416,99.3151,33204.0
2016-10-12 12:00:00,108.23,108.5,108.19,108.48,17564.0,99.3518,99.5996,99.3151,99.5813,17564.0
2016-10-12 12:30:00,108.46,108.52,108.37,108.39,26702.0,99.5629,99.618,99.4803,99.4986,26702.0
2016-10-12 13:00:00,108.38,108.41,108.22,108.4,16070.0,99.4895,99.517,99.3426,99.5078,16070.0
2016-10-12 13:30:00,108.34,108.37,108.23,108.34,14804.0,99.4527,99.4803,99.3518,99.4527,14804.0
2016-10-12 14:00:00,108.34,108.48,108.13,108.13,50053.0,99.4527,99.5813,99.26,99.26,50053.0
2016-10-12 14:30:00,108.19,108.31,108.11,108.19,16686.0,99.3151,99.4252,99.2416,99.3151,16686.0
2016-10-12 15:00:00,108.19,108.32,108.14,108.15,24882.0,99.3151,99.4344,99.2692,99.2783,24882.0
2016-10-12 15:30:00,108.13,108.36,108.1,108.26,95252.0,99.26,99.4711,99.2324,99.3793,95252.0
2016-10-13 09:30:00,106.88,107.04,105.83,106.41,136629.0,98.1125,98.2594,97.1486,97.6811,136629.0
2016-10-13 10:00:00,106.44,106.86,106.24,106.8,63551.0,97.7086,98.0942,97.525,98.0391,63551.0
2016-10-13 10:30:00,106.79,106.83,106.52,106.82,41338.0,98.0299,98.0666,97.782,98.0574,41338.0
2016-10-13 11:00:00,106.78,107.08,106.4,106.97,26500.0,98.0207,98.2961,97.6719,98.1951,26500.0
2016-10-13 11:30:00,106.97,107.07,106.74,106.87,32256.0,98.1951,98.2869,97.984,98.1033,32256.0
2016-10-13 12:00:00,106.85,106.95,106.69,106.87,12482.0,98.085,98.1768,97.9381,98.1033,12482.0
2016-10-13 12:30:00,106.85,107.25,106.84,107.13,24925.0,98.085,98.4522,98.0758,98.342,24925.0
2016-10-13 13:00:00,107.11,107.11,106.87,106.92,22363.0,98.3236,98.3236,98.1033,98.1492,22363.0
2016-10-13 13:30:00,106.92,107.14,106.61,107.08,42125.0,98.1492,98.3512,97.8647,98.2961,42125.0
2016-10-13 14:00:00,107.11,107.12,106.73,106.75,41330.0,98.3236,98.3328,97.9748,97.9932,41330.0
2016-10-13 14:30:00,106.74,106.93,106.71,106.93,71377.0,97.984,98.1584,97.9565,98.1584,71377.0
2016-10-13 15:00:00,106.92,106.96,106.8,106.82,49627.0,98.1492,98.186,98.0391,98.0574,49627.0
2016-10-13 15:30:00,106.82,106.86,106.47,106.61,113199.0,98.0574,98.0942,97.7361,97.8647,113199.0
2016-10-14 09:30:00,107.84,108.28,107.56,108.11,30145.0,98.9938,99.3977,98.7367,99.2416,30145.0
2016-10-14 10:00:00,108.16,108.2,107.74,107.91,31289.0,99.2875,99.3242,98.902,99.058,31289.0
2016-10-14 10:30:00,107.97,108.31,107.96,108.09,18840.0,99.1131,99.4252,99.1039,99.2233,18840.0
2016-10-14 11:00:00,108.04,108.08,107.62,107.63,11384.0,99.1774,99.2141,98.7918,98.801,11384.0
2016-10-14 11:30:00,107.59,107.59,106.97,107.07,56602.0,98.7643,98.7643,98.1951,98.2869,56602.0
2016-10-14 12:00:00,107.05,107.29,106.95,106.99,28875.0,98.2686,98.4889,98.1768,98.2135,28875.0
2016-10-14 12:30:00,106.99,107.2,106.99,107.09,46390.0,98.2135,98.4063,98.2135,98.3053,46390.0
2016-10-14 13:00:00,107.09,107.37,107.01,107.24,43383.0,98.3053,98.5623,98.2319,98.443,43383.0
2016-10-14 13:30:00,107.22,107.43,107.07,107.22,36383.0,98.4246,98.6174,98.2869,98.4246,36383.0
2016-10-14 14:00:00,107.18,107.32,106.96,107.3,28947.0,98.3879,98.5164,98.186,98.4981,28947.0
2016-10-14 14:30:00,107.29,107.3,107.09,107.12,18702.0,98.4889,98.4981,98.3053,98.3328,18702.0
2016-10-14 15:00:00,107.1,107.31,107.1,107.2,31967.0,98.3145,98.5072,98.3145,98.4063,31967.0
2016-10-14 15:30:00,107.21,107.48,107.08,107.11,91703.0,98.4154,98.6633,98.2961,98.3236,91703.0
2016-10-17 09:30:00,106.96,107.28,106.67,106.96,51332.0,98.186,98.4797,97.9197,98.186,51332.0
2016-10-17 10:00:00,107.02,107.38,106.85,107.36,31873.0,98.241,98.5715,98.085,98.5531,31873.0
2016-10-17 10:30:00,107.35,107.35,106.86,107.01,23261.0,98.544,98.544,98.0942,98.2319,23261.0
2016-10-17 11:00:00,107.02,107.14,106.86,106.91,11917.0,98.241,98.3512,98.0942,98.1401,11917.0
2016-10-17 11:30:00,106.93,107.22,106.91,107.22,17461.0,98.1584,98.4246,98.1401,98.4246,17461.0
2016-10-17 12:00:00,107.17,107.24,106.89,106.89,15320.0,98.3787,98.443,98.1217,98.1217,15320.0
2016-10-17 12:30:00,106.95,107.04,106.88,106.98,7306.0,98.1768,98.2594,98.1125,98.2043,7306.0
2016-10-17 13:00:00,106.98,107.06,106.5,106.59,17813.0,98.2043,98.2777,97.7637,97.8463,17813.0
2016-10-17 13:30:00,106.62,106.83,106.54,106.59,11862.0,97.8738,98.0666,97.8004,97.8463,11862.0
2016-10-17 14:00:00,106.61,106.91,106.6,106.76,17569.0,97.8647,98.1401,97.8555,98.0024,17569.0
2016-10-17 14:30:00,106.78,106.98,106.61,106.95,44059.0,98.0207,98.2043,97.8647,98.1768,44059.0
2016-10-17 15:00:00,106.94,106.98,106.74,106.83,26071.0,98.1676,98.2043,97.984,98.0666,26071.0
2016-10-17 15:30:00,106.83,106.92,106.62,106.7,101240.0,98.0666,98.1492,97.8738,97.9473,101240.0
2016-10-18 09:30:00,107.87,108.09,106.96,107.29,127935.0,99.0213,99.2233,98.186,98.4889,127935.0
2016-10-18 10:00:00,107.33,107.48,107.16,107.33,31765.0,98.5256,98.6633,98.3695,98.5256,31765.0
2016-10-18 10:30:00,107.38,107.52,107.21,107.33,28403.0,98.5715,98.7,98.4154,98.5256,28403.0
2016-10-18 11:00:00,107.34,107.68,107.13,107.6,143745.0,98.5348,98.8469,98.342,98.7735,143745.0
2016-10-18 11:30:00,107.62,107.91,107.45,107.86,24084.0,98.7918,99.058,98.6358,99.0121,24084.0
2016-10-18 12:00:00,107.86,107.92,107.66,107.81,89349.0,99.0121,99.0672,98.8285,98.9662,89349.0
2016-10-18 12:30:00,107.88,107.94,107.78,107.89,56904.0,99.0305,99.0856,98.9387,99.0397,56904.0
2016-10-18 13:00:00,107.91,108.08,107.78,107.99,40832.0,99.058,99.2141,98.9387,99.1315,40832.0
2016-10-18 13:30:00,108.02,108.17,107.99,108.13,30542.0,99.159,99.2967,99.1315,99.26,30542.0
2016-10-18 14:00:00,108.15,108.24,107.97,108.2,44971.0,99.2783,99.361,99.1131,99.3242,44971.0
2016-10-18 14:30:00,108.23,108.28,107.97,108.16,96149.0,99.3518,99.3977,99.1131,99.2875,96149.0
2016-10-18 15:00:00,108.15,108.17,108.0,108.04,48734.0,99.2783,99.2967,99.1406,99.1774,48734.0
2016-10-18 15:30:00,108.03,108.11,107.78,107.8,164348.0,99.1682,99.2416,98.9387,98.957,164348.0
2016-10-19 09:30:00,108.21,108.4,107.88,108.27,57786.0,99.3334,99.5078,99.0305,99.3885,57786.0
2016-10-19 10:00:00,108.26,108.31,107.54,108.31,29571.0,99.3793,99.4252,98.7184,99.4252,29571.0
2016-10-19 10:30:00,108.28,108.75,108.28,108.5,22916.0,99.3977,99.8291,99.3977,99.5996,22916.0
2016-10-19 11:00:00,108.53,108.56,108.25,108.45,11492.0,99.6272,99.6547,99.3701,99.5537,11492.0
2016-10-19 11:30:00,108.52,108.67,108.45,108.51,31730.0,99.618,99.7557,99.5537,99.6088,31730.0
2016-10-19 12:00:00,108.52,108.68,108.38,108.6,19415.0,99.618,99.7649,99.4895,99.6914,19415.0
2016-10-19 12:30:00,108.63,108.65,108.39,108.45,28419.0,99.719,99.7373,99.4986,99.5537,28419.0
2016-10-19 13:00:00,108.46,108.67,108.46,108.63,13732.0,99.5629,99.7557,99.5629,99.719,13732.0
2016-10-19 13:30:00,108.63,108.71,108.59,108.68,52911.0,99.719,99.7924,99.6822,99.7649,52911.0
2016-10-19 14:00:00,108.67,108.75,108.56,108.56,24370.0,99.7557,99.8291,99.6547,99.6547,24370.0
2016-10-19 14:30:00,108.57,108.58,108.43,108.53,20878.0,99.6639,99.6731,99.5354,99.6272,20878.0
2016-10-19 15:00:00,108.53,108.57,108.49,108.51,34031.0,99.6272,99.6639,99.5904,99.6088,34031.0
2016-10-19 15:30:00,108.51,108.64,108.39,108.42,158809.0,99.6088,99.7281,99.4986,99.5262,158809.0
2016-10-20 09:30:00,108.23,108.99,108.04,108.61,36739.0,99.3518,100.0494,99.1774,99.7006,36739.0
2016-10-20 10:00:00,108.65,108.81,108.27,108.58,38386.0,99.7373,99.8842,99.3885,99.6731,38386.0
2016-10-20 10:30:00,108.59,108.63,108.04,108.18,104658.0,99.6822,99.719,99.1774,99.3059,104658.0
2016-10-20 11:00:00,108.28,108.39,108.16,108.17,50979.0,99.3977,99.4986,99.2875,99.2967,50979.0
2016-10-20 11:30:00,108.16,108.21,108.01,108.13,74614.0,99.2875,99.3334,99.1498,99.26,74614.0
2016-10-20 12:00:00,108.16,108.22,108.0,108.0,83527.0,99.2875,99.3426,99.1406,99.1406,83527.0
2016-10-20 12:30:00,108.0,108.12,107.86,107.99,53261.0,99.1406,99.2508,99.0121,99.1315,53261.0
2016-10-20 13:00:00,107.99,108.29,107.97,108.16,41721.0,99.1315,99.4069,99.1131,99.2875,41721.0
2016-10-20 13:30:00,108.16,108.24,107.95,108.13,59021.0,99.2875,99.361,99.0947,99.26,59021.0
2016-10-20 14:00:00,108.15,108.32,108.13,108.27,73135.0,99.2783,99.4344,99.26,99.3885,73135.0
2016-10-20 14:30:00,108.26,108.49,108.17,108.48,120500.0,99.3793,99.5904,99.2967,99.5813,120500.0
2016-10-20 15:00:00,108.48,108.49,108.25,108.27,116579.0,99.5813,99.5904,99.3701,99.3885,116579.0
2016-10-20 15:30:00,108.29,108.3,108.04,108.07,340048.0,99.4069,99.416,99.1774,99.2049,340048.0
2016-10-21 09:30:00,104.61,105.81,102.32,104.1,699030.0,96.0287,97.1303,93.9266,95.5606,699030.0
2016-10-21 10:00:00,104.06,104.3,102.95,103.57,216921.0,95.5238,95.7442,94.5049,95.074,216921.0
2016-10-21 10:30:00,103.61,103.8,103.2,103.41,213746.0,95.1108,95.2852,94.7344,94.9272,213746.0
2016-10-21 11:00:00,103.4,103.76,103.15,103.56,119341.0,94.918,95.2485,94.6885,95.0649,119341.0
2016-10-21 11:30:00,103.55,104.19,103.2,104.08,175072.0,95.0557,95.6432,94.7344,95.5422,175072.0
2016-10-21 12:00:00,104.16,104.16,102.9,103.01,253117.0,95.6156,95.6156,94.459,94.56,253117.0
2016-10-21 12:30:00,103.01,103.35,103.0,103.15,125824.0,94.56,94.8721,94.5508,94.6885,125824.0
2016-10-21 13:00:00,103.13,103.23,102.85,103.01,245459.0,94.6701,94.7619,94.4131,94.56,245459.0
2016-10-21 13:30:00,103.03,103.03,102.7,102.83,295638.0,94.5783,94.5783,94.2754,94.3947,295638.0
2016-10-21 14:00:00,102.83,102.91,102.41,102.67,208901.0,94.3947,94.4682,94.0092,94.2479,208901.0
2016-10-21 14:30:00,102.68,103.02,102.5,102.76,169708.0,94.257,94.5692,94.0918,94.3305,169708.0
2016-10-21 15:00:00,102.75,102.89,102.25,102.25,197040.0,94.3213,94.4498,93.8623,93.8623,197040.0
2016-10-21 15:30:00,102.25,102.47,101.93,102.24,607563.0,93.8623,94.0643,93.5686,93.8531,607563.0
2016-10-24 09:30:00,102.98,103.51,102.76,102.87,203724.0,94.5324,95.019,94.3305,94.4315,203724.0
2016-10-24 10:00:00,102.86,103.03,102.68,102.79,138221.0,94.4223,94.5783,94.257,94.358,138221.0
2016-10-24 10:30:00,102.82,103.06,102.77,102.93,94474.0,94.3856,94.6059,94.3397,94.4865,94474.0
2016-10-24 11:00:00,102.93,103.07,102.71,102.85,67039.0,94.4865,94.6151,94.2846,94.4131,67039.0
2016-10-24 11:30:00,102.83,102.99,102.73,102.79,61394.0,94.3947,94.5416,94.3029,94.358,61394.0
2016-10-24 12:00:00,102.8,102.88,102.75,102.8,39813.0,94.3672,94.4406,94.3213,94.3672,39813.0
2016-10-24 12:30:00,102.79,102.8,102.65,102.77,54376.0,94.358,94.3672,94.2295,94.3397,54376.0
2016-10-24 13:00:00,102.76,102.81,102.65,102.69,57884.0,94.3305,94.3764,94.2295,94.2662,57884.0
2016-10-24 13:30:00,102.7,102.93,102.65,102.88,51783.0,94.2754,94.4865,94.2295,94.4406,51783.0
2016-10-24 14:00:00,102.88,102.92,102.71,102.84,75021.0,94.4406,94.4774,94.2846,94.4039,75021.0
2016-10-24 14:30:00,102.82,102.86,102.74,102.84,60224.0,94.3856,94.4223,94.3121,94.4039,60224.0
2016-10-24 15:00:00,102.83,102.89,102.76,102.86,77297.0,94.3947,94.4498,94.3305,94.4223,77297.0
2016-10-24 15:30:00,102.86,102.96,102.74,102.81,377733.0,94.4223,94.5141,94.3121,94.3764,377733.0
2016-10-25 09:30:00,102.92,103.58,102.77,103.47,117751.0,94.4774,95.0832,94.3397,94.9822,117751.0
2016-10-25 10:00:00,103.5,103.54,103.02,103.08,60803.0,95.0098,95.0465,94.5692,94.6242,60803.0
2016-10-25 10:30:00,103.06,103.09,102.64,102.78,48009.0,94.6059,94.6334,94.2203,94.3488,48009.0
2016-10-25 11:00:00,102.78,102.9,102.75,102.87,53024.0,94.3488,94.459,94.3213,94.4315,53024.0
2016-10-25 11:30:00,102.86,102.94,102.77,102.78,43414.0,94.4223,94.4957,94.3397,94.3488,43414.0
2016-10-25 12:00:00,102.78,102.86,102.54,102.62,72483.0,94.3488,94.4223,94.1285,94.202,72483.0
2016-10-25 12:30:00,102.62,102.72,102.61,102.62,20338.0,94.202,94.2938,94.1928,94.202,20338.0
2016-10-25 13:00:00,102.62,102.9,102.6,102.85,49168.0,94.202,94.459,94.1836,94.4131,49168.0
2016-10-25 13:30:00,102.86,103.0,102.81,102.9,46482.0,94.4223,94.5508,94.3764,94.459,46482.0
2016-10-25 14:00:00,102.92,103.04,102.88,102.9,49892.0,94.4774,94.5875,94.4406,94.459,49892.0
2016-10-25 14:30:00,102.92,102.97,102.84,102.85,58015.0,94.4774,94.5233,94.4039,94.4131,58015.0
2016-10-25 15:00:00,102.84,102.95,102.84,102.92,80112.0,94.4039,94.5049,94.4039,94.4774,80112.0
2016-10-25 15:30:00,102.92,102.92,102.71,102.77,118431.0,94.4774,94.4774,94.2846,94.3397,118431.0
2016-10-26 09:30:00,102.45,102.45,101.63,102.09,76793.0,94.0459,94.0459,93.2932,93.7154,76793.0
2016-10-26 10:00:00,102.07,102.16,101.97,102.16,58558.0,93.6971,93.7797,93.6053,93.7797,58558.0
2016-10-26 10:30:00,102.2,102.95,102.17,102.95,37700.0,93.8164,94.5049,93.7889,94.5049,37700.0
2016-10-26 11:00:00,102.91,103.17,102.77,102.9,198874.0,94.4682,94.7069,94.3397,94.459,198874.0
2016-10-26 11:30:00,102.94,103.03,102.74,102.75,42595.0,94.4957,94.5783,94.3121,94.3213,42595.0
2016-10-26 12:00:00,102.75,102.88,102.7,102.81,14086.0,94.3213,94.4406,94.2754,94.3764,14086.0
2016-10-26 12:30:00,102.83,102.94,102.79,102.82,19095.0,94.3947,94.4957,94.358,94.3856,19095.0
2016-10-26 13:00:00,102.78,102.84,102.34,102.37,247149.0,94.3488,94.4039,93.9449,93.9725,247149.0
2016-10-26 13:30:00,102.38,102.4,102.0,102.14,46074.0,93.9817,94.0,93.6328,93.7613,46074.0
2016-10-26 14:00:00,102.13,102.18,101.96,102.15,34739.0,93.7522,93.7981,93.5961,93.7705,34739.0
2016-10-26 14:30:00,102.14,102.21,101.99,102.06,58524.0,93.7613,93.8256,93.6236,93.6879,58524.0
2016-10-26 15:00:00,102.05,102.12,101.99,102.07,52648.0,93.6787,93.743,93.6236,93.6971,52648.0
2016-10-26 15:30:00,102.07,102.16,102.01,102.09,135999.0,93.6971,93.7797,93.642,93.7154,135999.0
2016-10-27 09:30:00,102.69,103.2,102.53,102.63,69417.0,94.2662,94.7344,94.1194,94.2111,69417.0
2016-10-27 10:00:00,102.63,102.66,102.2,102.39,72181.0,94.2111,94.2387,93.8164,93.9908,72181.0
2016-10-27 10:30:00,102.46,102.47,102.22,102.36,22888.0,94.0551,94.0643,93.8348,93.9633,22888.0
2016-10-27 11:00:00,102.37,102.55,102.28,102.51,33309.0,93.9725,94.1377,93.8899,94.101,33309.0
2016-10-27 11:30:00,102.46,102.61,102.15,102.6,31798.0,94.0551,94.1928,93.7705,94.1836,31798.0
2016-10-27 12:00:00,102.6,102.61,102.37,102.42,17532.0,94.1836,94.1928,93.9725,94.0184,17532.0
2016-10-27 12:30:00,102.41,102.41,102.07,102.18,22315.0,94.0092,94.0092,93.6971,93.7981,22315.0
2016-10-27 13:00:00,102.16,102.23,102.06,102.1,24065.0,93.7797,93.844,93.6879,93.7246,24065.0
2016-10-27 13:30:00,102.09,102.28,102.01,102.14,28438.0,93.7154,93.8899,93.642,93.7613,28438.0
2016-10-27 14:00:00,102.15,102.38,102.14,102.36,54638.0,93.7705,93.9817,93.7613,93.9633,54638.0
2016-10-27 14:30:00,102.35,102.36,102.05,102.09,47278.0,93.9541,93.9633,93.6787,93.7154,47278.0
2016-10-27 15:00:00,102.07,102.1,101.98,102.03,206851.0,93.6971,93.7246,93.6145,93.6604,206851.0
2016-10-27 15:30:00,102.02,102.18,101.96,102.16,258644.0,93.6512,93.7981,93.5961,93.7797,258644.0
2016-10-28 09:30:00,102.56,102.87,102.07,102.3,29389.0,94.1469,94.4315,93.6971,93.9082,29389.0
2016-10-28 10:00:00,102.29,102.47,102.1,102.36,46928.0,93.899,94.0643,93.7246,93.9633,46928.0
2016-10-28 10:30:00,102.38,102.51,102.08,102.08,54971.0,93.9817,94.101,93.7063,93.7063,54971.0
2016-10-28 11:00:00,102.1,102.22,101.98,102.0,43677.0,93.7246,93.8348,93.6145,93.6328,43677.0
2016-10-28 11:30:00,102.0,102.12,101.95,102.0,43842.0,93.6328,93.743,93.5869,93.6328,43842.0
2016-10-28 12:00:00,102.03,102.12,101.98,102.07,32906.0,93.6604,93.743,93.6145,93.6971,32906.0
2016-10-28 12:30:00,102.05,102.05,101.91,101.91,24311.0,93.6787,93.6787,93.5502,93.5502,24311.0
2016-10-28 13:00:00,101.95,101.96,101.13,101.44,41137.0,93.5869,93.5961,92.8342,93.1188,41137.0
2016-10-28 13:30:00,101.34,101.41,100.91,100.92,19581.0,93.027,93.0912,92.6322,92.6414,19581.0
2016-10-28 14:00:00,100.87,101.4,100.79,101.22,22408.0,92.5955,93.082,92.5221,92.9168,22408.0
2016-10-28 14:30:00,101.23,101.44,101.1,101.42,39069.0,92.926,93.1188,92.8067,93.1004,39069.0
2016-10-28 15:00:00,101.42,101.53,101.16,101.48,39576.0,93.1004,93.2014,92.8617,93.1555,39576.0
2016-10-28 15:30:00,101.47,101.47,101.1,101.16,139370.0,93.1463,93.1463,92.8067,92.8617,139370.0
2016-10-31 09:30:00,101.35,101.67,100.72,100.93,73360.0,93.0361,93.3299,92.4578,92.6506,73360.0
2016-10-31 10:00:00,100.95,101.07,100.8,100.94,42979.0,92.669,92.7791,92.5313,92.6598,42979.0
2016-10-31 10:30:00,100.99,101.14,100.77,100.96,56378.0,92.7057,92.8434,92.5037,92.6781,56378.0
2016-10-31 11:00:00,100.98,101.07,100.91,101.02,43333.0,92.6965,92.7791,92.6322,92.7332,43333.0
2016-10-31 11:30:00,101.05,101.2,100.94,101.03,45593.0,92.7608,92.8985,92.6598,92.7424,45593.0
2016-10-31 12:00:00,101.05,101.09,100.77,100.97,60200.0,92.7608,92.7975,92.5037,92.6873,60200.0
2016-10-31 12:30:00,100.97,101.03,100.7,100.71,55078.0,92.6873,92.7424,92.4395,92.4486,55078.0
2016-10-31 13:00:00,100.71,100.89,100.71,100.8,74678.0,92.4486,92.6139,92.4486,92.5313,74678.0
2016-10-31 13:30:00,100.8,100.9,100.67,100.73,49053.0,92.5313,92.6231,92.4119,92.467,49053.0
2016-10-31 14:00:00,100.73,100.73,100.41,100.59,79766.0,92.467,92.467,92.1733,92.3385,79766.0
2016-10-31 14:30:00,100.56,100.67,100.53,100.63,57046.0,92.311,92.4119,92.2834,92.3752,57046.0
2016-10-31 15:00:00,100.65,100.69,100.52,100.68,74057.0,92.3936,92.4303,92.2742,92.4211,74057.0
2016-10-31 15:30:00,100.67,100.68,100.48,100.52,199710.0,92.4119,92.4211,92.2375,92.2742,199710.0
2016-11-01 09:30:00,101.02,101.02,100.46,100.89,142362.0,92.7332,92.7332,92.2192,92.6139,142362.0
2016-11-01 10:00:00,100.9,101.12,100.68,100.87,85404.0,92.6231,92.825,92.4211,92.5955,85404.0
2016-11-01 10:30:00,100.86,101.07,100.8,100.91,42735.0,92.5863,92.7791,92.5313,92.6322,42735.0
2016-11-01 11:00:00,100.9,100.94,100.49,100.61,122480.0,92.6231,92.6598,92.2467,92.3568,122480.0
2016-11-01 11:30:00,100.6,100.73,100.35,100.37,21932.0,92.3477,92.467,92.1182,92.1365,21932.0
2016-11-01 12:00:00,100.37,100.42,99.75,99.88,33423.0,92.1365,92.1824,91.5674,91.6867,33423.0
2016-11-01 12:30:00,99.88,100.09,99.66,99.78,34810.0,91.6867,91.8795,91.4848,91.5949,34810.0
2016-11-01 13:00:00,99.79,99.82,99.39,99.48,61168.0,91.6041,91.6317,91.2369,91.3195,61168.0
2016-11-01 13:30:00,99.46,99.52,99.14,99.28,47672.0,91.3012,91.3563,91.0074,91.136,47672.0
2016-11-01 14:00:00,99.28,99.33,98.62,99.19,62096.0,91.136,91.1818,90.5301,91.0533,62096.0
2016-11-01 14:30:00,99.2,99.2,98.73,98.82,101384.0,91.0625,91.0625,90.6311,90.7137,101384.0
2016-11-01 15:00:00,98.8,99.11,98.67,99.07,125746.0,90.6953,90.9799,90.576,90.9432,125746.0
2016-11-01 15:30:00,99.08,99.31,98.97,99.03,303977.0,90.9524,91.1635,90.8514,90.9065,303977.0
2016-11-02 09:30:00,99.04,99.36,98.89,99.1,42934.0,90.9156,91.2094,90.7779,90.9707,42934.0
2016-11-02 10:00:00,99.1,99.1,98.65,98.75,73991.0,90.9707,90.9707,90.5576,90.6494,73991.0
2016-11-02 10:30:00,98.75,98.75,98.47,98.54,20804.0,90.6494,90.6494,90.3924,90.4567,20804.0
2016-11-02 11:00:00,98.57,98.63,98.46,98.54,14665.0,90.4842,90.5393,90.3832,90.4567,14665.0
2016-11-02 11:30:00,98.57,98.57,98.37,98.37,9745.0,90.4842,90.4842,90.3006,90.3006,9745.0
2016-11-02 12:00:00,98.37,98.47,98.32,98.42,17986.0,90.3006,90.3924,90.2547,90.3465,17986.0
2016-11-02 12:30:00,98.42,98.46,98.35,98.39,11708.0,90.3465,90.3832,90.2822,90.319,11708.0
2016-11-02 13:00:00,98.39,98.48,98.03,98.16,27061.0,90.319,90.4016,89.9885,90.1078,27061.0
2016-11-02 13:30:00,98.16,98.31,98.03,98.29,14654.0,90.1078,90.2455,89.9885,90.2272,14654.0
2016-11-02 14:00:00,98.29,98.38,97.9,98.2,67122.0,90.2272,90.3098,89.8692,90.1445,67122.0
2016-11-02 14:30:00,98.2,98.31,97.9,97.91,67554.0,90.1445,90.2455,89.8692,89.8783,67554.0
2016-11-02 15:00:00,97.91,98.23,97.85,98.2,39191.0,89.8783,90.1721,89.8233,90.1445,39191.0
2016-11-02 15:30:00,98.2,98.22,97.88,97.97,150572.0,90.1445,90.1629,89.8508,89.9334,150572.0
2016-11-03 09:30:00,98.11,98.74,98.04,98.43,20419.0,90.0619,90.6402,89.9977,90.3557,20419.0
2016-11-03 10:00:00,98.41,98.82,98.41,98.61,34085.0,90.3373,90.7137,90.3373,90.5209,34085.0
2016-11-03 10:30:00,98.56,98.68,98.42,98.61,52139.0,90.475,90.5852,90.3465,90.5209,52139.0
2016-11-03 11:00:00,98.55,98.65,98.49,98.58,69626.0,90.4658,90.5576,90.4108,90.4934,69626.0
2016-11-03 11:30:00,98.56,98.66,98.45,98.54,42374.0,90.475,90.5668,90.374,90.4567,42374.0
2016-11-03 12:00:00,98.55,98.58,98.47,98.53,55503.0,90.4658,90.4934,90.3924,90.4475,55503.0
2016-11-03 12:30:00,98.53,98.59,98.45,98.55,29057.0,90.4475,90.5026,90.374,90.4658,29057.0
2016-11-03 13:00:00,98.56,98.66,98.47,98.62,44842.0,90.475,90.5668,90.3924,90.5301,44842.0
2016-11-03 13:30:00,98.61,98.65,98.47,98.57,544347.0,90.5209,90.5576,90.3924,90.4842,544347.0
2016-11-03 14:00:00,98.55,98.61,98.48,98.52,99517.0,90.4658,90.5209,90.4016,90.4383,99517.0
2016-11-03 14:30:00,98.52,98.54,98.33,98.41,68704.0,90.4383,90.4567,90.2639,90.3373,68704.0
2016-11-03 15:00:00,98.42,98.42,98.12,98.12,59085.0,90.3465,90.3465,90.0711,90.0711,59085.0
2016-11-03 15:30:00,98.13,98.13,97.73,98.06,203720.0,90.0803,90.0803,89.7131,90.016,203720.0
2016-11-04 09:30:00,98.33,98.46,97.66,97.8,64197.0,90.2639,90.3832,89.6488,89.7774,64197.0
2016-11-04 10:00:00,97.87,98.07,97.86,98.01,73955.0,89.8416,90.0252,89.8324,89.9701,73955.0
2016-11-04 10:30:00,97.99,98.49,97.98,98.47,135162.0,89.9518,90.4108,89.9426,90.3924,135162.0
2016-11-04 11:00:00,98.44,98.67,98.41,98.49,77530.0,90.3649,90.576,90.3373,90.4108,77530.0
2016-11-04 11:30:00,98.5,98.5,98.26,98.36,68101.0,90.4199,90.4199,90.1996,90.2914,68101.0
2016-11-04 12:00:00,98.33,98.41,98.29,98.32,67159.0,90.2639,90.3373,90.2272,90.2547,67159.0
2016-11-04 12:30:00,98.35,98.38,98.28,98.33,41554.0,90.2822,90.3098,90.218,90.2639,41554.0
2016-11-04 13:00:00,98.35,98.45,98.24,98.26,58758.0,90.2822,90.374,90.1813,90.1996,58758.0
2016-11-04 13:30:00,98.26,98.33,98.12,98.16,44107.0,90.1996,90.2639,90.0711,90.1078,44107.0
2016-11-04 14:00:00,98.16,98.17,98.05,98.14,57126.0,90.1078,90.117,90.0068,90.0895,57126.0
2016-11-04 14:30:00,98.14,98.2,97.88,97.97,57411.0,90.0895,90.1445,89.8508,89.9334,57411.0
2016-11-04 15:00:00,97.93,97.93,97.73,97.81,85066.0,89.8967,89.8967,89.7131,89.7865,85066.0
2016-11-04 15:30:00,97.8,97.86,97.58,97.62,168873.0,89.7774,89.8324,89.5754,89.6121,168873.0
2016-11-07 09:30:00,99.68,99.72,99.25,99.49,63757.0,91.5031,91.5399,91.1084,91.3287,63757.0
2016-11-07 10:00:00,99.49,99.5,99.14,99.41,60507.0,91.3287,91.3379,91.0074,91.2553,60507.0
2016-11-07 10:30:00,99.39,99.54,99.3,99.5,37909.0,91.2369,91.3746,91.1543,91.3379,37909.0
2016-11-07 11:00:00,99.52,99.69,99.46,99.57,52477.0,91.3563,91.5123,91.3012,91.4022,52477.0
2016-11-07 11:30:00,99.58,99.67,99.57,99.63,36078.0,91.4113,91.494,91.4022,91.4572,36078.0
2016-11-07 12:00:00,99.65,100.0,99.65,99.98,27847.0,91.4756,91.7969,91.4756,91.7785,27847.0
2016-11-07 12:30:00,99.95,99.97,99.6,99.7,16901.0,91.751,91.7693,91.4297,91.5215,16901.0
2016-11-07 13:00:00,99.7,99.76,99.63,99.66,18894.0,91.5215,91.5766,91.4572,91.4848,18894.0
2016-11-07 13:30:00,99.65,99.73,99.57,99.63,21595.0,91.4756,91.549,91.4022,91.4572,21595.0
2016-11-07 14:00:00,99.61,99.61,99.3,99.35,39250.0,91.4389,91.4389,91.1543,91.2002,39250.0
2016-11-07 14:30:00,99.32,99.36,99.1,99.15,41525.0,91.1727,91.2094,90.9707,91.0166,41525.0
2016-11-07 15:00:00,99.16,99.22,99.04,99.12,44837.0,91.0258,91.0809,90.9156,90.9891,44837.0
2016-11-07 15:30:00,99.15,99.57,99.12,99.54,169298.0,91.0166,91.4022,90.9891,91.3746,169298.0
2016-11-08 09:30:00,99.55,99.58,98.87,99.53,47175.0,91.3838,91.4113,90.7596,91.3654,47175.0
2016-11-08 10:00:00,99.54,99.98,99.53,99.96,32132.0,91.3746,91.7785,91.3654,91.7602,32132.0
2016-11-08 10:30:00,99.91,100.08,99.74,99.81,23364.0,91.7143,91.8703,91.5582,91.6225,23364.0
2016-11-08 11:00:00,99.81,100.2,99.78,100.05,39884.0,91.6225,91.9805,91.5949,91.8428,39884.0
2016-11-08 11:30:00,100.04,100.23,99.93,100.03,80211.0,91.8336,92.008,91.7326,91.8244,80211.0
2016-11-08 12:00:00,100.03,100.38,99.95,100.22,96608.0,91.8244,92.1457,91.751,91.9988,96608.0
2016-11-08 12:30:00,100.21,100.29,100.11,100.29,25052.0,91.9897,92.0631,91.8979,92.0631,25052.0
2016-11-08 13:00:00,100.26,100.3,99.87,100.11,22965.0,92.0356,92.0723,91.6776,91.8979,22965.0
2016-11-08 13:30:00,100.08,100.14,99.88,99.95,40917.0,91.8703,91.9254,91.6867,91.751,40917.0
2016-11-08 14:00:00,99.98,99.98,99.69,99.81,15988.0,91.7785,91.7785,91.5123,91.6225,15988.0
2016-11-08 14:30:00,99.78,99.78,99.51,99.58,18687.0,91.5949,91.5949,91.3471,91.4113,18687.0
2016-11-08 15:00:00,99.57,99.83,99.5,99.83,20029.0,91.4022,91.6408,91.3379,91.6408,20029.0
2016-11-08 15:30:00,99.83,99.93,99.58,99.7,74592.0,91.6408,91.7326,91.4113,91.5215,74592.0
2016-11-09 09:30:00,99.68,100.73,98.73,100.62,181035.0,91.5031,92.467,90.6311,92.366,181035.0
2016-11-09 10:00:00,100.38,100.48,99.47,99.99,75046.0,92.1457,92.2375,91.3104,91.7877,75046.0
2016-11-09 10:30:00,99.88,100.07,99.78,99.95,56724.0,91.6867,91.8611,91.5949,91.751,56724.0
2016-11-09 11:00:00,100.02,100.05,99.91,99.98,197645.0,91.8152,91.8428,91.7143,91.7785,197645.0
2016-11-09 11:30:00,100.0,101.06,99.89,100.93,276432.0,91.7969,92.7699,91.6959,92.6506,276432.0
2016-11-09 12:00:00,100.98,100.98,100.06,100.24,30212.0,92.6965,92.6965,91.852,92.0172,30212.0
2016-11-09 12:30:00,100.23,100.43,100.1,100.31,91975.0,92.008,92.1916,91.8887,92.0815,91975.0
2016-11-09 13:00:00,100.34,100.44,100.03,100.05,66918.0,92.109,92.2008,91.8244,91.8428,66918.0
2016-11-09 13:30:00,100.03,100.82,100.03,100.67,30085.0,91.8244,92.5496,91.8244,92.4119,30085.0
2016-11-09 14:00:00,100.68,101.22,100.68,100.85,127458.0,92.4211,92.9168,92.4211,92.5772,127458.0
2016-11-09 14:30:00,100.89,101.45,100.88,100.94,38597.0,92.6139,93.1279,92.6047,92.6598,38597.0
2016-11-09 15:00:00,100.96,101.11,100.83,100.96,44933.0,92.6781,92.8158,92.5588,92.6781,44933.0
2016-11-09 15:30:00,100.94,100.97,100.51,100.68,132044.0,92.6598,92.6873,92.2651,92.4211,132044.0
2016-11-10 09:30:00,101.39,102.66,101.2,101.8,112897.0,93.0729,94.2387,92.8985,93.4492,112897.0
2016-11-10 10:00:00,101.79,101.98,100.58,100.58,85998.0,93.4401,93.6145,92.3293,92.3293,85998.0
2016-11-10 10:30:00,100.57,101.0,99.63,99.8,99722.0,92.3201,92.7149,91.4572,91.6133,99722.0
2016-11-10 11:00:00,99.66,100.07,99.2,99.84,61385.0,91.4848,91.8611,91.0625,91.65,61385.0
2016-11-10 11:30:00,99.85,100.62,99.53,100.07,49158.0,91.6592,92.366,91.3654,91.8611,49158.0
2016-11-10 12:00:00,100.08,100.52,99.95,100.48,23020.0,91.8703,92.2742,91.751,92.2375,23020.0
2016-11-10 12:30:00,100.58,100.83,100.18,100.66,23028.0,92.3293,92.5588,91.9621,92.4027,23028.0
2016-11-10 13:00:00,100.74,101.05,100.6,100.64,34694.0,92.4762,92.7608,92.3477,92.3844,34694.0
2016-11-10 13:30:00,100.64,101.4,100.47,101.19,64354.0,92.3844,93.082,92.2283,92.8893,64354.0
2016-11-10 14:00:00,101.3,101.37,100.89,100.99,19429.0,92.9902,93.0545,92.6139,92.7057,19429.0
2016-11-10 14:30:00,100.98,101.08,100.71,100.94,37361.0,92.6965,92.7883,92.4486,92.6598,37361.0
2016-11-10 15:00:00,100.96,101.04,100.54,100.65,42588.0,92.6781,92.7516,92.2926,92.3936,42588.0
2016-11-10 15:30:00,100.64,100.64,100.18,100.26,118952.0,92.3844,92.3844,91.9621,92.0356,118952.0
2016-11-11 09:30:00,99.69,100.63,99.69,100.23,84157.0,91.5123,92.3752,91.5123,92.008,84157.0
2016-11-11 10:00:00,100.27,100.56,99.97,100.1,23679.0,92.0447,92.311,91.7693,91.8887,23679.0
2016-11-11 10:30:00,100.1,100.43,100.03,100.19,16086.0,91.8887,92.1916,91.8244,91.9713,16086.0
2016-11-11 11:00:00,100.22,100.29,99.94,100.06,84495.0,91.9988,92.0631,91.7418,91.852,84495.0
2016-11-11 11:30:00,100.07,100.22,99.86,100.07,19453.0,91.8611,91.9988,91.6684,91.8611,19453.0
2016-11-11 12:00:00,100.05,100.3,100.05,100.2,23706.0,91.8428,92.0723,91.8428,91.9805,23706.0
2016-11-11 12:30:00,100.21,100.28,99.97,100.12,36864.0,91.9897,92.0539,91.7693,91.907,36864.0
2016-11-11 13:00:00,100.17,100.46,100.15,100.39,30514.0,91.9529,92.2192,91.9346,92.1549,30514.0
2016-11-11 13:30:00,100.4,100.65,100.37,100.51,23505.0,92.1641,92.3936,92.1365,92.2651,23505.0
2016-11-11 14:00:00,100.44,100.58,100.37,100.4,65165.0,92.2008,92.3293,92.1365,92.1641,65165.0
2016-11-11 14:30:00,100.37,100.45,100.16,100.27,22310.0,92.1365,92.21,91.9438,92.0447,22310.0
2016-11-11 15:00:00,100.24,100.54,100.24,100.34,27125.0,92.0172,92.2926,92.0172,92.109,27125.0
2016-11-11 15:30:00,100.34,100.56,100.2,100.42,116631.0,92.109,92.311,91.9805,92.1824,116631.0
2016-11-14 09:30:00,100.92,101.18,99.87,100.07,76022.0,92.6414,92.8801,91.6776,91.8611,76022.0
2016-11-14 10:00:00,100.04,100.4,99.65,99.71,90499.0,91.8336,92.1641,91.4756,91.5307,90499.0
2016-11-14 10:30:00,99.75,100.05,99.55,99.85,67961.0,91.5674,91.8428,91.3838,91.6592,67961.0
2016-11-14 11:00:00,99.8,100.04,99.69,99.95,74946.0,91.6133,91.8336,91.5123,91.751,74946.0
2016-11-14 11:30:00,99.9,100.05,99.81,99.9,37446.0,91.7051,91.8428,91.6225,91.7051,37446.0
2016-11-14 12:00:00,99.93,99.97,99.62,99.69,36220.0,91.7326,91.7693,91.4481,91.5123,36220.0
2016-11-14 12:30:00,99.7,99.95,99.62,99.86,34060.0,91.5215,91.751,91.4481,91.6684,34060.0
2016-11-14 13:00:00,99.87,100.03,99.8,99.98,56825.0,91.6776,91.8244,91.6133,91.7785,56825.0
2016-11-14 13:30:00,99.99,100.07,99.9,99.92,54239.0,91.7877,91.8611,91.7051,91.7235,54239.0
2016-11-14 14:00:00,99.95,100.17,99.9,100.13,45766.0,91.751,91.9529,91.7051,91.9162,45766.0
2016-11-14 14:30:00,100.12,100.17,99.95,100.09,43923.0,91.907,91.9529,91.751,91.8795,43923.0
2016-11-14 15:00:00,100.1,100.27,100.0,100.22,47293.0,91.8887,92.0447,91.7969,91.9988,47293.0
2016-11-14 15:30:00,100.22,100.31,99.96,100.08,178062.0,91.9988,92.0815,91.7602,91.8703,178062.0
2016-11-15 09:30:00,99.73,99.97,98.53,98.71,77514.0,91.549,91.7693,90.4475,90.6127,77514.0
2016-11-15 10:00:00,98.74,98.94,98.64,98.92,51822.0,90.6402,90.8238,90.5485,90.8055,51822.0
2016-11-15 10:30:00,98.89,98.96,98.75,98.83,27534.0,90.7779,90.8422,90.6494,90.7229,27534.0
2016-11-15 11:00:00,98.86,99.11,98.85,98.93,33310.0,90.7504,90.9799,90.7412,90.8147,33310.0
2016-11-15 11:30:00,98.93,98.96,98.78,98.89,56377.0,90.8147,90.8422,90.677,90.7779,56377.0
2016-11-15 12:00:00,98.9,99.08,98.88,99.06,28005.0,90.7871,90.9524,90.7688,90.934,28005.0
2016-11-15 12:30:00,99.07,99.21,99.01,99.11,37980.0,90.9432,91.0717,90.8881,90.9799,37980.0
2016-11-15 13:00:00,99.09,99.16,98.97,98.98,52727.0,90.9615,91.0258,90.8514,90.8606,52727.0
2016-11-15 13:30:00,98.96,98.98,98.82,98.88,47998.0,90.8422,90.8606,90.7137,90.7688,47998.0
2016-11-15 14:00:00,98.87,99.01,98.78,98.89,55006.0,90.7596,90.8881,90.677,90.7779,55006.0
2016-11-15 14:30:00,98.92,99.18,98.9,99.18,40724.0,90.8055,91.0442,90.7871,91.0442,40724.0
2016-11-15 15:00:00,99.16,99.29,99.03,99.25,61619.0,91.0258,91.1451,90.9065,91.1084,61619.0
2016-11-15 15:30:00,99.25,99.34,99.15,99.3,187127.0,91.1084,91.191,91.0166,91.1543,187127.0
2016-11-16 09:30:00,98.65,99.12,98.1,98.94,49652.0,90.5576,90.9891,90.0527,90.8238,49652.0
2016-11-16 10:00:00,98.9,98.95,98.6,98.83,31072.0,90.7871,90.833,90.5117,90.7229,31072.0
2016-11-16 10:30:00,98.87,98.95,98.61,98.74,28709.0,90.7596,90.833,90.5209,90.6402,28709.0
2016-11-16 11:00:00,98.77,98.96,98.6,98.96,33124.0,90.6678,90.8422,90.5117,90.8422,33124.0
2016-11-16 11:30:00,98.97,99.04,98.84,98.84,40704.0,90.8514,90.9156,90.732,90.732,40704.0
2016-11-16 12:00:00,98.84,98.86,98.73,98.8,45847.0,90.732,90.7504,90.6311,90.6953,45847.0
2016-11-16 12:30:00,98.8,98.93,98.75,98.91,18774.0,90.6953,90.8147,90.6494,90.7963,18774.0
2016-11-16 13:00:00,98.89,98.92,98.71,98.78,54673.0,90.7779,90.8055,90.6127,90.677,54673.0
2016-11-16 13:30:00,98.75,98.86,98.71,98.82,26548.0,90.6494,90.7504,90.6127,90.7137,26548.0
2016-11-16 14:00:00,98.84,98.87,98.64,98.73,98203.0,90.732,90.7596,90.5485,90.6311,98203.0
2016-11-16 14:30:00,98.72,98.85,98.51,98.63,203483.0,90.6219,90.7412,90.4291,90.5393,203483.0
2016-11-16 15:00:00,98.65,98.82,98.65,98.69,61946.0,90.5576,90.7137,90.5576,90.5943,61946.0
2016-11-16 15:30:00,98.66,98.79,98.62,98.67,164074.0,90.5668,90.6861,90.5301,90.576,164074.0
2016-11-17 09:30:00,98.45,99.14,98.32,99.02,47950.0,90.7045,91.3402,90.5847,91.2296,47950.0
2016-11-17 10:00:00,99.1,99.36,98.97,99.32,59743.0,91.3033,91.5429,91.1835,91.506,59743.0
2016-11-17 10:30:00,99.32,99.32,99.02,99.03,24232.0,91.506,91.506,91.2296,91.2388,24232.0
2016-11-17 11:00:00,99.05,99.43,99.02,99.43,30650.0,91.2573,91.6074,91.2296,91.6074,30650.0
2016-11-17 11:30:00,99.44,100.07,99.36,100.07,54123.0,91.6166,92.197,91.5429,92.197,54123.0
2016-11-17 12:00:00,100.06,100.41,100.06,100.41,34677.0,92.1878,92.5103,92.1878,92.5103,34677.0
2016-11-17 12:30:00,100.38,100.42,100.1,100.27,39635.0,92.4826,92.5195,92.2246,92.3813,39635.0
2016-11-17 13:00:00,100.26,100.56,100.21,100.5,62488.0,92.3721,92.6485,92.326,92.5932,62488.0
2016-11-17 13:30:00,100.51,100.88,100.48,100.76,64250.0,92.6024,92.9433,92.5747,92.8327,64250.0
2016-11-17 14:00:00,100.73,100.88,100.69,100.79,62759.0,92.8051,92.9433,92.7682,92.8604,62759.0
2016-11-17 14:30:00,100.8,100.97,100.76,100.97,72685.0,92.8696,93.0262,92.8327,93.0262,72685.0
2016-11-17 15:00:00,100.97,101.12,100.87,101.09,88663.0,93.0262,93.1644,92.9341,93.1368,88663.0
2016-11-17 15:30:00,101.09,101.2,101.02,101.2,236722.0,93.1368,93.2381,93.0723,93.2381,236722.0
2016-11-18 09:30:00,100.97,101.47,100.5,100.54,79813.0,93.0262,93.4869,92.5932,92.63,79813.0
2016-11-18 10:00:00,100.5,100.77,100.2,100.52,64765.0,92.5932,92.8419,92.3168,92.6116,64765.0
2016-11-18 10:30:00,100.49,100.51,100.07,100.14,58266.0,92.584,92.6024,92.197,92.2615,58266.0
2016-11-18 11:00:00,100.14,100.14,99.75,100.08,32979.0,92.2615,92.2615,91.9022,92.2062,32979.0
2016-11-18 11:30:00,100.06,100.25,99.9,99.92,114423.0,92.1878,92.3628,92.0404,92.0588,114423.0
2016-11-18 12:00:00,99.93,100.06,99.83,100.03,27412.0,92.068,92.1878,91.9759,92.1601,27412.0
2016-11-18 12:30:00,100.03,100.32,100.0,100.3,22975.0,92.1601,92.4273,92.1325,92.4089,22975.0
2016-11-18 13:00:00,100.3,100.41,100.18,100.41,38568.0,92.4089,92.5103,92.2983,92.5103,38568.0
2016-11-18 13:30:00,100.38,100.51,100.38,100.46,29538.0,92.4826,92.6024,92.4826,92.5563,29538.0
2016-11-18 14:00:00,100.48,100.59,100.45,100.51,40075.0,92.5747,92.6761,92.5471,92.6024,40075.0
2016-11-18 14:30:00,100.53,100.73,100.46,100.62,49850.0,92.6208,92.8051,92.5563,92.7037,49850.0
2016-11-18 15:00:00,100.62,100.72,100.48,100.68,42649.0,92.7037,92.7959,92.5747,92.759,42649.0
2016-11-18 15:30:00,100.66,100.74,100.49,100.55,135541.0,92.7406,92.8143,92.584,92.6392,135541.0
2016-11-21 09:30:00,100.9,101.25,100.62,101.09,22150.0,92.9617,93.2842,92.7037,93.1368,22150.0
2016-11-21 10:00:00,101.12,101.23,100.81,100.96,28887.0,93.1644,93.2657,92.8788,93.017,28887.0
2016-11-21 10:30:00,100.96,101.17,100.91,101.11,33280.0,93.017,93.2105,92.9709,93.1552,33280.0
2016-11-21 11:00:00,101.11,101.15,100.91,100.97,24296.0,93.1552,93.192,92.9709,93.0262,24296.0
2016-11-21 11:30:00,100.98,101.06,100.96,101.04,20513.0,93.0354,93.1091,93.017,93.0907,20513.0
2016-11-21 12:00:00,101.06,101.06,100.96,101.01,12689.0,93.1091,93.1091,93.017,93.063,12689.0
2016-11-21 12:30:00,101.03,101.22,101.03,101.05,10332.0,93.0815,93.2565,93.0815,93.0999,10332.0
2016-11-21 13:00:00,101.02,101.08,100.96,101.0,17612.0,93.0723,93.1275,93.017,93.0538,17612.0
2016-11-21 13:30:00,101.02,101.09,100.94,101.08,21150.0,93.0723,93.1368,92.9986,93.1275,21150.0
2016-11-21 14:00:00,101.07,101.14,101.05,101.11,22700.0,93.1183,93.1828,93.0999,93.1552,22700.0
2016-11-21 14:30:00,101.12,101.16,101.06,101.1,18426.0,93.1644,93.2012,93.1091,93.146,18426.0
2016-11-21 15:00:00,101.07,101.12,101.01,101.08,56434.0,93.1183,93.1644,93.063,93.1275,56434.0
2016-11-21 15:30:00,101.08,101.17,100.97,101.13,93443.0,93.1275,93.2105,93.0262,93.1736,93443.0
2016-11-22 09:30:00,101.21,101.31,100.9,101.26,16293.0,93.2473,93.3394,92.9617,93.2934,16293.0
2016-11-22 10:00:00,101.26,101.46,101.1,101.16,20613.0,93.2934,93.4776,93.146,93.2012,20613.0
2016-11-22 10:30:00,101.18,101.23,100.94,101.09,11668.0,93.2197,93.2657,92.9986,93.1368,11668.0
2016-11-22 11:00:00,101.06,101.13,100.82,100.84,21419.0,93.1091,93.1736,92.888,92.9064,21419.0
2016-11-22 11:30:00,100.82,100.83,100.64,100.74,14386.0,92.888,92.8972,92.7222,92.8143,14386.0
2016-11-22 12:00:00,100.74,100.76,100.51,100.72,17267.0,92.8143,92.8327,92.6024,92.7959,17267.0
2016-11-22 12:30:00,100.71,100.93,100.68,100.92,27074.0,92.7867,92.9893,92.759,92.9801,27074.0
2016-11-22 13:00:00,100.92,101.31,100.92,101.31,42491.0,92.9801,93.3394,92.9801,93.3394,42491.0
2016-11-22 13:30:00,101.31,101.52,101.31,101.45,27523.0,93.3394,93.5329,93.3394,93.4684,27523.0
2016-11-22 14:00:00,101.45,101.53,101.4,101.52,42657.0,93.4684,93.5421,93.4224,93.5329,42657.0
2016-11-22 14:30:00,101.51,101.59,101.5,101.51,15385.0,93.5237,93.5974,93.5145,93.5237,15385.0
2016-11-22 15:00:00,101.51,101.71,101.51,101.7,46315.0,93.5237,93.708,93.5237,93.6988,46315.0
2016-11-22 15:30:00,101.69,101.82,101.66,101.66,124028.0,93.6895,93.8093,93.6619,93.6619,124028.0
2016-11-23 09:30:00,101.23,101.96,101.11,101.12,39993.0,93.2657,93.9383,93.1552,93.1644,39993.0
2016-11-23 10:00:00,101.17,101.31,100.96,100.96,12763.0,93.2105,93.3394,93.017,93.017,12763.0
2016-11-23 10:30:00,101.04,101.2,100.99,101.09,16463.0,93.0907,93.2381,93.0446,93.1368,16463.0
2016-11-23 11:00:00,101.14,101.22,100.36,100.41,30625.0,93.1828,93.2565,92.4642,92.5103,30625.0
2016-11-23 11:30:00,100.45,100.81,100.45,100.79,24275.0,92.5471,92.8788,92.5471,92.8604,24275.0
2016-11-23 12:00:00,100.79,100.92,100.58,100.64,19679.0,92.8604,92.9801,92.6669,92.7222,19679.0
2016-11-23 12:30:00,100.64,100.82,100.59,100.67,37761.0,92.7222,92.888,92.6761,92.7498,37761.0
2016-11-23 13:00:00,100.61,101.05,100.57,100.98,27713.0,92.6945,93.0999,92.6577,93.0354,27713.0
2016-11-23 13:30:00,101.01,101.04,100.75,100.85,16366.0,93.063,93.0907,92.8235,92.9156,16366.0
2016-11-23 14:00:00,100.83,100.9,100.7,100.82,21548.0,92.8972,92.9617,92.7774,92.888,21548.0
2016-11-23 14:30:00,100.78,100.89,100.74,100.83,15282.0,92.8511,92.9525,92.8143,92.8972,15282.0
2016-11-23 15:00:00,100.85,100.95,100.79,100.95,18860.0,92.9156,93.0078,92.8604,93.0078,18860.0
2016-11-23 15:30:00,100.94,100.96,100.84,100.85,80942.0,92.9986,93.017,92.9064,92.9156,80942.0
2016-11-25 09:30:00,100.87,101.52,100.87,101.48,25893.0,92.9341,93.5329,92.9341,93.4961,25893.0
2016-11-25 10:00:00,101.48,101.57,101.2,101.23,15035.0,93.4961,93.579,93.2381,93.2657,15035.0
2016-11-25 10:30:00,101.26,101.28,101.08,101.1,16825.0,93.2934,93.3118,93.1275,93.146,16825.0
2016-11-25 11:00:00,101.08,101.44,101.02,101.33,72514.0,93.1275,93.4592,93.0723,93.3579,72514.0
2016-11-25 11:30:00,101.31,101.31,101.04,101.2,14681.0,93.3394,93.3394,93.0907,93.2381,14681.0
2016-11-25 12:00:00,101.19,101.19,100.89,100.95,19305.0,93.2289,93.2289,92.9525,93.0078,19305.0
2016-11-25 12:30:00,100.95,101.01,100.88,100.97,67141.0,93.0078,93.063,92.9433,93.0262,67141.0
2016-11-28 09:30:00,100.49,100.97,100.35,100.74,33904.0,92.584,93.0262,92.455,92.8143,33904.0
2016-11-28 10:00:00,100.72,100.79,100.53,100.58,44155.0,92.7959,92.8604,92.6208,92.6669,44155.0
2016-11-28 10:30:00,100.62,100.9,100.55,100.56,37228.0,92.7037,92.9617,92.6392,92.6485,37228.0
2016-11-28 11:00:00,100.57,100.99,100.55,100.81,30901.0,92.6577,93.0446,92.6392,92.8788,30901.0
2016-11-28 11:30:00,100.81,101.01,100.74,101.0,26822.0,92.8788,93.063,92.8143,93.0538,26822.0
2016-11-28 12:00:00,101.0,101.4,100.96,101.37,34497.0,93.0538,93.4224,93.017,93.3947,34497.0
2016-11-28 12:30:00,101.39,101.55,101.2,101.35,18798.0,93.4132,93.5606,93.2381,93.3763,18798.0
2016-11-28 13:00:00,101.33,101.39,101.11,101.35,32927.0,93.3579,93.4132,93.1552,93.3763,32927.0
2016-11-28 13:30:00,101.39,101.43,101.29,101.35,33989.0,93.4132,93.45,93.321,93.3763,33989.0
2016-11-28 14:00:00,101.34,101.36,101.09,101.16,50192.0,93.3671,93.3855,93.1368,93.2012,50192.0
2016-11-28 14:30:00,101.16,101.21,101.15,101.18,45339.0,93.2012,93.2473,93.192,93.2197,45339.0
2016-11-28 15:00:00,101.19,101.23,100.76,100.76,77094.0,93.2289,93.2657,92.8327,92.8327,77094.0
2016-11-28 15:30:00,100.78,100.94,100.78,100.89,149383.0,92.8511,92.9986,92.8511,92.9525,149383.0
2016-11-29 09:30:00,101.04,101.08,100.31,100.56,28335.0,93.0907,93.1275,92.4181,92.6485,28335.0
2016-11-29 10:00:00,100.58,100.86,100.52,100.79,28774.0,92.6669,92.9248,92.6116,92.8604,28774.0
2016-11-29 10:30:00,100.8,101.2,100.75,101.11,64219.0,92.8696,93.2381,92.8235,93.1552,64219.0
2016-11-29 11:00:00,101.12,101.18,100.93,101.16,29399.0,93.1644,93.2197,92.9893,93.2012,29399.0
2016-11-29 11:30:00,101.17,101.38,101.12,101.26,34986.0,93.2105,93.4039,93.1644,93.2934,34986.0
2016-11-29 12:00:00,101.29,101.29,100.8,100.89,21239.0,93.321,93.321,92.8696,92.9525,21239.0
2016-11-29 12:30:00,100.88,100.95,100.84,100.92,22295.0,92.9433,93.0078,92.9064,92.9801,22295.0
2016-11-29 13:00:00,100.92,101.04,100.88,100.99,23758.0,92.9801,93.0907,92.9433,93.0446,23758.0
2016-11-29 13:30:00,101.02,101.38,101.0,101.25,24693.0,93.0723,93.4039,93.0538,93.2842,24693.0
2016-11-29 14:00:00,101.24,101.38,101.18,101.34,29434.0,93.275,93.4039,93.2197,93.3671,29434.0
2016-11-29 14:30:00,101.36,101.5,101.28,101.29,42083.0,93.3855,93.5145,93.3118,93.321,42083.0
2016-11-29 15:00:00,101.27,101.45,101.22,101.37,52115.0,93.3026,93.4684,93.2565,93.3947,52115.0
2016-11-29 15:30:00,101.37,101.37,101.03,101.09,97426.0,93.3947,93.3947,93.0815,93.1368,97426.0
2016-11-30 09:30:00,101.48,102.06,101.31,101.32,21443.0,93.4961,94.0304,93.3394,93.3487,21443.0
2016-11-30 10:00:00,101.39,101.6,101.06,101.29,42727.0,93.4132,93.6066,93.1091,93.321,42727.0
2016-11-30 10:30:00,101.29,101.44,101.18,101.35,39207.0,93.321,93.4592,93.2197,93.3763,39207.0
2016-11-30 11:00:00,101.31,101.4,101.17,101.18,27758.0,93.3394,93.4224,93.2105,93.2197,27758.0
2016-11-30 11:30:00,101.18,101.2,101.02,101.03,19837.0,93.2197,93.2381,93.0723,93.0815,19837.0
2016-11-30 12:00:00,101.05,101.08,100.96,100.96,38315.0,93.0999,93.1275,93.017,93.017,38315.0
2016-11-30 12:30:00,101.0,101.09,100.93,100.99,14136.0,93.0538,93.1368,92.9893,93.0446,14136.0
2016-11-30 13:00:00,101.01,101.09,100.92,100.94,10529.0,93.063,93.1368,92.9801,92.9986,10529.0
2016-11-30 13:30:00,100.96,101.02,100.87,100.9,14490.0,93.017,93.0723,92.9341,92.9617,14490.0
2016-11-30 14:00:00,100.87,100.87,100.57,100.67,22962.0,92.9341,92.9341,92.6577,92.7498,22962.0
2016-11-30 14:30:00,100.66,100.74,100.53,100.67,23521.0,92.7406,92.8143,92.6208,92.7498,23521.0
2016-11-30 15:00:00,100.67,101.13,100.66,101.03,44122.0,92.7498,93.1736,92.7406,93.0815,44122.0
2016-11-30 15:30:00,101.01,101.03,100.46,100.5,198288.0,93.063,93.0815,92.5563,92.5932,198288.0
2016-12-01 09:30:00,100.68,101.13,100.2,100.22,74869.0,92.759,93.1736,92.3168,92.3352,74869.0
2016-12-01 10:00:00,100.26,100.63,99.87,100.41,91873.0,92.3721,92.7129,92.0127,92.5103,91873.0
2016-12-01 10:30:00,100.4,100.6,100.02,100.04,66196.0,92.501,92.6853,92.1509,92.1694,66196.0
2016-12-01 11:00:00,100.04,100.19,99.69,99.7,30636.0,92.1694,92.3076,91.8469,91.8561,30636.0
2016-12-01 11:30:00,99.73,99.82,99.6,99.62,23603.0,91.8838,91.9667,91.764,91.7824,23603.0
2016-12-01 12:00:00,99.6,99.61,99.14,99.14,29875.0,91.764,91.7732,91.3402,91.3402,29875.0
2016-12-01 12:30:00,99.14,99.35,98.74,98.74,53088.0,91.3402,91.5336,90.9716,90.9716,53088.0
2016-12-01 13:00:00,98.7,98.74,98.37,98.48,28979.0,90.9348,90.9716,90.6307,90.7321,28979.0
2016-12-01 13:30:00,98.48,98.48,97.7,97.74,59743.0,90.7321,90.7321,90.0135,90.0503,59743.0
2016-12-01 14:00:00,97.74,98.04,97.73,97.87,70949.0,90.0503,90.3267,90.0411,90.1701,70949.0
2016-12-01 14:30:00,97.89,97.91,97.73,97.84,29276.0,90.1885,90.2069,90.0411,90.1424,29276.0
2016-12-01 15:00:00,97.8,97.87,97.02,97.05,121299.0,90.1056,90.1701,89.387,89.4146,121299.0
2016-12-01 15:30:00,97.03,97.36,97.01,97.24,302575.0,89.3962,89.7002,89.3777,89.5897,302575.0
2016-12-02 09:30:00,97.12,97.56,96.22,97.5,88853.0,89.4791,89.8845,88.6499,89.8292,88853.0
2016-12-02 10:00:00,97.55,97.74,97.44,97.57,88962.0,89.8753,90.0503,89.7739,89.8937,88962.0
2016-12-02 10:30:00,97.57,97.82,97.55,97.81,37646.0,89.8937,90.124,89.8753,90.1148,37646.0
2016-12-02 11:00:00,97.8,97.98,97.79,97.79,38154.0,90.1056,90.2714,90.0964,90.0964,38154.0
2016-12-02 11:30:00,97.82,97.87,97.54,97.6,47696.0,90.124,90.1701,89.8661,89.9213,47696.0
2016-12-02 12:00:00,97.61,97.61,97.34,97.47,17767.0,89.9305,89.9305,89.6818,89.8016,17767.0
2016-12-02 12:30:00,97.48,97.67,97.36,97.59,39702.0,89.8108,89.9858,89.7002,89.9121,39702.0
2016-12-02 13:00:00,97.61,97.61,97.17,97.17,36227.0,89.9305,89.9305,89.5252,89.5252,36227.0
2016-12-02 13:30:00,97.16,97.24,97.11,97.2,34789.0,89.5159,89.5897,89.4699,89.5528,34789.0
2016-12-02 14:00:00,97.2,97.31,97.17,97.24,38784.0,89.5528,89.6541,89.5252,89.5897,38784.0
2016-12-02 14:30:00,97.25,97.3,97.16,97.23,38594.0,89.5989,89.6449,89.5159,89.5804,38594.0
2016-12-02 15:00:00,97.23,97.78,97.22,97.78,87174.0,89.5804,90.0872,89.5712,90.0872,87174.0
2016-12-02 15:30:00,97.76,97.85,97.45,97.62,206343.0,90.0687,90.1517,89.7831,89.9398,206343.0
2016-12-05 09:30:00,98.39,98.75,97.88,97.91,79098.0,90.6492,90.9809,90.1793,90.2069,79098.0
2016-12-05 10:00:00,97.91,97.95,97.62,97.69,106454.0,90.2069,90.2438,89.9398,90.0042,106454.0
2016-12-05 10:30:00,97.75,97.77,97.54,97.56,48433.0,90.0595,90.078,89.8661,89.8845,48433.0
2016-12-05 11:00:00,97.54,97.6,97.4,97.46,41208.0,89.8661,89.9213,89.7371,89.7923,41208.0
2016-12-05 11:30:00,97.49,97.63,97.31,97.35,40811.0,89.82,89.949,89.6541,89.691,40811.0
2016-12-05 12:00:00,97.35,97.36,96.99,97.04,50559.0,89.691,89.7002,89.3593,89.4054,50559.0
2016-12-05 12:30:00,97.03,97.26,96.84,97.24,38768.0,89.3962,89.6081,89.2211,89.5897,38768.0
2016-12-05 13:00:00,97.24,97.32,97.18,97.18,37680.0,89.5897,89.6634,89.5344,89.5344,37680.0
2016-12-05 13:30:00,97.19,97.2,96.73,96.76,54307.0,89.5436,89.5528,89.1198,89.1474,54307.0
2016-12-05 14:00:00,96.75,97.0,96.72,96.75,127071.0,89.1382,89.3685,89.1106,89.1382,127071.0
2016-12-05 14:30:00,96.75,96.96,96.71,96.9,85672.0,89.1382,89.3317,89.1014,89.2764,85672.0
2016-12-05 15:00:00,96.91,96.95,96.7,96.73,105391.0,89.2856,89.3225,89.0921,89.1198,105391.0
2016-12-05 15:30:00,96.74,96.88,96.73,96.83,202603.0,89.129,89.258,89.1198,89.2119,202603.0
2016-12-06 09:30:00,97.29,97.45,96.71,96.88,46002.0,89.6357,89.7831,89.1014,89.258,46002.0
2016-12-06 10:00:00,96.86,97.02,96.81,96.89,50668.0,89.2395,89.387,89.1935,89.2672,50668.0
2016-12-06 10:30:00,96.9,96.9,96.55,96.61,88130.0,89.2764,89.2764,88.9539,89.0092,88130.0
2016-12-06 11:00:00,96.61,96.62,96.08,96.26,186703.0,89.0092,89.0184,88.5209,88.6868,186703.0
2016-12-06 11:30:00,96.26,96.53,96.13,96.39,82432.0,88.6868,88.9355,88.567,88.8065,82432.0
2016-12-06 12:00:00,96.4,97.01,96.23,97.0,106460.0,88.8157,89.3777,88.6591,89.3685,106460.0
2016-12-06 12:30:00,97.0,97.02,96.77,96.86,49046.0,89.3685,89.387,89.1566,89.2395,49046.0
2016-12-06 13:00:00,96.85,96.9,96.74,96.77,35169.0,89.2303,89.2764,89.129,89.1566,35169.0
2016-12-06 13:30:00,96.78,96.79,96.59,96.65,32059.0,89.1658,89.1751,88.9908,89.0461,32059.0
2016-12-06 14:00:00,96.67,96.7,96.59,96.66,50903.0,89.0645,89.0921,88.9908,89.0553,50903.0
2016-12-06 14:30:00,96.65,96.79,96.64,96.73,56641.0,89.0461,89.1751,89.0369,89.1198,56641.0
2016-12-06 15:00:00,96.74,96.9,96.71,96.77,61239.0,89.129,89.2764,89.1014,89.1566,61239.0
2016-12-06 15:30:00,96.78,96.92,96.74,96.89,166837.0,89.1658,89.2948,89.129,89.2672,166837.0
2016-12-07 09:30:00,97.18,97.62,96.77,96.98,71595.0,89.5344,89.9398,89.1566,89.3501,71595.0
2016-12-07 10:00:00,96.99,97.1,96.55,96.83,140294.0,89.3593,89.4607,88.9539,89.2119,140294.0
2016-12-07 10:30:00,96.81,96.95,96.64,96.72,61616.0,89.1935,89.3225,89.0369,89.1106,61616.0
2016-12-07 11:00:00,96.73,96.79,96.61,96.61,42610.0,89.1198,89.1751,89.0092,89.0092,42610.0
2016-12-07 11:30:00,96.61,96.71,96.53,96.57,116565.0,89.0092,89.1014,88.9355,88.9724,116565.0
2016-12-07 12:00:00,96.57,96.6,96.51,96.54,107838.0,88.9724,89.0,88.9171,88.9447,107838.0
2016-12-07 12:30:00,96.54,96.64,96.43,96.6,293990.0,88.9447,89.0369,88.8434,89.0,293990.0
2016-12-07 13:00:00,96.59,97.44,96.58,97.42,226216.0,88.9908,89.7739,88.9816,89.7555,226216.0
2016-12-07 13:30:00,97.42,98.05,97.34,98.05,123607.0,89.7555,90.3359,89.6818,90.3359,123607.0
2016-12-07 14:00:00,98.01,98.44,97.96,98.28,45872.0,90.2991,90.6952,90.253,90.5478,45872.0
2016-12-07 14:30:00,98.25,98.37,97.95,98.2,70311.0,90.5202,90.6307,90.2438,90.4741,70311.0
2016-12-07 15:00:00,98.17,98.17,97.94,97.99,134553.0,90.4465,90.4465,90.2346,90.2806,134553.0
2016-12-07 15:30:00,97.99,98.04,97.84,97.9,270341.0,90.2806,90.3267,90.1424,90.1977,270341.0
2016-12-08 09:30:00,97.8,98.62,97.79,97.92,68193.0,90.1056,90.8611,90.0964,90.2162,68193.0
2016-12-08 10:00:00,97.92,97.92,97.28,97.89,45559.0,90.2162,90.2162,89.6265,90.1885,45559.0
2016-12-08 10:30:00,97.93,98.04,97.83,97.99,73009.0,90.2254,90.3267,90.1332,90.2806,73009.0
2016-12-08 11:00:00,98.0,98.07,97.92,97.94,50645.0,90.2899,90.3544,90.2162,90.2346,50645.0
2016-12-08 11:30:00,97.94,97.94,97.64,97.87,39907.0,90.2346,90.2346,89.9582,90.1701,39907.0
2016-12-08 12:00:00,97.89,98.38,97.89,98.28,96727.0,90.1885,90.64,90.1885,90.5478,96727.0
2016-12-08 12:30:00,98.32,98.44,98.18,98.26,37077.0,90.5847,90.6952,90.4557,90.5294,37077.0
2016-12-08 13:00:00,98.22,98.24,97.94,98.15,52290.0,90.4926,90.511,90.2346,90.4281,52290.0
2016-12-08 13:30:00,98.16,98.45,98.12,98.41,35830.0,90.4373,90.7045,90.4004,90.6676,35830.0
2016-12-08 14:00:00,98.41,98.46,98.24,98.42,69108.0,90.6676,90.7137,90.511,90.6768,69108.0
2016-12-08 14:30:00,98.42,98.43,98.12,98.18,66219.0,90.6768,90.686,90.4004,90.4557,66219.0
2016-12-08 15:00:00,98.17,98.24,98.07,98.14,54580.0,90.4465,90.511,90.3544,90.4188,54580.0
2016-12-08 15:30:00,98.13,98.29,97.99,98.08,149867.0,90.4096,90.557,90.2806,90.3636,149867.0
2016-12-09 09:30:00,97.99,98.61,97.74,98.3,37230.0,90.2806,90.8519,90.0503,90.5663,37230.0
2016-12-09 10:00:00,98.29,98.54,98.07,98.54,41696.0,90.557,90.7874,90.3544,90.7874,41696.0
2016-12-09 10:30:00,98.55,99.25,98.45,98.68,48516.0,90.7966,91.4415,90.7045,90.9164,48516.0
2016-12-09 11:00:00,98.68,99.16,98.62,99.1,44478.0,90.9164,91.3586,90.8611,91.3033,44478.0
2016-12-09 11:30:00,99.1,99.4,99.1,99.16,39989.0,91.3033,91.5797,91.3033,91.3586,39989.0
2016-12-09 12:00:00,99.19,99.74,99.16,99.72,66345.0,91.3862,91.893,91.3586,91.8745,66345.0
2016-12-09 12:30:00,99.7,99.7,99.38,99.58,38094.0,91.8561,91.8561,91.5613,91.7456,38094.0
2016-12-09 13:00:00,99.6,99.98,99.57,99.87,74661.0,91.764,92.1141,91.7363,92.0127,74661.0
2016-12-09 13:30:00,99.84,99.9,99.58,99.89,44671.0,91.9851,92.0404,91.7456,92.0312,44671.0
2016-12-09 14:00:00,99.91,100.19,99.85,100.09,59393.0,92.0496,92.3076,91.9943,92.2154,59393.0
2016-12-09 14:30:00,100.08,100.11,99.91,99.94,57755.0,92.2062,92.2339,92.0496,92.0772,57755.0
2016-12-09 15:00:00,99.94,100.12,99.8,100.12,56193.0,92.0772,92.2431,91.9482,92.2431,56193.0
2016-12-09 15:30:00,100.13,100.15,99.7,99.78,118528.0,92.2523,92.2707,91.8561,91.9298,118528.0
2016-12-12 09:30:00,99.31,99.71,98.83,99.47,70313.0,91.4968,91.8653,91.0546,91.6442,70313.0
2016-12-12 10:00:00,99.47,99.52,98.84,98.95,83460.0,91.6442,91.6903,91.0638,91.1651,83460.0
2016-12-12 10:30:00,98.96,99.19,98.96,99.05,27080.0,91.1743,91.3862,91.1743,91.2573,27080.0
2016-12-12 11:00:00,99.05,99.05,98.72,98.72,31076.0,91.2573,91.2573,90.9532,90.9532,31076.0
2016-12-12 11:30:00,98.71,98.8,98.41,98.53,19040.0,90.944,91.0269,90.6676,90.7782,19040.0
2016-12-12 12:00:00,98.54,98.54,98.1,98.11,18380.0,90.7874,90.7874,90.382,90.3912,18380.0
2016-12-12 12:30:00,98.11,98.6,98.1,98.52,17256.0,90.3912,90.8427,90.382,90.7689,17256.0
2016-12-12 13:00:00,98.51,98.72,98.46,98.66,19420.0,90.7597,90.9532,90.7137,90.8979,19420.0
2016-12-12 13:30:00,98.65,98.65,98.38,98.4,25729.0,90.8887,90.8887,90.64,90.6584,25729.0
2016-12-12 14:00:00,98.39,98.66,98.39,98.47,39329.0,90.6492,90.8979,90.6492,90.7229,39329.0
2016-12-12 14:30:00,98.46,98.48,98.33,98.43,31286.0,90.7137,90.7321,90.5939,90.686,31286.0
2016-12-12 15:00:00,98.44,98.5,98.33,98.35,45588.0,90.6952,90.7505,90.5939,90.6123,45588.0
2016-12-12 15:30:00,98.35,98.35,98.12,98.27,153096.0,90.6123,90.6123,90.4004,90.5386,153096.0
2016-12-13 09:30:00,98.39,99.52,97.03,99.46,33516.0,90.6492,91.6903,89.3962,91.635,33516.0
2016-12-13 10:00:00,99.41,99.44,98.89,99.27,30889.0,91.5889,91.6166,91.1098,91.4599,30889.0
2016-12-13 10:30:00,99.21,99.29,98.91,99.29,22714.0,91.4047,91.4784,91.1283,91.4784,22714.0
2016-12-13 11:00:00,99.29,99.4,98.99,99.4,23946.0,91.4784,91.5797,91.202,91.5797,23946.0
2016-12-13 11:30:00,99.36,99.46,99.19,99.35,25582.0,91.5429,91.635,91.3862,91.5336,25582.0
2016-12-13 12:00:00,99.35,99.55,99.22,99.39,35019.0,91.5336,91.7179,91.4139,91.5705,35019.0
2016-12-13 12:30:00,99.38,99.56,99.3,99.55,25361.0,91.5613,91.7271,91.4876,91.7179,25361.0
2016-12-13 13:00:00,99.54,99.73,99.4,99.68,25525.0,91.7087,91.8838,91.5797,91.8377,25525.0
2016-12-13 13:30:00,99.66,99.73,99.52,99.58,31244.0,91.8193,91.8838,91.6903,91.7456,31244.0
2016-12-13 14:00:00,99.57,99.62,99.37,99.38,33729.0,91.7363,91.7824,91.5521,91.5613,33729.0
2016-12-13 14:30:00,99.38,99.49,99.34,99.35,29690.0,91.5613,91.6626,91.5244,91.5336,29690.0
2016-12-13 15:00:00,99.36,99.54,99.36,99.54,34913.0,91.5429,91.7087,91.5429,91.7087,34913.0
2016-12-13 15:30:00,99.52,99.63,99.47,99.5,94652.0,91.6903,91.7916,91.6442,91.6718,94652.0
2016-12-14 09:30:00,99.19,100.27,99.19,99.67,41237.0,91.3862,92.3813,91.3862,91.8285,41237.0
2016-12-14 10:00:00,99.61,99.61,99.18,99.39,24509.0,91.7732,91.7732,91.377,91.5705,24509.0
2016-12-14 10:30:00,99.41,99.45,99.08,99.26,19145.0,91.5889,91.6258,91.2849,91.4507,19145.0
2016-12-14 11:00:00,99.26,99.28,98.91,98.99,21212.0,91.4507,91.4692,91.1283,91.202,21212.0
2016-12-14 11:30:00,98.91,98.92,98.51,98.59,22016.0,91.1283,91.1375,90.7597,90.8334,22016.0
2016-12-14 12:00:00,98.6,99.0,98.6,98.94,15840.0,90.8427,91.2112,90.8427,91.1559,15840.0
2016-12-14 12:30:00,98.97,99.09,98.89,99.09,13848.0,91.1835,91.2941,91.1098,91.2941,13848.0
2016-12-14 13:00:00,99.08,99.15,98.8,98.8,25559.0,91.2849,91.3494,91.0269,91.0269,25559.0
2016-12-14 13:30:00,98.86,98.88,98.53,98.85,24520.0,91.0822,91.1006,90.7782,91.073,24520.0
2016-12-14 14:00:00,98.88,99.36,98.07,98.1,59677.0,91.1006,91.5429,90.3544,90.382,59677.0
2016-12-14 14:30:00,98.14,98.34,97.85,97.85,42485.0,90.4188,90.6031,90.1517,90.1517,42485.0
2016-12-14 15:00:00,97.82,98.07,97.25,97.42,88330.0,90.124,90.3544,89.5989,89.7555,88330.0
2016-12-14 15:30:00,97.45,98.08,97.33,97.43,192321.0,89.7831,90.3636,89.6726,89.7647,192321.0
2016-12-15 09:30:00,97.79,98.35,96.95,98.32,62288.0,90.0964,90.6123,89.3225,90.5847,62288.0
2016-12-15 10:00:00,98.46,98.51,97.54,97.55,32312.0,90.7137,90.7597,89.8661,89.8753,32312.0
2016-12-15 10:30:00,97.47,98.15,97.47,98.15,31618.0,89.8016,90.4281,89.8016,90.4281,31618.0
2016-12-15 11:00:00,98.18,98.28,97.8,97.86,77417.0,90.4557,90.5478,90.1056,90.1609,77417.0
2016-12-15 11:30:00,97.81,97.94,97.66,97.86,37373.0,90.1148,90.2346,89.9766,90.1609,37373.0
2016-12-15 12:00:00,97.87,97.87,97.44,97.52,35022.0,90.1701,90.1701,89.7739,89.8476,35022.0
2016-12-15 12:30:00,97.54,97.58,97.01,97.16,35414.0,89.8661,89.9029,89.3777,89.5159,35414.0
2016-12-15 13:00:00,97.14,97.41,97.14,97.35,20823.0,89.4975,89.7463,89.4975,89.691,20823.0
2016-12-15 13:30:00,97.36,97.4,96.95,97.03,24986.0,89.7002,89.7371,89.3225,89.3962,24986.0
2016-12-15 14:00:00,97.03,97.13,96.83,96.89,33445.0,89.3962,89.4883,89.2119,89.2672,33445.0
2016-12-15 14:30:00,96.92,96.94,96.79,96.85,115539.0,89.2948,89.3133,89.1751,89.2303,115539.0
2016-12-15 15:00:00,96.85,96.98,96.78,96.82,127454.0,89.2303,89.3501,89.1658,89.2027,127454.0
2016-12-15 15:30:00,96.84,96.94,96.64,96.75,342920.0,89.2211,89.3133,89.0369,89.1382,342920.0
2016-12-16 09:30:00,96.9,97.17,96.64,96.99,185460.0,89.2764,89.5252,89.0369,89.3593,185460.0
2016-12-16 10:00:00,96.98,97.12,96.76,96.82,41519.0,89.3501,89.4791,89.1474,89.2027,41519.0
2016-12-16 10:30:00,96.85,97.26,96.72,97.03,51086.0,89.2303,89.6081,89.1106,89.3962,51086.0
2016-12-16 11:00:00,97.03,97.07,96.37,96.48,79855.0,89.3962,89.433,88.7881,88.8894,79855.0
2016-12-16 11:30:00,96.48,96.93,96.47,96.8,72146.0,88.8894,89.304,88.8802,89.1843,72146.0
2016-12-16 12:00:00,96.8,96.93,96.61,96.63,38200.0,89.1843,89.304,89.0092,89.0276,38200.0
2016-12-16 12:30:00,96.64,96.88,96.61,96.68,32436.0,89.0369,89.258,89.0092,89.0737,32436.0
2016-12-16 13:00:00,96.69,96.69,96.32,96.32,25670.0,89.0829,89.0829,88.742,88.742,25670.0
2016-12-16 13:30:00,96.33,96.67,96.31,96.66,27205.0,88.7512,89.0645,88.7328,89.0553,27205.0
2016-12-16 14:00:00,96.64,96.76,96.54,96.71,43398.0,89.0369,89.1474,88.9447,89.1014,43398.0
2016-12-16 14:30:00,96.7,96.83,96.57,96.76,161832.0,89.0921,89.2119,88.9724,89.1474,161832.0
2016-12-16 15:00:00,96.75,96.88,96.59,96.79,49043.0,89.1382,89.258,88.9908,89.1751,49043.0
2016-12-16 15:30:00,96.77,96.83,96.42,96.48,196638.0,89.1566,89.2119,88.8342,88.8894,196638.0
2016-12-19 09:30:00,96.47,97.03,96.36,96.36,30453.0,88.8802,89.3962,88.7789,88.7789,30453.0
2016-12-19 10:00:00,96.39,96.79,96.29,96.33,33178.0,88.8065,89.1751,88.7144,88.7512,33178.0
2016-12-19 10:30:00,96.36,96.5,96.17,96.33,25916.0,88.7789,88.9079,88.6038,88.7512,25916.0
2016-12-19 11:00:00,96.29,96.5,96.18,96.18,48771.0,88.7144,88.9079,88.613,88.613,48771.0
2016-12-19 11:30:00,96.18,96.27,95.4,95.4,25417.0,88.613,88.696,87.8944,87.8944,25417.0
2016-12-19 12:00:00,95.41,95.64,95.4,95.48,30675.0,87.9036,88.1155,87.8944,87.9681,30675.0
2016-12-19 12:30:00,95.5,95.53,95.28,95.3,45624.0,87.9865,88.0142,87.7839,87.8023,45624.0
2016-12-19 13:00:00,95.3,95.37,95.11,95.16,53182.0,87.8023,87.8668,87.6272,87.6733,53182.0
2016-12-19 13:30:00,95.15,95.86,95.15,95.85,168129.0,87.6641,88.3182,87.6641,88.309,168129.0
2016-12-19 14:00:00,95.84,95.85,95.66,95.85,111846.0,88.2998,88.309,88.134,88.309,111846.0
2016-12-19 14:30:00,95.85,95.96,95.75,95.8,98818.0,88.309,88.4104,88.2169,88.2629,98818.0
2016-12-19 15:00:00,95.8,95.94,95.68,95.86,77240.0,88.2629,88.3919,88.1524,88.3182,77240.0
2016-12-19 15:30:00,95.86,95.99,95.81,95.92,190318.0,88.3182,88.438,88.2722,88.3735,190318.0
2016-12-20 09:30:00,96.67,96.9,96.27,96.62,43058.0,89.0645,89.2764,88.696,89.0184,43058.0
2016-12-20 10:00:00,96.55,96.96,96.44,96.84,40327.0,88.9539,89.3317,88.8526,89.2211,40327.0
2016-12-20 10:30:00,96.83,96.9,96.7,96.74,23841.0,89.2119,89.2764,89.0921,89.129,23841.0
2016-12-20 11:00:00,96.73,96.79,96.59,96.74,44819.0,89.1198,89.1751,88.9908,89.129,44819.0
2016-12-20 11:30:00,96.72,96.74,96.52,96.69,23398.0,89.1106,89.129,88.9263,89.0829,23398.0
2016-12-20 12:00:00,96.72,96.73,96.5,96.56,25729.0,89.1106,89.1198,88.9079,88.9632,25729.0
2016-12-20 12:30:00,96.56,96.68,96.55,96.63,23417.0,88.9632,89.0737,88.9539,89.0276,23417.0
2016-12-20 13:00:00,96.62,96.65,96.47,96.58,34725.0,89.0184,89.0461,88.8802,88.9816,34725.0
2016-12-20 13:30:00,96.59,96.72,96.58,96.63,25803.0,88.9908,89.1106,88.9816,89.0276,25803.0
2016-12-20 14:00:00,96.63,96.64,96.35,96.46,22920.0,89.0276,89.0369,88.7697,88.871,22920.0
2016-12-20 14:30:00,96.46,96.54,96.29,96.51,34229.0,88.871,88.9447,88.7144,88.9171,34229.0
2016-12-20 15:00:00,96.53,96.59,96.48,96.57,33798.0,88.9355,88.9908,88.8894,88.9724,33798.0
2016-12-20 15:30:00,96.61,96.76,96.54,96.74,95035.0,89.0092,89.1474,88.9447,89.129,95035.0
2016-12-21 09:30:00,96.57,96.83,96.23,96.83,35718.0,88.9724,89.2119,88.6591,89.2119,35718.0
2016-12-21 10:00:00,96.84,96.92,96.29,96.33,75517.0,89.2211,89.2948,88.7144,88.7512,75517.0
2016-12-21 10:30:00,96.29,96.44,96.13,96.41,16104.0,88.7144,88.8526,88.567,88.825,16104.0
2016-12-21 11:00:00,96.39,96.54,96.15,96.53,43750.0,88.8065,88.9447,88.5854,88.9355,43750.0
2016-12-21 11:30:00,96.55,96.63,96.5,96.53,19696.0,88.9539,89.0276,88.9079,88.9355,19696.0
2016-12-21 12:00:00,96.54,96.59,96.38,96.56,23613.0,88.9447,88.9908,88.7973,88.9632,23613.0
2016-12-21 12:30:00,96.56,96.72,96.43,96.62,23219.0,88.9632,89.1106,88.8434,89.0184,23219.0
2016-12-21 13:00:00,96.61,96.93,96.46,96.82,85359.0,89.0092,89.304,88.871,89.2027,85359.0
2016-12-21 13:30:00,96.85,97.04,96.79,96.96,50879.0,89.2303,89.4054,89.1751,89.3317,50879.0
2016-12-21 14:00:00,96.97,97.07,96.94,97.01,35421.0,89.3409,89.433,89.3133,89.3777,35421.0
2016-12-21 14:30:00,97.01,97.07,96.84,96.87,39889.0,89.3777,89.433,89.2211,89.2488,39889.0
2016-12-21 15:00:00,96.86,96.9,96.57,96.57,45265.0,89.2395,89.2764,88.9724,88.9724,45265.0
2016-12-21 15:30:00,96.55,96.62,96.47,96.49,104315.0,88.9539,89.0184,88.8802,88.8987,104315.0
2016-12-22 09:30:00,96.57,96.67,95.45,95.92,126123.0,88.9724,89.0645,87.9405,88.3735,126123.0
2016-12-22 10:00:00,95.93,95.93,95.48,95.76,34907.0,88.3827,88.3827,87.9681,88.2261,34907.0
2016-12-22 10:30:00,95.77,95.83,95.59,95.79,49612.0,88.2353,88.2906,88.0695,88.2537,49612.0
2016-12-22 11:00:00,95.82,96.0,95.71,95.95,36908.0,88.2814,88.4472,88.18,88.4011,36908.0
2016-12-22 11:30:00,95.95,96.05,95.84,96.01,39625.0,88.4011,88.4933,88.2998,88.4564,39625.0
2016-12-22 12:00:00,96.01,96.1,95.93,95.98,35510.0,88.4564,88.5393,88.3827,88.4288,35510.0
2016-12-22 12:30:00,96.01,96.03,95.77,95.85,20952.0,88.4564,88.4748,88.2353,88.309,20952.0
2016-12-22 13:00:00,95.84,96.01,95.78,95.92,38767.0,88.2998,88.4564,88.2445,88.3735,38767.0
2016-12-22 13:30:00,95.91,96.24,95.89,96.24,31531.0,88.3643,88.6683,88.3459,88.6683,31531.0
2016-12-22 14:00:00,96.22,96.31,96.18,96.24,26263.0,88.6499,88.7328,88.613,88.6683,26263.0
2016-12-22 14:30:00,96.23,96.26,95.68,95.68,47528.0,88.6591,88.6868,88.1524,88.1524,47528.0
2016-12-22 15:00:00,95.72,95.89,95.68,95.83,62194.0,88.1892,88.3459,88.1524,88.2906,62194.0
2016-12-22 15:30:00,95.83,95.9,95.75,95.86,133010.0,88.2906,88.3551,88.2169,88.3182,133010.0
2016-12-23 09:30:00,95.84,96.35,95.58,96.16,135370.0,88.2998,88.7697,88.0603,88.5946,135370.0
2016-12-23 10:00:00,96.16,96.3,95.94,95.98,45225.0,88.5946,88.7236,88.3919,88.4288,45225.0
2016-12-23 10:30:00,95.92,96.03,95.72,95.98,25791.0,88.3735,88.4748,88.1892,88.4288,25791.0
2016-12-23 11:00:00,95.97,96.09,95.93,96.05,19199.0,88.4196,88.5301,88.3827,88.4933,19199.0
2016-12-23 11:30:00,96.04,96.07,95.94,96.0,19240.0,88.4841,88.5117,88.3919,88.4472,19240.0
2016-12-23 12:00:00,95.96,96.0,95.5,95.54,32515.0,88.4104,88.4472,87.9865,88.0234,32515.0
2016-12-23 12:30:00,95.51,95.57,95.48,95.49,31677.0,87.9958,88.051,87.9681,87.9773,31677.0
2016-12-23 13:00:00,95.51,95.61,95.47,95.52,22413.0,87.9958,88.0879,87.9589,88.005,22413.0
2016-12-23 13:30:00,95.61,95.61,95.4,95.49,27492.0,88.0879,88.0879,87.8944,87.9773,27492.0
2016-12-23 14:00:00,95.49,95.51,95.4,95.41,25047.0,87.9773,87.9958,87.8944,87.9036,25047.0
2016-12-23 14:30:00,95.42,95.55,95.38,95.4,22274.0,87.9128,88.0326,87.876,87.8944,22274.0
2016-12-23 15:00:00,95.41,95.46,95.39,95.45,24930.0,87.9036,87.9497,87.8852,87.9405,24930.0
2016-12-23 15:30:00,95.45,95.46,95.37,95.4,97581.0,87.9405,87.9497,87.8668,87.8944,97581.0
2016-12-27 09:30:00,95.78,95.87,95.39,95.7,9747.0,88.2445,88.3274,87.8852,88.1708,9747.0
2016-12-27 10:00:00,95.69,95.79,95.56,95.62,13246.0,88.1616,88.2537,88.0418,88.0971,13246.0
2016-12-27 10:30:00,95.64,95.8,95.53,95.8,14627.0,88.1155,88.2629,88.0142,88.2629,14627.0
2016-12-27 11:00:00,95.81,95.93,95.75,95.78,32088.0,88.2722,88.3827,88.2169,88.2445,32088.0
2016-12-27 11:30:00,95.8,95.82,95.68,95.77,19509.0,88.2629,88.2814,88.1524,88.2353,19509.0
2016-12-27 12:00:00,95.78,95.78,95.6,95.67,12220.0,88.2445,88.2445,88.0787,88.1432,12220.0
2016-12-27 12:30:00,95.68,95.76,95.66,95.71,7244.0,88.1524,88.2261,88.134,88.18,7244.0
2016-12-27 13:00:00,95.72,95.88,95.68,95.79,16790.0,88.1892,88.3367,88.1524,88.2537,16790.0
2016-12-27 13:30:00,95.75,95.82,95.64,95.73,16352.0,88.2169,88.2814,88.1155,88.1985,16352.0
2016-12-27 14:00:00,95.75,95.81,95.59,95.68,36629.0,88.2169,88.2722,88.0695,88.1524,36629.0
2016-12-27 14:30:00,95.69,95.8,95.6,95.79,19954.0,88.1616,88.2629,88.0787,88.2537,19954.0
2016-12-27 15:00:00,95.8,95.94,95.8,95.87,20668.0,88.2629,88.3919,88.2629,88.3274,20668.0
2016-12-27 15:30:00,95.88,95.88,95.66,95.71,43833.0,88.3367,88.3367,88.134,88.18,43833.0
2016-12-28 09:30:00,95.75,96.04,95.09,95.22,26768.0,88.2169,88.4841,87.6088,87.7286,26768.0
2016-12-28 10:00:00,95.15,95.25,94.96,95.21,51119.0,87.6641,87.7562,87.489,87.7194,51119.0
2016-12-28 10:30:00,95.19,95.28,95.14,95.18,14631.0,87.7009,87.7839,87.6549,87.6917,14631.0
2016-12-28 11:00:00,95.19,95.3,95.08,95.22,18642.0,87.7009,87.8023,87.5996,87.7286,18642.0
2016-12-28 11:30:00,95.2,95.28,95.09,95.15,28231.0,87.7101,87.7839,87.6088,87.6641,28231.0
2016-12-28 12:00:00,95.14,95.21,95.04,95.12,61109.0,87.6549,87.7194,87.5627,87.6364,61109.0
2016-12-28 12:30:00,95.11,95.13,94.96,95.0,30213.0,87.6272,87.6457,87.489,87.5259,30213.0
2016-12-28 13:00:00,95.02,95.11,94.99,95.01,12073.0,87.5443,87.6272,87.5167,87.5351,12073.0
2016-12-28 13:30:00,95.02,95.04,94.99,95.0,28754.0,87.5443,87.5627,87.5167,87.5259,28754.0
2016-12-28 14:00:00,95.02,95.04,94.84,94.97,44854.0,87.5443,87.5627,87.3785,87.4982,44854.0
2016-12-28 14:30:00,94.95,95.0,94.86,94.92,34878.0,87.4798,87.5259,87.3969,87.4522,34878.0
2016-12-28 15:00:00,94.91,94.99,94.85,94.87,20852.0,87.443,87.5167,87.3877,87.4061,20852.0
2016-12-28 15:30:00,94.88,94.9,94.65,94.7,83286.0,87.4153,87.4338,87.2034,87.2495,83286.0
2016-12-29 09:30:00,94.8,95.11,94.52,94.56,27567.0,87.3416,87.6272,87.0836,87.1205,27567.0
2016-12-29 10:00:00,94.54,94.82,94.42,94.64,39869.0,87.1021,87.36,86.9915,87.1942,39869.0
2016-12-29 10:30:00,94.68,94.74,94.3,94.37,24645.0,87.2311,87.2863,86.881,86.9454,24645.0
2016-12-29 11:00:00,94.36,94.59,94.36,94.49,23249.0,86.9362,87.1481,86.9362,87.056,23249.0
2016-12-29 11:30:00,94.44,94.68,94.44,94.57,46642.0,87.0099,87.2311,87.0099,87.1297,46642.0
2016-12-29 12:00:00,94.6,94.7,94.52,94.69,21130.0,87.1574,87.2495,87.0836,87.2403,21130.0
2016-12-29 12:30:00,94.68,94.76,94.6,94.62,29389.0,87.2311,87.3048,87.1574,87.1758,29389.0
2016-12-29 13:00:00,94.59,94.69,94.49,94.69,23862.0,87.1481,87.2403,87.056,87.2403,23862.0
2016-12-29 13:30:00,94.68,94.68,94.35,94.53,9832.0,87.2311,87.2311,86.927,87.0929,9832.0
2016-12-29 14:00:00,94.54,94.61,94.41,94.47,35631.0,87.1021,87.1666,86.9823,87.0376,35631.0
2016-12-29 14:30:00,94.47,94.48,94.35,94.4,13391.0,87.0376,87.0468,86.927,86.9731,13391.0
2016-12-29 15:00:00,94.4,94.49,94.36,94.42,17493.0,86.9731,87.056,86.9362,86.9915,17493.0
2016-12-29 15:30:00,94.42,94.44,94.26,94.3,80596.0,86.9915,87.0099,86.8441,86.881,80596.0
2016-12-30 09:30:00,94.64,94.69,93.89,93.92,35352.0,87.1942,87.2403,86.5032,86.5309,35352.0
2016-12-30 10:00:00,94.02,94.13,93.85,94.08,15982.0,86.623,86.7243,86.4664,86.6783,15982.0
2016-12-30 10:30:00,94.14,94.32,94.05,94.32,13571.0,86.7335,86.8994,86.6506,86.8994,13571.0
2016-12-30 11:00:00,94.31,94.38,94.11,94.32,20220.0,86.8902,86.9547,86.7059,86.8994,20220.0
2016-12-30 11:30:00,94.36,94.4,94.23,94.34,7976.0,86.9362,86.9731,86.8165,86.9178,7976.0
2016-12-30 12:00:00,94.38,94.53,94.31,94.43,11546.0,86.9547,87.0929,86.8902,87.0007,11546.0
2016-12-30 12:30:00,94.42,94.51,94.35,94.44,8318.0,86.9915,87.0744,86.927,87.0099,8318.0
2016-12-30 13:00:00,94.45,94.59,94.39,94.54,12361.0,87.0192,87.1481,86.9639,87.1021,12361.0
2016-12-30 13:30:00,94.54,94.55,94.32,94.34,6059.0,87.1021,87.1113,86.8994,86.9178,6059.0
2016-12-30 14:00:00,94.34,94.4,94.18,94.22,15510.0,86.9178,86.9731,86.7704,86.8073,15510.0
2016-12-30 14:30:00,94.18,94.23,93.99,94.03,23303.0,86.7704,86.8165,86.5953,86.6322,23303.0
2016-12-30 15:00:00,94.1,94.26,94.05,94.24,17662.0,86.6967,86.8441,86.6506,86.8257,17662.0
2016-12-30 15:30:00,94.23,94.31,93.99,94.29,116388.0,86.8165,86.8902,86.5953,86.8717,116388.0
2017-01-03 09:30:00,95.01,96.35,94.83,96.24,154579.0,87.5351,88.7697,87.3693,88.6683,154579.0
2017-01-03 10:00:00,96.26,96.63,96.06,96.25,106252.0,88.6868,89.0276,88.5025,88.6775,106252.0
2017-01-03 10:30:00,96.25,96.37,95.77,95.8,170501.0,88.6775,88.7881,88.2353,88.2629,170501.0
2017-01-03 11:00:00,95.77,96.08,95.58,95.96,36003.0,88.2353,88.5209,88.0603,88.4104,36003.0
2017-01-03 11:30:00,95.98,96.05,95.35,95.55,48909.0,88.4288,88.4933,87.8483,88.0326,48909.0
2017-01-03 12:00:00,95.58,95.7,95.49,95.52,28161.0,88.0603,88.1708,87.9773,88.005,28161.0
2017-01-03 12:30:00,95.51,95.58,95.38,95.51,28074.0,87.9958,88.0603,87.876,87.9958,28074.0
2017-01-03 13:00:00,95.52,95.72,95.4,95.61,22229.0,88.005,88.1892,87.8944,88.0879,22229.0
2017-01-03 13:30:00,95.58,95.71,95.46,95.46,41860.0,88.0603,88.18,87.9497,87.9497,41860.0
2017-01-03 14:00:00,95.45,95.63,95.21,95.23,44091.0,87.9405,88.1063,87.7194,87.7378,44091.0
2017-01-03 14:30:00,95.24,95.34,95.12,95.18,37764.0,87.747,87.8391,87.6364,87.6917,37764.0
2017-01-03 15:00:00,95.18,95.21,94.83,94.83,61647.0,87.6917,87.7194,87.3693,87.3693,61647.0
2017-01-03 15:30:00,94.83,95.49,94.75,95.45,139496.0,87.3693,87.9773,87.2956,87.9405,139496.0
2017-01-04 09:30:00,95.55,96.25,95.34,95.58,51397.0,88.0326,88.6775,87.8391,88.0603,51397.0
2017-01-04 10:00:00,95.6,96.05,95.57,95.63,51579.0,88.0787,88.4933,88.051,88.1063,51579.0
2017-01-04 10:30:00,95.68,96.48,95.67,96.37,44427.0,88.1524,88.8894,88.1432,88.7881,44427.0
2017-01-04 11:00:00,96.41,96.57,96.33,96.57,47598.0,88.825,88.9724,88.7512,88.9724,47598.0
2017-01-04 11:30:00,96.57,96.98,96.56,96.8,21990.0,88.9724,89.3501,88.9632,89.1843,21990.0
2017-01-04 12:00:00,96.81,96.82,96.65,96.71,24020.0,89.1935,89.2027,89.0461,89.1014,24020.0
2017-01-04 12:30:00,96.7,96.71,96.48,96.5,29095.0,89.0921,89.1014,88.8894,88.9079,29095.0
2017-01-04 13:00:00,96.48,96.53,96.4,96.4,26206.0,88.8894,88.9355,88.8157,88.8157,26206.0
2017-01-04 13:30:00,96.4,96.75,96.34,96.65,25545.0,88.8157,89.1382,88.7605,89.0461,25545.0
2017-01-04 14:00:00,96.64,96.77,96.51,96.72,34388.0,89.0369,89.1566,88.9171,89.1106,34388.0
2017-01-04 14:30:00,96.7,96.88,96.64,96.79,53906.0,89.0921,89.258,89.0369,89.1751,53906.0
2017-01-04 15:00:00,96.79,97.24,96.78,97.21,62936.0,89.1751,89.5897,89.1658,89.562,62936.0
2017-01-04 15:30:00,97.2,97.24,96.98,97.08,153558.0,89.5528,89.5897,89.3501,89.4422,153558.0
2017-01-05 09:30:00,96.8,97.64,96.7,97.44,113174.0,89.1843,89.9582,89.0921,89.7739,113174.0
2017-01-05 10:00:00,97.48,97.69,97.25,97.68,44810.0,89.8108,90.0042,89.5989,89.995,44810.0
2017-01-05 10:30:00,97.67,97.96,97.42,97.57,51354.0,89.9858,90.253,89.7555,89.8937,51354.0
2017-01-05 11:00:00,97.54,97.69,97.12,97.37,59220.0,89.8661,90.0042,89.4791,89.7094,59220.0
2017-01-05 11:30:00,97.35,97.45,97.17,97.34,50454.0,89.691,89.7831,89.5252,89.6818,50454.0
2017-01-05 12:00:00,97.34,97.56,97.25,97.5,43750.0,89.6818,89.8845,89.5989,89.8292,43750.0
2017-01-05 12:30:00,97.5,97.67,97.49,97.56,57844.0,89.8292,89.9858,89.82,89.8845,57844.0
2017-01-05 13:00:00,97.57,97.63,97.45,97.48,61919.0,89.8937,89.949,89.7831,89.8108,61919.0
2017-01-05 13:30:00,97.47,97.65,97.47,97.51,48211.0,89.8016,89.9674,89.8016,89.8384,48211.0
2017-01-05 14:00:00,97.51,97.8,97.5,97.52,70263.0,89.8384,90.1056,89.8292,89.8476,70263.0
2017-01-05 14:30:00,97.51,97.66,97.5,97.58,91831.0,89.8384,89.9766,89.8292,89.9029,91831.0
2017-01-05 15:00:00,97.58,97.78,97.55,97.71,87787.0,89.9029,90.0872,89.8753,90.0227,87787.0
2017-01-05 15:30:00,97.7,97.88,97.61,97.86,243100.0,90.0135,90.1793,89.9305,90.1609,243100.0
2017-01-06 09:30:00,98.02,98.59,97.97,98.59,48204.0,90.3083,90.8334,90.2622,90.8334,48204.0
2017-01-06 10:00:00,98.53,98.56,98.25,98.27,78488.0,90.7782,90.8058,90.5202,90.5386,78488.0
2017-01-06 10:30:00,98.29,98.29,98.04,98.08,40816.0,90.557,90.557,90.3267,90.3636,40816.0
2017-01-06 11:00:00,98.1,98.25,97.96,98.2,40213.0,90.382,90.5202,90.253,90.4741,40213.0
2017-01-06 11:30:00,98.19,98.49,98.09,98.36,47505.0,90.4649,90.7413,90.3728,90.6215,47505.0
2017-01-06 12:00:00,98.32,98.39,98.11,98.3,29994.0,90.5847,90.6492,90.3912,90.5663,29994.0
2017-01-06 12:30:00,98.32,98.72,98.32,98.72,30535.0,90.5847,90.9532,90.5847,90.9532,30535.0
2017-01-06 13:00:00,98.72,98.76,98.52,98.6,68738.0,90.9532,90.9901,90.7689,90.8427,68738.0
2017-01-06 13:30:00,98.58,98.67,98.48,98.51,73384.0,90.8242,90.9071,90.7321,90.7597,73384.0
2017-01-06 14:00:00,98.53,98.68,98.33,98.36,106458.0,90.7782,90.9164,90.5939,90.6215,106458.0
2017-01-06 14:30:00,98.34,98.51,98.34,98.39,98516.0,90.6031,90.7597,90.6031,90.6492,98516.0
2017-01-06 15:00:00,98.4,98.61,98.38,98.54,47231.0,90.6584,90.8519,90.64,90.7874,47231.0
2017-01-06 15:30:00,98.55,98.61,98.28,98.3,117768.0,90.7966,90.8519,90.5478,90.5663,117768.0
2017-01-09 09:30:00,97.97,98.33,97.01,98.11,68182.0,90.2622,90.5939,89.3777,90.3912,68182.0
2017-01-09 10:00:00,98.08,98.3,97.91,98.23,29314.0,90.3636,90.5663,90.2069,90.5018,29314.0
2017-01-09 10:30:00,98.19,98.19,97.94,98.16,21143.0,90.4649,90.4649,90.2346,90.4373,21143.0
2017-01-09 11:00:00,98.19,98.27,97.99,98.21,16473.0,90.4649,90.5386,90.2806,90.4833,16473.0
2017-01-09 11:30:00,98.17,98.17,97.88,97.91,19576.0,90.4465,90.4465,90.1793,90.2069,19576.0
2017-01-09 12:00:00,97.87,98.04,97.86,97.97,18350.0,90.1701,90.3267,90.1609,90.2622,18350.0
2017-01-09 12:30:00,98.0,98.03,97.78,97.81,10995.0,90.2899,90.3175,90.0872,90.1148,10995.0
2017-01-09 13:00:00,97.81,97.82,97.56,97.56,14209.0,90.1148,90.124,89.8845,89.8845,14209.0
2017-01-09 13:30:00,97.53,97.61,97.49,97.54,15158.0,89.8568,89.9305,89.82,89.8661,15158.0
2017-01-09 14:00:00,97.56,97.68,97.37,97.46,23269.0,89.8845,89.995,89.7094,89.7923,23269.0
2017-01-09 14:30:00,97.48,97.48,97.18,97.24,34273.0,89.8108,89.8108,89.5344,89.5897,34273.0
2017-01-09 15:00:00,97.25,97.25,97.07,97.15,42955.0,89.5989,89.5989,89.433,89.5067,42955.0
2017-01-09 15:30:00,97.15,97.15,96.82,96.86,138551.0,89.5067,89.5067,89.2027,89.2395,138551.0
2017-01-10 09:30:00,94.78,95.5,93.51,93.97,213764.0,87.3232,87.9865,86.1531,86.5769,213764.0
2017-01-10 10:00:00,93.97,94.57,93.9,94.5,161583.0,86.5769,87.1297,86.5124,87.0652,161583.0
2017-01-10 10:30:00,94.49,94.81,94.48,94.7,124111.0,87.056,87.3508,87.0468,87.2495,124111.0
2017-01-10 11:00:00,94.69,94.84,94.6,94.67,58095.0,87.2403,87.3785,87.1574,87.2218,58095.0
2017-01-10 11:30:00,94.64,94.97,94.58,94.82,38540.0,87.1942,87.4982,87.1389,87.36,38540.0
2017-01-10 12:00:00,94.86,94.96,94.73,94.78,37826.0,87.3969,87.489,87.2771,87.3232,37826.0
2017-01-10 12:30:00,94.82,94.94,94.74,94.9,24042.0,87.36,87.4706,87.2863,87.4338,24042.0
2017-01-10 13:00:00,94.89,95.12,94.87,95.03,46785.0,87.4245,87.6364,87.4061,87.5535,46785.0
2017-01-10 13:30:00,95.04,95.04,94.75,94.8,89729.0,87.5627,87.5627,87.2956,87.3416,89729.0
2017-01-10 14:00:00,94.76,94.76,94.45,94.56,61756.0,87.3048,87.3048,87.0192,87.1205,61756.0
2017-01-10 14:30:00,94.51,94.81,94.51,94.76,52430.0,87.0744,87.3508,87.0744,87.3048,52430.0
2017-01-10 15:00:00,94.77,94.91,94.75,94.8,57384.0,87.314,87.443,87.2956,87.3416,57384.0
2017-01-10 15:30:00,94.8,94.98,94.66,94.67,150604.0,87.3416,87.5075,87.2126,87.2218,150604.0
2017-01-11 09:30:00,94.43,94.77,94.33,94.58,203795.0,87.0007,87.314,86.9086,87.1389,203795.0
2017-01-11 10:00:00,94.53,94.82,94.49,94.68,87009.0,87.0929,87.36,87.056,87.2311,87009.0
2017-01-11 10:30:00,94.68,95.0,94.62,94.7,106093.0,87.2311,87.5259,87.1758,87.2495,106093.0
2017-01-11 11:00:00,94.76,95.38,94.76,94.86,50097.0,87.3048,87.876,87.3048,87.3969,50097.0
2017-01-11 11:30:00,94.84,95.14,94.58,95.14,43467.0,87.3785,87.6549,87.1389,87.6549,43467.0
2017-01-11 12:00:00,95.14,95.14,94.6,94.76,94686.0,87.6549,87.6549,87.1574,87.3048,94686.0
2017-01-11 12:30:00,94.82,94.82,94.41,94.72,20951.0,87.36,87.36,86.9823,87.2679,20951.0
2017-01-11 13:00:00,94.72,94.73,94.3,94.31,27764.0,87.2679,87.2771,86.881,86.8902,27764.0
2017-01-11 13:30:00,94.3,94.77,94.3,94.69,26221.0,86.881,87.314,86.881,87.2403,26221.0
2017-01-11 14:00:00,94.7,95.05,94.7,94.98,26885.0,87.2495,87.572,87.2495,87.5075,26885.0
2017-01-11 14:30:00,94.99,95.08,94.89,94.97,33901.0,87.5167,87.5996,87.4245,87.4982,33901.0
2017-01-11 15:00:00,94.96,95.07,94.92,94.93,42678.0,87.489,87.5904,87.4522,87.4614,42678.0
2017-01-11 15:30:00,94.93,95.01,94.84,94.98,165702.0,87.4614,87.5351,87.3785,87.5075,165702.0
2017-01-12 09:30:00,94.52,94.89,94.13,94.26,38652.0,87.0836,87.4245,86.7243,86.8441,38652.0
2017-01-12 10:00:00,94.31,94.34,93.87,94.12,22720.0,86.8902,86.9178,86.4848,86.7151,22720.0
2017-01-12 10:30:00,94.11,94.42,94.1,94.4,29732.0,86.7059,86.9915,86.6967,86.9731,29732.0
2017-01-12 11:00:00,94.37,95.4,94.27,95.36,64863.0,86.9454,87.8944,86.8533,87.8576,64863.0
2017-01-12 11:30:00,95.34,95.81,95.3,95.81,64636.0,87.8391,88.2722,87.8023,88.2722,64636.0
2017-01-12 12:00:00,95.78,96.41,95.71,96.13,171790.0,88.2445,88.825,88.18,88.567,171790.0
2017-01-12 12:30:00,96.17,96.89,96.07,96.86,151494.0,88.6038,89.2672,88.5117,89.2395,151494.0
2017-01-12 13:00:00,96.89,96.94,96.46,96.79,273225.0,89.2672,89.3133,88.871,89.1751,273225.0
2017-01-12 13:30:00,96.8,97.19,96.7,96.99,64616.0,89.1843,89.5436,89.0921,89.3593,64616.0
2017-01-12 14:00:00,96.98,97.07,96.41,96.55,58770.0,89.3501,89.433,88.825,88.9539,58770.0
2017-01-12 14:30:00,96.55,96.78,96.35,96.66,60769.0,88.9539,89.1658,88.7697,89.0553,60769.0
2017-01-12 15:00:00,96.66,96.73,96.25,96.38,78332.0,89.0553,89.1198,88.6775,88.7973,78332.0
2017-01-12 15:30:00,96.39,96.66,96.39,96.5,171235.0,88.8065,89.0553,88.8065,88.9079,171235.0
2017-01-13 09:30:00,96.87,98.02,96.69,97.8,60129.0,89.2488,90.3083,89.0829,90.1056,60129.0
2017-01-13 10:00:00,97.81,97.83,97.09,97.44,71987.0,90.1148,90.1332,89.4515,89.7739,71987.0
2017-01-13 10:30:00,97.43,97.6,97.2,97.29,55233.0,89.7647,89.9213,89.5528,89.6357,55233.0
2017-01-13 11:00:00,97.28,97.45,97.17,97.3,55610.0,89.6265,89.7831,89.5252,89.6449,55610.0
2017-01-13 11:30:00,97.26,97.38,97.22,97.32,50782.0,89.6081,89.7186,89.5712,89.6634,50782.0
2017-01-13 12:00:00,97.31,97.33,96.88,96.88,47154.0,89.6541,89.6726,89.258,89.258,47154.0
2017-01-13 12:30:00,96.88,96.95,96.78,96.83,25656.0,89.258,89.3225,89.1658,89.2119,25656.0
2017-01-13 13:00:00,96.84,96.97,96.8,96.87,27384.0,89.2211,89.3409,89.1843,89.2488,27384.0
2017-01-13 13:30:00,96.85,96.92,96.8,96.83,30874.0,89.2303,89.2948,89.1843,89.2119,30874.0
2017-01-13 14:00:00,96.82,97.15,96.79,96.83,49975.0,89.2027,89.5067,89.1751,89.2119,49975.0
2017-01-13 14:30:00,96.84,97.01,96.83,96.9,31637.0,89.2211,89.3777,89.2119,89.2764,31637.0
2017-01-13 15:00:00,96.89,96.95,96.8,96.84,34122.0,89.2672,89.3225,89.1843,89.2211,34122.0
2017-01-13 15:30:00,96.83,97.05,96.81,96.96,102738.0,89.2119,89.4146,89.1935,89.3317,102738.0
2017-01-17 09:30:00,97.95,100.75,96.98,99.37,405505.0,90.2438,92.8235,89.3501,91.5521,405505.0
2017-01-17 10:00:00,99.33,99.99,99.2,99.82,169303.0,91.5152,92.1233,91.3954,91.9667,169303.0
2017-01-17 10:30:00,99.81,100.15,99.66,100.11,122965.0,91.9575,92.2707,91.8193,92.2339,122965.0
2017-01-17 11:00:00,100.1,100.14,99.76,99.85,140459.0,92.2246,92.2615,91.9114,91.9943,140459.0
2017-01-17 11:30:00,99.83,100.07,99.79,100.02,115293.0,91.9759,92.197,91.939,92.1509,115293.0
2017-01-17 12:00:00,100.01,100.09,99.25,99.37,79634.0,92.1417,92.2154,91.4415,91.5521,79634.0
2017-01-17 12:30:00,99.39,99.56,99.31,99.42,40215.0,91.5705,91.7271,91.4968,91.5981,40215.0
2017-01-17 13:00:00,99.41,99.56,99.39,99.52,48401.0,91.5889,91.7271,91.5705,91.6903,48401.0
2017-01-17 13:30:00,99.53,99.58,99.37,99.42,45799.0,91.6995,91.7456,91.5521,91.5981,45799.0
2017-01-17 14:00:00,99.43,99.47,99.04,99.1,58678.0,91.6074,91.6442,91.248,91.3033,58678.0
2017-01-17 14:30:00,99.11,99.27,98.96,99.0,82622.0,91.3125,91.4599,91.1743,91.2112,82622.0
2017-01-17 15:00:00,98.98,99.0,98.72,98.88,70139.0,91.1928,91.2112,90.9532,91.1006,70139.0
2017-01-17 15:30:00,98.87,99.17,98.84,99.14,219719.0,91.0914,91.3678,91.0638,91.3402,219719.0
2017-01-18 09:30:00,99.63,99.63,97.88,98.53,66773.0,91.7916,91.7916,90.1793,90.7782,66773.0
2017-01-18 10:00:00,98.56,98.76,98.4,98.71,34317.0,90.8058,90.9901,90.6584,90.944,34317.0
2017-01-18 10:30:00,98.74,98.93,98.63,98.86,67927.0,90.9716,91.1467,90.8703,91.0822,67927.0
2017-01-18 11:00:00,98.86,98.99,98.68,98.9,32315.0,91.0822,91.202,90.9164,91.1191,32315.0
2017-01-18 11:30:00,98.89,99.24,98.84,98.95,55219.0,91.1098,91.4323,91.0638,91.1651,55219.0
2017-01-18 12:00:00,98.94,99.18,98.88,99.11,32062.0,91.1559,91.377,91.1006,91.3125,32062.0
2017-01-18 12:30:00,99.12,99.53,99.03,99.47,81558.0,91.3217,91.6995,91.2388,91.6442,81558.0
2017-01-18 13:00:00,99.5,99.5,99.09,99.29,72185.0,91.6718,91.6718,91.2941,91.4784,72185.0
2017-01-18 13:30:00,99.31,99.6,99.31,99.55,52647.0,91.4968,91.764,91.4968,91.7179,52647.0
2017-01-18 14:00:00,99.58,99.69,99.43,99.59,53390.0,91.7456,91.8469,91.6074,91.7548,53390.0
2017-01-18 14:30:00,99.6,99.65,99.4,99.63,56008.0,91.764,91.81,91.5797,91.7916,56008.0
2017-01-18 15:00:00,99.6,99.61,99.33,99.39,66778.0,91.764,91.7732,91.5152,91.5705,66778.0
2017-01-18 15:30:00,99.39,99.46,99.2,99.32,214578.0,91.5705,91.635,91.3954,91.506,214578.0
2017-01-19 09:30:00,99.06,99.91,99.06,99.5,65488.0,91.2665,92.0496,91.2665,91.6718,65488.0
2017-01-19 10:00:00,99.5,99.7,99.34,99.7,87196.0,91.6718,91.8561,91.5244,91.8561,87196.0
2017-01-19 10:30:00,99.79,99.79,99.44,99.58,80189.0,91.939,91.939,91.6166,91.7456,80189.0
2017-01-19 11:00:00,99.59,99.99,99.48,99.98,99457.0,91.7548,92.1233,91.6534,92.1141,99457.0
2017-01-19 11:30:00,99.99,100.28,99.94,100.24,116520.0,92.1233,92.3905,92.0772,92.3536,116520.0
2017-01-19 12:00:00,100.25,100.28,99.96,100.2,104254.0,92.3628,92.3905,92.0957,92.3168,104254.0
2017-01-19 12:30:00,100.19,100.19,99.92,99.99,65368.0,92.3076,92.3076,92.0588,92.1233,65368.0
2017-01-19 13:00:00,100.0,100.15,99.92,100.12,44657.0,92.1325,92.2707,92.0588,92.2431,44657.0
2017-01-19 13:30:00,100.11,100.11,99.98,99.98,74030.0,92.2339,92.2339,92.1141,92.1141,74030.0
2017-01-19 14:00:00,99.99,100.1,99.74,100.09,145234.0,92.1233,92.2246,91.893,92.2154,145234.0
2017-01-19 14:30:00,100.08,100.09,99.95,99.99,94932.0,92.2062,92.2154,92.0864,92.1233,94932.0
2017-01-19 15:00:00,100.0,100.13,99.94,100.0,86539.0,92.1325,92.2523,92.0772,92.1325,86539.0
2017-01-19 15:30:00,100.0,100.02,99.86,99.97,364705.0,92.1325,92.1509,92.0035,92.1049,364705.0
2017-01-20 09:30:00,100.42,100.84,100.25,100.78,192066.0,92.5195,92.9064,92.3628,92.8511,192066.0
2017-01-20 10:00:00,100.78,101.1,100.71,101.03,86389.0,92.8511,93.146,92.7867,93.0815,86389.0
2017-01-20 10:30:00,101.02,101.05,100.88,100.96,40514.0,93.0723,93.0999,92.9433,93.017,40514.0
2017-01-20 11:00:00,100.99,101.01,100.52,100.52,80039.0,93.0446,93.063,92.6116,92.6116,80039.0
2017-01-20 11:30:00,100.53,100.72,100.53,100.57,47176.0,92.6208,92.7959,92.6208,92.6577,47176.0
2017-01-20 12:00:00,100.58,100.59,100.13,100.5,53749.0,92.6669,92.6761,92.2523,92.5932,53749.0
2017-01-20 12:30:00,100.51,100.7,100.31,100.61,63819.0,92.6024,92.7774,92.4181,92.6945,63819.0
2017-01-20 13:00:00,100.56,101.03,100.55,101.02,43111.0,92.6485,93.0815,92.6392,93.0723,43111.0
2017-01-20 13:30:00,101.0,101.1,100.91,101.05,55736.0,93.0538,93.146,92.9709,93.0999,55736.0
2017-01-20 14:00:00,101.04,101.08,100.97,101.03,93525.0,93.0907,93.1275,93.0262,93.0815,93525.0
2017-01-20 14:30:00,101.04,101.17,101.0,101.0,87170.0,93.0907,93.2105,93.0538,93.0538,87170.0
2017-01-20 15:00:00,100.99,101.17,100.86,100.88,73208.0,93.0446,93.2105,92.9248,92.9433,73208.0
2017-01-20 15:30:00,100.88,101.1,100.84,101.03,203272.0,92.9433,93.146,92.9064,93.0815,203272.0
2017-01-23 09:30:00,100.77,101.13,100.66,100.89,59547.0,92.8419,93.1736,92.7406,92.9525,59547.0
2017-01-23 10:00:00,100.9,100.95,100.75,100.78,69460.0,92.9617,93.0078,92.8235,92.8511,69460.0
2017-01-23 10:30:00,100.8,101.11,100.76,101.02,97761.0,92.8696,93.1552,92.8327,93.0723,97761.0
2017-01-23 11:00:00,101.03,101.12,100.88,101.0,52880.0,93.0815,93.1644,92.9433,93.0538,52880.0
2017-01-23 11:30:00,101.01,101.01,100.78,101.0,103826.0,93.063,93.063,92.8511,93.0538,103826.0
2017-01-23 12:00:00,101.0,101.08,100.8,100.97,38846.0,93.0538,93.1275,92.8696,93.0262,38846.0
2017-01-23 12:30:00,100.99,101.0,100.87,100.97,32125.0,93.0446,93.0538,92.9341,93.0262,32125.0
2017-01-23 13:00:00,100.96,101.02,100.9,100.97,60324.0,93.017,93.0723,92.9617,93.0262,60324.0
2017-01-23 13:30:00,100.98,101.43,100.98,101.2,41036.0,93.0354,93.45,93.0354,93.2381,41036.0
2017-01-23 14:00:00,101.22,101.28,101.06,101.25,60252.0,93.2565,93.3118,93.1091,93.2842,60252.0
2017-01-23 14:30:00,101.25,101.59,101.24,101.48,65462.0,93.2842,93.5974,93.275,93.4961,65462.0
2017-01-23 15:00:00,101.49,101.86,101.47,101.83,109363.0,93.5053,93.8462,93.4869,93.8185,109363.0
2017-01-23 15:30:00,101.84,101.86,101.68,101.76,276204.0,93.8277,93.8462,93.6803,93.754,276204.0
2017-01-24 09:30:00,101.93,102.41,101.66,101.66,80941.0,93.9107,94.3529,93.6619,93.6619,80941.0
2017-01-24 10:00:00,101.68,101.68,101.26,101.59,51896.0,93.6803,93.6803,93.2934,93.5974,51896.0
2017-01-24 10:30:00,101.58,101.71,101.31,101.34,37652.0,93.5882,93.708,93.3394,93.3671,37652.0
2017-01-24 11:00:00,101.34,101.7,101.34,101.63,28687.0,93.3671,93.6988,93.3671,93.6343,28687.0
2017-01-24 11:30:00,101.65,101.93,101.65,101.82,35204.0,93.6527,93.9107,93.6527,93.8093,35204.0
2017-01-24 12:00:00,101.83,101.92,101.75,101.86,40752.0,93.8185,93.9015,93.7448,93.8462,40752.0
2017-01-24 12:30:00,101.84,101.97,101.81,101.97,33618.0,93.8277,93.9475,93.8001,93.9475,33618.0
2017-01-24 13:00:00,101.96,102.07,101.92,102.04,42825.0,93.9383,94.0397,93.9015,94.012,42825.0
2017-01-24 13:30:00,102.04,102.45,102.04,102.22,54943.0,94.012,94.3898,94.012,94.1779,54943.0
2017-01-24 14:00:00,102.22,102.32,102.08,102.16,33927.0,94.1779,94.27,94.0489,94.1226,33927.0
2017-01-24 14:30:00,102.15,102.32,102.11,102.23,39778.0,94.1134,94.27,94.0765,94.1871,39778.0
2017-01-24 15:00:00,102.23,102.34,102.15,102.22,69364.0,94.1871,94.2884,94.1134,94.1779,69364.0
2017-01-24 15:30:00,102.22,102.37,101.98,102.0,231190.0,94.1779,94.3161,93.9567,93.9752,231190.0
2017-01-25 09:30:00,102.79,103.12,102.25,102.88,50801.0,94.703,95.007,94.2055,94.7859,50801.0
2017-01-25 10:00:00,102.95,103.28,102.93,103.1,46715.0,94.8504,95.1545,94.832,94.9886,46715.0
2017-01-25 10:30:00,103.08,103.28,103.0,103.0,44864.0,94.9702,95.1545,94.8965,94.8965,44864.0
2017-01-25 11:00:00,103.03,103.27,102.99,103.24,69946.0,94.9241,95.1452,94.8873,95.1176,69946.0
2017-01-25 11:30:00,103.24,103.41,102.96,103.39,58772.0,95.1176,95.2742,94.8596,95.2558,58772.0
2017-01-25 12:00:00,103.38,103.5,103.23,103.49,51849.0,95.2466,95.3571,95.1084,95.3479,51849.0
2017-01-25 12:30:00,103.51,103.62,103.39,103.62,57158.0,95.3664,95.4677,95.2558,95.4677,57158.0
2017-01-25 13:00:00,103.62,103.62,103.31,103.37,72984.0,95.4677,95.4677,95.1821,95.2374,72984.0
2017-01-25 13:30:00,103.39,103.4,103.03,103.11,61368.0,95.2558,95.265,94.9241,94.9978,61368.0
2017-01-25 14:00:00,103.1,103.35,103.1,103.31,67599.0,94.9886,95.2189,94.9886,95.1821,67599.0
2017-01-25 14:30:00,103.31,103.32,103.17,103.27,50709.0,95.1821,95.1913,95.0531,95.1452,50709.0
2017-01-25 15:00:00,103.29,103.61,103.26,103.6,114956.0,95.1637,95.4585,95.136,95.4493,114956.0
2017-01-25 15:30:00,103.61,103.98,103.6,103.73,319839.0,95.4585,95.7994,95.4493,95.5691,319839.0
2017-01-26 09:30:00,103.62,104.56,103.62,104.3,176230.0,95.4677,96.3338,95.4677,96.0942,176230.0
2017-01-26 10:00:00,104.27,104.63,103.8,103.82,96367.0,96.0666,96.3982,95.6335,95.652,96367.0
2017-01-26 10:30:00,103.83,104.18,103.68,103.77,75252.0,95.6612,95.9836,95.523,95.6059,75252.0
2017-01-26 11:00:00,103.76,104.16,103.72,103.78,70961.0,95.5967,95.9652,95.5598,95.6151,70961.0
2017-01-26 11:30:00,103.78,104.1,103.7,104.01,44197.0,95.6151,95.9099,95.5414,95.827,44197.0
2017-01-26 12:00:00,103.98,104.41,103.91,103.99,59592.0,95.7994,96.1956,95.7349,95.8086,59592.0
2017-01-26 12:30:00,103.98,104.09,103.86,103.94,36649.0,95.7994,95.9007,95.6888,95.7625,36649.0
2017-01-26 13:00:00,103.95,104.14,103.8,104.01,82018.0,95.7717,95.9468,95.6335,95.827,82018.0
2017-01-26 13:30:00,104.01,104.25,103.99,104.1,47262.0,95.827,96.0481,95.8086,95.9099,47262.0
2017-01-26 14:00:00,104.09,104.3,104.0,104.3,42565.0,95.9007,96.0942,95.8178,96.0942,42565.0
2017-01-26 14:30:00,104.31,104.42,104.19,104.26,44958.0,96.1034,96.2048,95.9929,96.0574,44958.0
2017-01-26 15:00:00,104.26,104.29,104.07,104.12,54212.0,96.0574,96.085,95.8823,95.9284,54212.0
2017-01-26 15:30:00,104.12,104.23,103.94,104.11,203235.0,95.9284,96.0297,95.7625,95.9192,203235.0
2017-01-27 09:30:00,104.12,104.25,103.56,104.0,34840.0,95.9284,96.0481,95.4124,95.8178,34840.0
2017-01-27 10:00:00,104.01,104.07,103.7,103.86,35786.0,95.827,95.8823,95.5414,95.6888,35786.0
2017-01-27 10:30:00,103.89,104.08,103.85,103.9,32068.0,95.7165,95.8915,95.6796,95.7257,32068.0
2017-01-27 11:00:00,103.94,104.07,103.85,103.89,41434.0,95.7625,95.8823,95.6796,95.7165,41434.0
2017-01-27 11:30:00,103.87,104.05,103.77,103.9,56095.0,95.698,95.8639,95.6059,95.7257,56095.0
2017-01-27 12:00:00,103.92,104.04,103.85,103.96,30388.0,95.7441,95.8547,95.6796,95.781,30388.0
2017-01-27 12:30:00,103.96,104.0,103.88,103.93,28335.0,95.781,95.8178,95.7073,95.7533,28335.0
2017-01-27 13:00:00,103.93,103.98,103.85,103.93,49139.0,95.7533,95.7994,95.6796,95.7533,49139.0
2017-01-27 13:30:00,103.93,104.0,103.88,103.9,33729.0,95.7533,95.8178,95.7073,95.7257,33729.0
2017-01-27 14:00:00,103.9,103.99,103.87,103.96,40790.0,95.7257,95.8086,95.698,95.781,40790.0
2017-01-27 14:30:00,103.97,104.03,103.94,103.98,42462.0,95.7902,95.8455,95.7625,95.7994,42462.0
2017-01-27 15:00:00,103.98,104.02,103.87,103.89,61105.0,95.7994,95.8362,95.698,95.7165,61105.0
2017-01-27 15:30:00,103.87,104.0,103.84,103.98,122780.0,95.698,95.8178,95.6704,95.7994,122780.0
2017-01-30 09:30:00,103.99,103.99,103.13,103.38,72212.0,95.8086,95.8086,95.0163,95.2466,72212.0
2017-01-30 10:00:00,103.41,103.54,103.17,103.3,70824.0,95.2742,95.394,95.0531,95.1729,70824.0
2017-01-30 10:30:00,103.35,103.54,103.24,103.29,56855.0,95.2189,95.394,95.1176,95.1637,56855.0
2017-01-30 11:00:00,103.27,103.43,103.16,103.39,48233.0,95.1452,95.2927,95.0439,95.2558,48233.0
2017-01-30 11:30:00,103.4,103.5,103.36,103.45,41838.0,95.265,95.3571,95.2282,95.3111,41838.0
2017-01-30 12:00:00,103.45,103.53,103.3,103.46,51830.0,95.3111,95.3848,95.1729,95.3203,51830.0
2017-01-30 12:30:00,103.46,103.46,103.23,103.36,30919.0,95.3203,95.3203,95.1084,95.2282,30919.0
2017-01-30 13:00:00,103.37,103.43,103.31,103.42,28678.0,95.2374,95.2927,95.1821,95.2834,28678.0
2017-01-30 13:30:00,103.41,103.43,103.3,103.41,34704.0,95.2742,95.2927,95.1729,95.2742,34704.0
2017-01-30 14:00:00,103.41,103.61,103.41,103.61,66480.0,95.2742,95.4585,95.2742,95.4585,66480.0
2017-01-30 14:30:00,103.6,103.6,103.37,103.45,37754.0,95.4493,95.4493,95.2374,95.3111,37754.0
2017-01-30 15:00:00,103.45,103.45,103.3,103.4,57255.0,95.3111,95.3111,95.1729,95.265,57255.0
2017-01-30 15:30:00,103.42,103.82,103.35,103.76,163924.0,95.2834,95.652,95.2189,95.5967,163924.0
2017-01-31 09:30:00,103.51,103.77,103.29,103.56,35860.0,95.3664,95.6059,95.1637,95.4124,35860.0
2017-01-31 10:00:00,103.56,103.79,103.27,103.73,55541.0,95.4124,95.6243,95.1452,95.5691,55541.0
2017-01-31 10:30:00,103.75,103.77,103.25,103.41,31293.0,95.5875,95.6059,95.1268,95.2742,31293.0
2017-01-31 11:00:00,103.39,103.39,103.3,103.34,33845.0,95.2558,95.2558,95.1729,95.2097,33845.0
2017-01-31 11:30:00,103.33,103.45,103.02,103.02,28168.0,95.2005,95.3111,94.9149,94.9149,28168.0
2017-01-31 12:00:00,103.01,103.28,103.0,103.25,18150.0,94.9057,95.1545,94.8965,95.1268,18150.0
2017-01-31 12:30:00,103.27,103.27,103.05,103.2,21383.0,95.1452,95.1452,94.9426,95.0808,21383.0
2017-01-31 13:00:00,103.18,103.21,102.95,103.16,26806.0,95.0623,95.09,94.8504,95.0439,26806.0
2017-01-31 13:30:00,103.16,103.25,103.04,103.18,53877.0,95.0439,95.1268,94.9333,95.0623,53877.0
2017-01-31 14:00:00,103.16,103.34,103.15,103.3,20879.0,95.0439,95.2097,95.0347,95.1729,20879.0
2017-01-31 14:30:00,103.29,103.48,103.19,103.42,38168.0,95.1637,95.3387,95.0715,95.2834,38168.0
2017-01-31 15:00:00,103.45,103.56,103.33,103.5,56998.0,95.3111,95.4124,95.2005,95.3571,56998.0
2017-01-31 15:30:00,103.51,103.78,103.51,103.68,186058.0,95.3664,95.6151,95.3664,95.523,186058.0
2017-02-01 09:30:00,103.89,104.13,103.51,103.93,83665.0,95.7165,95.9376,95.3664,95.7533,83665.0
2017-02-01 10:00:00,103.94,103.97,103.41,103.47,36792.0,95.7625,95.7902,95.2742,95.3295,36792.0
2017-02-01 10:30:00,103.46,103.61,103.13,103.13,113240.0,95.3203,95.4585,95.0163,95.0163,113240.0
2017-02-01 11:00:00,103.16,103.56,103.03,103.44,118979.0,95.0439,95.4124,94.9241,95.3019,118979.0
2017-02-01 11:30:00,103.43,103.48,103.2,103.45,32385.0,95.2927,95.3387,95.0808,95.3111,32385.0
2017-02-01 12:00:00,103.45,103.47,103.21,103.38,49572.0,95.3111,95.3295,95.09,95.2466,49572.0
2017-02-01 12:30:00,103.39,103.43,103.24,103.38,39239.0,95.2558,95.2927,95.1176,95.2466,39239.0
2017-02-01 13:00:00,103.38,103.5,103.34,103.43,118438.0,95.2466,95.3571,95.2097,95.2927,118438.0
2017-02-01 13:30:00,103.44,103.5,103.4,103.47,84136.0,95.3019,95.3571,95.265,95.3295,84136.0
2017-02-01 14:00:00,103.45,103.57,103.42,103.46,95319.0,95.3111,95.4216,95.2834,95.3203,95319.0
2017-02-01 14:30:00,103.46,103.49,103.29,103.38,105612.0,95.3203,95.3479,95.1637,95.2466,105612.0
2017-02-01 15:00:00,103.39,103.51,103.35,103.51,52518.0,95.2558,95.3664,95.2189,95.3664,52518.0
2017-02-01 15:30:00,103.52,103.61,103.5,103.56,152645.0,95.3756,95.4585,95.3571,95.4124,152645.0
2017-02-02 09:30:00,98.25,103.34,98.25,103.21,71588.0,90.5202,95.2097,90.5202,95.09,71588.0
2017-02-02 10:00:00,103.24,103.87,103.1,103.71,18920.0,95.1176,95.698,94.9886,95.5506,18920.0
2017-02-02 10:30:00,103.74,103.9,103.56,103.9,26871.0,95.5783,95.7257,95.4124,95.7257,26871.0
2017-02-02 11:00:00,103.92,103.96,103.56,103.64,36086.0,95.7441,95.781,95.4124,95.4861,36086.0
2017-02-02 11:30:00,103.58,103.77,103.46,103.48,31961.0,95.4309,95.6059,95.3203,95.3387,31961.0
2017-02-02 12:00:00,103.5,103.62,103.35,103.62,19132.0,95.3571,95.4677,95.2189,95.4677,19132.0
2017-02-02 12:30:00,103.69,103.85,103.64,103.71,18938.0,95.5322,95.6796,95.4861,95.5506,18938.0
2017-02-02 13:00:00,103.73,103.82,103.63,103.67,16193.0,95.5691,95.652,95.4769,95.5138,16193.0
2017-02-02 13:30:00,103.64,104.14,103.59,104.11,29210.0,95.4861,95.9468,95.4401,95.9192,29210.0
2017-02-02 14:00:00,104.11,104.13,103.82,103.99,38267.0,95.9192,95.9376,95.652,95.8086,38267.0
2017-02-02 14:30:00,103.99,104.28,103.9,104.27,64621.0,95.8086,96.0758,95.7257,96.0666,64621.0
2017-02-02 15:00:00,104.28,104.56,104.24,104.56,56068.0,96.0758,96.3338,96.0389,96.3338,56068.0
2017-02-02 15:30:00,104.56,104.58,104.36,104.42,153221.0,96.3338,96.3522,96.1495,96.2048,153221.0
2017-02-03 09:30:00,104.99,105.71,104.91,105.27,57256.0,96.7299,97.3933,96.6562,96.9879,57256.0
2017-02-03 10:00:00,105.29,106.22,105.29,106.09,75384.0,97.0063,97.8632,97.0063,97.7434,75384.0
2017-02-03 10:30:00,106.1,106.32,105.97,106.17,57218.0,97.7526,97.9553,97.6328,97.8171,57218.0
2017-02-03 11:00:00,106.23,106.63,106.23,106.51,46308.0,97.8724,98.2409,97.8724,98.1303,46308.0
2017-02-03 11:30:00,106.47,106.52,106.11,106.2,49903.0,98.0935,98.1395,97.7618,97.8447,49903.0
2017-02-03 12:00:00,106.22,106.27,105.93,105.96,32234.0,97.8632,97.9092,97.596,97.6236,32234.0
2017-02-03 12:30:00,105.98,106.07,105.59,105.67,47322.0,97.642,97.725,97.2827,97.3564,47322.0
2017-02-03 13:00:00,105.69,105.85,105.65,105.69,25136.0,97.3748,97.5223,97.338,97.3748,25136.0
2017-02-03 13:30:00,105.7,105.83,105.61,105.71,35959.0,97.3841,97.5038,97.3011,97.3933,35959.0
2017-02-03 14:00:00,105.75,105.9,105.73,105.85,40100.0,97.4301,97.5683,97.4117,97.5223,40100.0
2017-02-03 14:30:00,105.86,105.99,105.79,105.88,34447.0,97.5315,97.6512,97.467,97.5499,34447.0
2017-02-03 15:00:00,105.88,106.06,105.83,106.06,49634.0,97.5499,97.7157,97.5038,97.7157,49634.0
2017-02-03 15:30:00,106.06,106.34,106.06,106.17,222864.0,97.7157,97.9737,97.7157,97.8171,222864.0
2017-02-06 09:30:00,105.55,106.93,105.55,106.9,53212.0,97.2459,98.5173,97.2459,98.4897,53212.0
2017-02-06 10:00:00,106.9,106.99,106.53,106.72,87437.0,98.4897,98.5726,98.1488,98.3238,87437.0
2017-02-06 10:30:00,106.69,106.73,106.42,106.53,80002.0,98.2962,98.333,98.0474,98.1488,80002.0
2017-02-06 11:00:00,106.53,106.91,106.45,106.77,80927.0,98.1488,98.4989,98.0751,98.3699,80927.0
2017-02-06 11:30:00,106.75,106.85,106.6,106.65,50472.0,98.3515,98.4436,98.2133,98.2593,50472.0
2017-02-06 12:00:00,106.62,106.84,106.59,106.71,31151.0,98.2317,98.4344,98.204,98.3146,31151.0
2017-02-06 12:30:00,106.74,106.81,106.49,106.51,24242.0,98.3422,98.4067,98.1119,98.1303,24242.0
2017-02-06 13:00:00,106.5,106.54,106.13,106.44,24600.0,98.1211,98.158,97.7802,98.0658,24600.0
2017-02-06 13:30:00,106.4,106.54,106.24,106.48,34636.0,98.029,98.158,97.8816,98.1027,34636.0
2017-02-06 14:00:00,106.48,106.56,106.28,106.44,43869.0,98.1027,98.1764,97.9184,98.0658,43869.0
2017-02-06 14:30:00,106.43,106.69,106.41,106.65,41863.0,98.0566,98.2962,98.0382,98.2593,41863.0
2017-02-06 15:00:00,106.7,106.79,106.6,106.75,55061.0,98.3054,98.3883,98.2133,98.3515,55061.0
2017-02-06 15:30:00,106.76,106.92,106.68,106.77,184664.0,98.3607,98.5081,98.287,98.3699,184664.0
2017-02-07 09:30:00,107.86,109.57,107.0,108.65,417210.0,99.3741,100.9496,98.5818,100.102,417210.0
2017-02-07 10:00:00,108.55,108.89,107.9,108.12,107095.0,100.0098,100.3231,99.411,99.6137,107095.0
2017-02-07 10:30:00,108.15,108.15,107.82,108.06,65597.0,99.6413,99.6413,99.3373,99.5584,65597.0
2017-02-07 11:00:00,107.98,108.04,107.34,107.53,110864.0,99.4847,99.54,98.895,99.0701,110864.0
2017-02-07 11:30:00,107.5,107.52,107.34,107.46,61120.0,99.0424,99.0609,98.895,99.0056,61120.0
2017-02-07 12:00:00,107.44,107.67,107.35,107.55,60345.0,98.9872,99.1991,98.9042,99.0885,60345.0
2017-02-07 12:30:00,107.5,107.63,107.3,107.44,48924.0,99.0424,99.1622,98.8582,98.9872,48924.0
2017-02-07 13:00:00,107.46,107.56,107.28,107.5,42526.0,99.0056,99.0977,98.8398,99.0424,42526.0
2017-02-07 13:30:00,107.47,107.55,107.4,107.41,36974.0,99.0148,99.0885,98.9503,98.9595,36974.0
2017-02-07 14:00:00,107.39,107.51,107.27,107.3,111553.0,98.9411,99.0517,98.8305,98.8582,111553.0
2017-02-07 14:30:00,107.29,107.35,107.06,107.11,55912.0,98.849,98.9042,98.6371,98.6831,55912.0
2017-02-07 15:00:00,107.13,107.23,107.02,107.08,131191.0,98.7016,98.7937,98.6002,98.6555,131191.0
2017-02-07 15:30:00,107.07,107.1,106.92,107.06,160710.0,98.6463,98.6739,98.5081,98.6371,160710.0
2017-02-08 09:30:00,107.15,107.46,106.48,106.76,94729.0,98.72,99.0056,98.1027,98.3607,94729.0
2017-02-08 10:00:00,106.77,107.22,106.76,106.97,30040.0,98.3699,98.7845,98.3607,98.5541,30040.0
2017-02-08 10:30:00,106.97,107.04,106.7,106.86,34289.0,98.5541,98.6186,98.3054,98.4528,34289.0
2017-02-08 11:00:00,106.87,107.28,106.83,107.17,26327.0,98.462,98.8398,98.4252,98.7384,26327.0
2017-02-08 11:30:00,107.1,107.18,106.7,106.7,17739.0,98.6739,98.7476,98.3054,98.3054,17739.0
2017-02-08 12:00:00,106.68,106.94,106.68,106.86,41796.0,98.287,98.5265,98.287,98.4528,41796.0
2017-02-08 12:30:00,106.85,106.86,106.69,106.77,40098.0,98.4436,98.4528,98.2962,98.3699,40098.0
2017-02-08 13:00:00,106.78,106.79,106.6,106.74,63236.0,98.3791,98.3883,98.2133,98.3422,63236.0
2017-02-08 13:30:00,106.74,106.81,106.63,106.66,62671.0,98.3422,98.4067,98.2409,98.2685,62671.0
2017-02-08 14:00:00,106.66,106.72,106.58,106.65,39136.0,98.2685,98.3238,98.1948,98.2593,39136.0
2017-02-08 14:30:00,106.65,106.87,106.65,106.72,90735.0,98.2593,98.462,98.2593,98.3238,90735.0
2017-02-08 15:00:00,106.72,106.8,106.64,106.78,49073.0,98.3238,98.3975,98.2501,98.3791,49073.0
2017-02-08 15:30:00,106.76,106.97,106.75,106.83,179365.0,98.3607,98.5541,98.3515,98.4252,179365.0
2017-02-09 09:30:00,107.37,107.39,106.67,107.1,59976.0,98.9227,98.9411,98.2777,98.6739,59976.0
2017-02-09 10:00:00,107.08,107.2,106.8,107.1,25021.0,98.6555,98.7661,98.3975,98.6739,25021.0
2017-02-09 10:30:00,107.15,107.18,106.89,107.13,30461.0,98.72,98.7476,98.4804,98.7016,30461.0
2017-02-09 11:00:00,107.14,107.42,107.05,107.28,33391.0,98.7108,98.9687,98.6279,98.8398,33391.0
2017-02-09 11:30:00,107.25,107.29,106.99,107.03,25232.0,98.8121,98.849,98.5726,98.6094,25232.0
2017-02-09 12:00:00,107.06,107.42,107.04,107.23,70012.0,98.6371,98.9687,98.6186,98.7937,70012.0
2017-02-09 12:30:00,107.25,107.33,107.23,107.26,30348.0,98.8121,98.8858,98.7937,98.8213,30348.0
2017-02-09 13:00:00,107.27,107.44,107.25,107.32,34368.0,98.8305,98.9872,98.8121,98.8766,34368.0
2017-02-09 13:30:00,107.31,107.49,107.26,107.48,25150.0,98.8674,99.0332,98.8213,99.024,25150.0
2017-02-09 14:00:00,107.49,107.54,107.38,107.44,33486.0,99.0332,99.0793,98.9319,98.9872,33486.0
2017-02-09 14:30:00,107.43,107.65,107.42,107.53,39952.0,98.978,99.1806,98.9687,99.0701,39952.0
2017-02-09 15:00:00,107.57,107.65,107.52,107.61,43222.0,99.1069,99.1806,99.0609,99.1438,43222.0
2017-02-09 15:30:00,107.61,107.65,107.47,107.58,149117.0,99.1438,99.1806,99.0148,99.1162,149117.0
2017-02-10 09:30:00,107.5,107.57,107.26,107.57,45301.0,99.0424,99.1069,98.8213,99.1069,45301.0
2017-02-10 10:00:00,107.55,108.0,107.54,107.95,71648.0,99.0885,99.5031,99.0793,99.457,71648.0
2017-02-10 10:30:00,107.91,107.98,107.57,107.62,18090.0,99.4202,99.4847,99.1069,99.153,18090.0
2017-02-10 11:00:00,107.62,107.96,107.62,107.65,25797.0,99.153,99.4663,99.153,99.1806,25797.0
2017-02-10 11:30:00,107.7,108.03,107.69,107.86,37240.0,99.2267,99.5308,99.2175,99.3741,37240.0
2017-02-10 12:00:00,107.89,108.09,107.87,108.03,21737.0,99.4018,99.586,99.3833,99.5308,21737.0
2017-02-10 12:30:00,108.04,108.11,107.93,107.97,15676.0,99.54,99.6045,99.4386,99.4755,15676.0
2017-02-10 13:00:00,107.95,108.16,107.95,108.08,27193.0,99.457,99.6505,99.457,99.5768,27193.0
2017-02-10 13:30:00,108.07,108.21,108.02,108.04,42839.0,99.5676,99.6966,99.5215,99.54,42839.0
2017-02-10 14:00:00,108.03,108.27,108.01,108.22,25365.0,99.5308,99.7519,99.5123,99.7058,25365.0
2017-02-10 14:30:00,108.3,108.31,108.12,108.14,13890.0,99.7795,99.7887,99.6137,99.6321,13890.0
2017-02-10 15:00:00,108.13,108.29,108.13,108.16,29355.0,99.6229,99.7703,99.6229,99.6505,29355.0
2017-02-10 15:30:00,108.16,108.21,107.99,108.01,90230.0,99.6505,99.6966,99.4939,99.5123,90230.0
2017-02-13 09:30:00,108.66,108.83,108.22,108.37,20683.0,100.1112,100.2678,99.7058,99.844,20683.0
2017-02-13 10:00:00,108.38,108.82,108.38,108.76,16926.0,99.8532,100.2586,99.8532,100.2033,16926.0
2017-02-13 10:30:00,108.73,108.73,108.27,108.41,35893.0,100.1757,100.1757,99.7519,99.8809,35893.0
2017-02-13 11:00:00,108.44,108.69,108.44,108.69,18385.0,99.9085,100.1388,99.9085,100.1388,18385.0
2017-02-13 11:30:00,108.66,108.76,108.58,108.67,19316.0,100.1112,100.2033,100.0375,100.1204,19316.0
2017-02-13 12:00:00,108.6,108.69,108.55,108.57,11466.0,100.0559,100.1388,100.0098,100.0283,11466.0
2017-02-13 12:30:00,108.58,108.77,108.57,108.77,22602.0,100.0375,100.2125,100.0283,100.2125,22602.0
2017-02-13 13:00:00,108.77,108.97,108.74,108.97,19792.0,100.2125,100.3968,100.1849,100.3968,19792.0
2017-02-13 13:30:00,108.97,109.06,108.87,108.91,47424.0,100.3968,100.4797,100.3047,100.3415,47424.0
2017-02-13 14:00:00,108.9,108.92,108.78,108.83,21710.0,100.3323,100.3507,100.2217,100.2678,21710.0
2017-02-13 14:30:00,108.83,108.83,108.77,108.78,13976.0,100.2678,100.2678,100.2125,100.2217,13976.0
2017-02-13 15:00:00,108.77,109.04,108.76,109.01,43465.0,100.2125,100.4613,100.2033,100.4336,43465.0
2017-02-13 15:30:00,109.03,109.17,108.99,109.03,100668.0,100.4521,100.5811,100.4152,100.4521,100668.0
2017-02-14 09:30:00,108.24,108.61,108.12,108.49,55089.0,99.7242,100.0651,99.6137,99.9546,55089.0
2017-02-14 10:00:00,108.51,108.8,108.45,108.75,29893.0,99.973,100.2402,99.9177,100.1941,29893.0
2017-02-14 10:30:00,108.79,108.8,108.46,108.59,15637.0,100.231,100.2402,99.9269,100.0467,15637.0
2017-02-14 11:00:00,108.6,108.68,108.43,108.62,30051.0,100.0559,100.1296,99.8993,100.0743,30051.0
2017-02-14 11:30:00,108.65,108.69,108.51,108.63,21418.0,100.102,100.1388,99.973,100.0835,21418.0
2017-02-14 12:00:00,108.66,108.69,108.57,108.64,34774.0,100.1112,100.1388,100.0283,100.0928,34774.0
2017-02-14 12:30:00,108.65,108.8,108.62,108.73,28077.0,100.102,100.2402,100.0743,100.1757,28077.0
2017-02-14 13:00:00,108.75,108.85,108.73,108.77,50727.0,100.1941,100.2862,100.1757,100.2125,50727.0
2017-02-14 13:30:00,108.77,109.02,108.77,109.0,21496.0,100.2125,100.4429,100.2125,100.4244,21496.0
2017-02-14 14:00:00,108.99,109.25,108.99,109.09,25762.0,100.4152,100.6548,100.4152,100.5074,25762.0
2017-02-14 14:30:00,109.09,109.09,108.86,108.86,23612.0,100.5074,100.5074,100.2955,100.2955,23612.0
2017-02-14 15:00:00,108.87,108.94,108.81,108.86,35367.0,100.3047,100.3692,100.2494,100.2955,35367.0
2017-02-14 15:30:00,108.86,109.24,108.86,109.24,131631.0,100.2955,100.6456,100.2955,100.6456,131631.0
2017-02-15 09:30:00,109.03,109.79,109.0,109.36,55304.0,100.7996,101.5022,100.7718,101.1047,55304.0
2017-02-15 10:00:00,109.4,109.62,109.3,109.48,60745.0,101.1416,101.345,101.0492,101.2156,60745.0
2017-02-15 10:30:00,109.5,109.72,109.46,109.71,19477.0,101.2341,101.4375,101.1971,101.4282,19477.0
2017-02-15 11:00:00,109.72,109.75,109.6,109.64,24710.0,101.4375,101.4652,101.3265,101.3635,24710.0
2017-02-15 11:30:00,109.66,109.74,109.33,109.52,16297.0,101.382,101.456,101.0769,101.2526,16297.0
2017-02-15 12:00:00,109.53,109.59,109.49,109.54,10656.0,101.2618,101.3173,101.2248,101.2711,10656.0
2017-02-15 12:30:00,109.54,109.57,109.38,109.38,20418.0,101.2711,101.2988,101.1231,101.1231,20418.0
2017-02-15 13:00:00,109.43,109.54,109.36,109.54,13932.0,101.1694,101.2711,101.1047,101.2711,13932.0
2017-02-15 13:30:00,109.54,109.59,109.44,109.49,25133.0,101.2711,101.3173,101.1786,101.2248,25133.0
2017-02-15 14:00:00,109.5,109.56,109.43,109.5,15968.0,101.2341,101.2896,101.1694,101.2341,15968.0
2017-02-15 14:30:00,109.48,109.58,109.45,109.51,31775.0,101.2156,101.308,101.1879,101.2433,31775.0
2017-02-15 15:00:00,109.51,110.04,109.48,109.93,70272.0,101.2433,101.7333,101.2156,101.6316,70272.0
2017-02-15 15:30:00,109.91,110.0,109.77,109.87,104936.0,101.6131,101.6963,101.4837,101.5762,104936.0
2017-02-16 09:30:00,109.93,110.29,109.66,109.83,57019.0,101.6316,101.9645,101.382,101.5392,57019.0
2017-02-16 10:00:00,109.75,109.91,109.51,109.91,39750.0,101.4652,101.6131,101.2433,101.6131,39750.0
2017-02-16 10:30:00,109.88,109.94,109.46,109.46,42214.0,101.5854,101.6409,101.1971,101.1971,42214.0
2017-02-16 11:00:00,109.5,109.6,109.27,109.47,49269.0,101.2341,101.3265,101.0214,101.2064,49269.0
2017-02-16 11:30:00,109.52,109.71,109.48,109.7,36560.0,101.2526,101.4282,101.2156,101.419,36560.0
2017-02-16 12:00:00,109.7,109.81,109.58,109.77,62339.0,101.419,101.5207,101.308,101.4837,62339.0
2017-02-16 12:30:00,109.78,109.82,109.6,109.75,28802.0,101.4929,101.5299,101.3265,101.4652,28802.0
2017-02-16 13:00:00,109.72,109.78,109.61,109.68,33566.0,101.4375,101.4929,101.3358,101.4005,33566.0
2017-02-16 13:30:00,109.7,109.83,109.61,109.81,47030.0,101.419,101.5392,101.3358,101.5207,47030.0
2017-02-16 14:00:00,109.83,109.91,109.63,109.84,49218.0,101.5392,101.6131,101.3543,101.5484,49218.0
2017-02-16 14:30:00,109.84,110.02,109.78,109.96,71703.0,101.5484,101.7148,101.4929,101.6594,71703.0
2017-02-16 15:00:00,110.0,110.36,110.0,110.3,75378.0,101.6963,102.0292,101.6963,101.9737,75378.0
2017-02-16 15:30:00,110.27,110.28,109.97,110.21,210169.0,101.946,101.9552,101.6686,101.8905,210169.0
2017-02-17 09:30:00,109.64,112.8,109.55,111.92,256069.0,101.3635,104.285,101.2803,103.4714,256069.0
2017-02-17 10:00:00,111.92,112.52,111.64,112.45,148699.0,103.4714,104.0261,103.2125,103.9614,148699.0
2017-02-17 10:30:00,112.46,112.98,112.11,112.9,168204.0,103.9706,104.4514,103.6471,104.3774,168204.0
2017-02-17 11:00:00,112.9,112.93,112.0,112.11,81689.0,104.3774,104.4052,103.5454,103.6471,81689.0
2017-02-17 11:30:00,112.12,112.67,112.12,112.67,51233.0,103.6563,104.1648,103.6563,104.1648,51233.0
2017-02-17 12:00:00,112.64,112.87,112.53,112.79,21072.0,104.1371,104.3497,104.0354,104.2757,21072.0
2017-02-17 12:30:00,112.75,112.96,112.72,112.88,34534.0,104.2388,104.4329,104.211,104.3589,34534.0
2017-02-17 13:00:00,112.88,112.95,112.69,112.9,55509.0,104.3589,104.4237,104.1833,104.3774,55509.0
2017-02-17 13:30:00,112.9,112.96,112.72,112.88,72654.0,104.3774,104.4329,104.211,104.3589,72654.0
2017-02-17 14:00:00,112.88,112.9,112.46,112.48,37290.0,104.3589,104.3774,103.9706,103.9891,37290.0
2017-02-17 14:30:00,112.53,112.6,112.45,112.48,24556.0,104.0354,104.1001,103.9614,103.9891,24556.0
2017-02-17 15:00:00,112.47,112.47,112.27,112.38,57759.0,103.9799,103.9799,103.795,103.8967,57759.0
2017-02-17 15:30:00,112.39,112.93,112.39,112.87,258862.0,103.9059,104.4052,103.9059,104.3497,258862.0
2017-02-21 09:30:00,112.14,112.62,111.59,112.4,201091.0,103.6748,104.1186,103.1663,103.9152,201091.0
2017-02-21 10:00:00,112.4,112.82,112.4,112.47,106495.0,103.9152,104.3035,103.9152,103.9799,106495.0
2017-02-21 10:30:00,112.47,112.77,112.34,112.66,82897.0,103.9799,104.2572,103.8597,104.1555,82897.0
2017-02-21 11:00:00,112.63,112.72,112.46,112.52,123943.0,104.1278,104.211,103.9706,104.0261,123943.0
2017-02-21 11:30:00,112.55,112.61,112.41,112.5,44640.0,104.0538,104.1093,103.9244,104.0076,44640.0
2017-02-21 12:00:00,112.5,112.54,112.2,112.46,90969.0,104.0076,104.0446,103.7303,103.9706,90969.0
2017-02-21 12:30:00,112.49,112.69,112.49,112.64,28384.0,103.9984,104.1833,103.9984,104.1371,28384.0
2017-02-21 13:00:00,112.62,112.75,112.58,112.73,41832.0,104.1186,104.2388,104.0816,104.2203,41832.0
2017-02-21 13:30:00,112.71,112.74,112.57,112.74,31109.0,104.2018,104.2295,104.0723,104.2295,31109.0
2017-02-21 14:00:00,112.74,113.0,112.72,112.94,46659.0,104.2295,104.4699,104.211,104.4144,46659.0
2017-02-21 14:30:00,112.92,113.14,112.85,113.0,61367.0,104.3959,104.5993,104.3312,104.4699,61367.0
2017-02-21 15:00:00,113.01,113.14,112.98,113.01,106445.0,104.4791,104.5993,104.4514,104.4791,106445.0
2017-02-21 15:30:00,113.01,113.06,112.71,112.87,522950.0,104.4791,104.5253,104.2018,104.3497,522950.0
2017-02-22 09:30:00,112.43,113.72,112.43,113.72,94896.0,103.9429,105.1355,103.9429,105.1355,94896.0
2017-02-22 10:00:00,113.71,113.94,113.53,113.89,59979.0,105.1263,105.3389,104.9599,105.2927,59979.0
2017-02-22 10:30:00,113.9,114.03,113.55,113.59,83942.0,105.3019,105.4221,104.9784,105.0153,83942.0
2017-02-22 11:00:00,113.61,113.72,113.1,113.12,182881.0,105.0338,105.1355,104.5623,104.5808,182881.0
2017-02-22 11:30:00,113.12,113.43,113.11,113.34,148735.0,104.5808,104.8674,104.5716,104.7842,148735.0
2017-02-22 12:00:00,113.34,113.34,113.23,113.34,27176.0,104.7842,104.7842,104.6825,104.7842,27176.0
2017-02-22 12:30:00,113.34,113.7,113.31,113.7,216339.0,104.7842,105.117,104.7565,105.117,216339.0
2017-02-22 13:00:00,113.69,113.88,113.69,113.86,34776.0,105.1078,105.2834,105.1078,105.265,34776.0
2017-02-22 13:30:00,113.85,113.91,113.8,113.91,31381.0,105.2557,105.3112,105.2095,105.3112,31381.0
2017-02-22 14:00:00,113.91,113.91,113.58,113.75,53691.0,105.3112,105.3112,105.0061,105.1633,53691.0
2017-02-22 14:30:00,113.75,113.75,113.61,113.69,68615.0,105.1633,105.1633,105.0338,105.1078,68615.0
2017-02-22 15:00:00,113.68,113.68,113.54,113.56,58428.0,105.0985,105.0985,104.9691,104.9876,58428.0
2017-02-22 15:30:00,113.56,113.68,113.52,113.56,151376.0,104.9876,105.0985,104.9506,104.9876,151376.0
2017-02-23 09:30:00,113.74,114.02,113.14,113.53,54163.0,105.154,105.4129,104.5993,104.9599,54163.0
2017-02-23 10:00:00,113.58,113.59,112.91,113.01,98135.0,105.0061,105.0153,104.3867,104.4791,98135.0
2017-02-23 10:30:00,112.99,113.12,112.7,112.83,64904.0,104.4606,104.5808,104.1925,104.3127,64904.0
2017-02-23 11:00:00,112.83,113.1,112.66,113.06,151925.0,104.3127,104.5623,104.1555,104.5253,151925.0
2017-02-23 11:30:00,113.09,113.41,113.09,113.26,31530.0,104.5531,104.8489,104.5531,104.7103,31530.0
2017-02-23 12:00:00,113.23,113.3,113.04,113.18,35991.0,104.6825,104.7472,104.5069,104.6363,35991.0
2017-02-23 12:30:00,113.18,113.38,113.18,113.32,34329.0,104.6363,104.8212,104.6363,104.7657,34329.0
2017-02-23 13:00:00,113.31,113.38,113.26,113.33,37311.0,104.7565,104.8212,104.7103,104.775,37311.0
2017-02-23 13:30:00,113.31,113.44,113.26,113.44,28707.0,104.7565,104.8767,104.7103,104.8767,28707.0
2017-02-23 14:00:00,113.43,113.43,113.3,113.36,29069.0,104.8674,104.8674,104.7472,104.8027,29069.0
2017-02-23 14:30:00,113.36,113.68,113.31,113.66,26715.0,104.8027,105.0985,104.7565,105.0801,26715.0
2017-02-23 15:00:00,113.63,113.68,113.18,113.18,52928.0,105.0523,105.0985,104.6363,104.6363,52928.0
2017-02-23 15:30:00,113.17,113.35,113.14,113.23,217784.0,104.627,104.7935,104.5993,104.6825,217784.0
2017-02-24 09:30:00,112.77,112.77,111.15,112.4,114492.0,104.2572,104.2572,102.7595,103.9152,114492.0
2017-02-24 10:00:00,112.44,112.75,112.36,112.53,36630.0,103.9522,104.2388,103.8782,104.0354,36630.0
2017-02-24 10:30:00,112.54,112.59,112.14,112.5,41065.0,104.0446,104.0908,103.6748,104.0076,41065.0
2017-02-24 11:00:00,112.53,112.7,112.37,112.45,31257.0,104.0354,104.1925,103.8874,103.9614,31257.0
2017-02-24 11:30:00,112.49,112.55,112.11,112.31,71522.0,103.9984,104.0538,103.6471,103.832,71522.0
2017-02-24 12:00:00,112.31,112.67,112.24,112.54,33669.0,103.832,104.1648,103.7672,104.0446,33669.0
2017-02-24 12:30:00,112.57,112.66,112.46,112.58,21105.0,104.0723,104.1555,103.9706,104.0816,21105.0
2017-02-24 13:00:00,112.6,112.68,112.42,112.46,26498.0,104.1001,104.174,103.9337,103.9706,26498.0
2017-02-24 13:30:00,112.46,112.58,112.38,112.55,22054.0,103.9706,104.0816,103.8967,104.0538,22054.0
2017-02-24 14:00:00,112.55,112.64,112.48,112.6,28188.0,104.0538,104.1371,103.9891,104.1001,28188.0
2017-02-24 14:30:00,112.62,112.73,112.53,112.57,25565.0,104.1186,104.2203,104.0354,104.0723,25565.0
2017-02-24 15:00:00,112.59,112.85,112.55,112.85,33248.0,104.0908,104.3312,104.0538,104.3312,33248.0
2017-02-24 15:30:00,112.85,113.29,112.84,113.28,135509.0,104.3312,104.738,104.322,104.7287,135509.0
2017-02-27 09:30:00,113.29,113.29,110.77,111.46,321027.0,104.738,104.738,102.4082,103.0461,321027.0
2017-02-27 10:00:00,111.54,112.34,111.1,112.2,80870.0,103.1201,103.8597,102.7133,103.7303,80870.0
2017-02-27 10:30:00,112.2,112.73,112.2,112.2,57225.0,103.7303,104.2203,103.7303,103.7303,57225.0
2017-02-27 11:00:00,112.21,112.42,112.05,112.1,42904.0,103.7395,103.9337,103.5916,103.6378,42904.0
2017-02-27 11:30:00,112.08,112.09,111.85,111.95,47612.0,103.6193,103.6286,103.4067,103.4991,47612.0
2017-02-27 12:00:00,111.95,112.03,111.67,111.88,99569.0,103.4991,103.5731,103.2403,103.4344,99569.0
2017-02-27 12:30:00,111.9,112.01,111.82,111.84,30959.0,103.4529,103.5546,103.379,103.3974,30959.0
2017-02-27 13:00:00,111.84,111.94,111.78,111.86,46987.0,103.3974,103.4899,103.342,103.4159,46987.0
2017-02-27 13:30:00,111.85,111.86,111.57,111.73,114383.0,103.4067,103.4159,103.1478,103.2957,114383.0
2017-02-27 14:00:00,111.73,112.1,111.71,112.0,197552.0,103.2957,103.6378,103.2773,103.5454,197552.0
2017-02-27 14:30:00,112.0,112.05,111.92,111.92,98949.0,103.5454,103.5916,103.4714,103.4714,98949.0
2017-02-27 15:00:00,111.94,112.3,111.91,112.19,165741.0,103.4899,103.8227,103.4622,103.721,165741.0
2017-02-27 15:30:00,112.19,112.23,112.02,112.05,172577.0,103.721,103.758,103.5639,103.5916,172577.0
2017-02-28 09:30:00,111.91,112.32,111.18,111.89,51335.0,103.4622,103.8412,102.7873,103.4437,51335.0
2017-02-28 10:00:00,111.88,112.26,111.79,111.79,60550.0,103.4344,103.7857,103.3512,103.3512,60550.0
2017-02-28 10:30:00,111.81,112.09,111.61,111.61,29969.0,103.3697,103.6286,103.1848,103.1848,29969.0
2017-02-28 11:00:00,111.61,111.92,111.61,111.91,40993.0,103.1848,103.4714,103.1848,103.4622,40993.0
2017-02-28 11:30:00,111.94,111.94,111.64,111.69,37836.0,103.4899,103.4899,103.2125,103.2588,37836.0
2017-02-28 12:00:00,111.69,111.78,111.31,111.39,53865.0,103.2588,103.342,102.9075,102.9814,53865.0
2017-02-28 12:30:00,111.4,111.42,111.25,111.27,37993.0,102.9907,103.0091,102.852,102.8705,37993.0
2017-02-28 13:00:00,111.28,111.39,111.13,111.17,60651.0,102.8797,102.9814,102.741,102.778,60651.0
2017-02-28 13:30:00,111.17,111.36,111.12,111.28,39902.0,102.778,102.9537,102.7318,102.8797,39902.0
2017-02-28 14:00:00,111.29,111.33,111.02,111.24,61343.0,102.889,102.9259,102.6393,102.8427,61343.0
2017-02-28 14:30:00,111.26,111.48,111.2,111.46,36755.0,102.8612,103.0646,102.8058,103.0461,36755.0
2017-02-28 15:00:00,111.48,111.77,111.44,111.62,42665.0,103.0646,103.3327,103.0276,103.1941,42665.0
2017-02-28 15:30:00,111.61,111.68,111.36,111.37,178233.0,103.1848,103.2495,102.9537,102.9629,178233.0
2017-03-01 09:30:00,112.65,113.51,112.31,112.79,74410.0,104.1463,104.9414,103.832,104.2757,74410.0
2017-03-01 10:00:00,112.81,113.16,112.65,113.02,60689.0,104.2942,104.6178,104.1463,104.4884,60689.0
2017-03-01 10:30:00,113.04,113.04,112.5,112.59,74583.0,104.5069,104.5069,104.0076,104.0908,74583.0
2017-03-01 11:00:00,112.6,113.33,112.44,113.33,72479.0,104.1001,104.775,103.9522,104.775,72479.0
2017-03-01 11:30:00,113.31,113.35,112.89,113.21,57056.0,104.7565,104.7935,104.3682,104.664,57056.0
2017-03-01 12:00:00,113.22,113.33,112.82,112.92,33812.0,104.6733,104.775,104.3035,104.3959,33812.0
2017-03-01 12:30:00,112.88,113.07,112.76,113.0,38435.0,104.3589,104.5346,104.248,104.4699,38435.0
2017-03-01 13:00:00,113.01,113.09,112.87,113.03,28838.0,104.4791,104.5531,104.3497,104.4976,28838.0
2017-03-01 13:30:00,113.02,113.06,112.88,112.89,31644.0,104.4884,104.5253,104.3589,104.3682,31644.0
2017-03-01 14:00:00,112.93,113.32,112.88,113.31,31851.0,104.4052,104.7657,104.3589,104.7565,31851.0
2017-03-01 14:30:00,113.33,113.34,113.1,113.18,36838.0,104.775,104.7842,104.5623,104.6363,36838.0
2017-03-01 15:00:00,113.19,113.27,113.06,113.2,49796.0,104.6455,104.7195,104.5253,104.6548,49796.0
2017-03-01 15:30:00,113.2,113.38,113.16,113.2,294488.0,104.6548,104.8212,104.6178,104.6548,294488.0
2017-03-02 09:30:00,112.6,112.77,112.14,112.16,129381.0,104.1001,104.2572,103.6748,103.6933,129381.0
2017-03-02 10:00:00,112.17,112.24,111.98,112.24,53442.0,103.7025,103.7672,103.5269,103.7672,53442.0
2017-03-02 10:30:00,112.25,112.47,112.22,112.38,38015.0,103.7765,103.9799,103.7488,103.8967,38015.0
2017-03-02 11:00:00,112.36,112.36,111.95,112.02,40289.0,103.8782,103.8782,103.4991,103.5639,40289.0
2017-03-02 11:30:00,112.01,112.38,111.92,112.36,36487.0,103.5546,103.8967,103.4714,103.8782,36487.0
2017-03-02 12:00:00,112.36,112.4,112.19,112.25,26602.0,103.8782,103.9152,103.721,103.7765,26602.0
2017-03-02 12:30:00,112.25,112.33,112.13,112.23,18355.0,103.7765,103.8505,103.6656,103.758,18355.0
2017-03-02 13:00:00,112.2,112.48,112.18,112.48,27982.0,103.7303,103.9891,103.7118,103.9891,27982.0
2017-03-02 13:30:00,112.44,112.53,112.41,112.43,17956.0,103.9522,104.0354,103.9244,103.9429,17956.0
2017-03-02 14:00:00,112.47,112.73,112.42,112.7,29736.0,103.9799,104.2203,103.9337,104.1925,29736.0
2017-03-02 14:30:00,112.68,112.78,112.61,112.78,44305.0,104.174,104.2665,104.1093,104.2665,44305.0
2017-03-02 15:00:00,112.76,112.76,112.57,112.7,43117.0,104.248,104.248,104.0723,104.1925,43117.0
2017-03-02 15:30:00,112.68,112.73,112.42,112.46,135720.0,104.174,104.2203,103.9337,103.9706,135720.0
2017-03-03 09:30:00,112.47,112.89,112.16,112.21,121653.0,103.9799,104.3682,103.6933,103.7395,121653.0
2017-03-03 10:00:00,112.18,112.86,112.18,112.54,86962.0,103.7118,104.3404,103.7118,104.0446,86962.0
2017-03-03 10:30:00,112.49,112.79,112.47,112.58,39754.0,103.9984,104.2757,103.9799,104.0816,39754.0
2017-03-03 11:00:00,112.56,112.73,112.45,112.57,24726.0,104.0631,104.2203,103.9614,104.0723,24726.0
2017-03-03 11:30:00,112.58,112.68,112.54,112.59,22589.0,104.0816,104.174,104.0446,104.0908,22589.0
2017-03-03 12:00:00,112.57,112.6,112.47,112.56,20707.0,104.0723,104.1001,103.9799,104.0631,20707.0
2017-03-03 12:30:00,112.55,112.64,112.46,112.62,20852.0,104.0538,104.1371,103.9706,104.1186,20852.0
2017-03-03 13:00:00,112.61,112.66,112.42,112.48,27145.0,104.1093,104.1555,103.9337,103.9891,27145.0
2017-03-03 13:30:00,112.5,112.51,112.33,112.49,28716.0,104.0076,104.0169,103.8505,103.9984,28716.0
2017-03-03 14:00:00,112.46,112.62,112.29,112.29,24868.0,103.9706,104.1186,103.8135,103.8135,24868.0
2017-03-03 14:30:00,112.31,112.58,112.31,112.57,30596.0,103.832,104.0816,103.832,104.0723,30596.0
2017-03-03 15:00:00,112.56,112.66,112.49,112.66,22655.0,104.0631,104.1555,103.9984,104.1555,22655.0
2017-03-03 15:30:00,112.65,112.67,112.46,112.59,103479.0,104.1463,104.1648,103.9706,104.0908,103479.0
2017-03-06 09:30:00,111.78,112.1,111.62,112.1,56633.0,103.342,103.6378,103.1941,103.6378,56633.0
2017-03-06 10:00:00,112.05,112.42,111.84,112.12,24265.0,103.5916,103.9337,103.3974,103.6563,24265.0
2017-03-06 10:30:00,112.14,112.14,111.82,111.93,22389.0,103.6748,103.6748,103.379,103.4807,22389.0
2017-03-06 11:00:00,111.9,112.15,111.84,112.11,28600.0,103.4529,103.684,103.3974,103.6471,28600.0
2017-03-06 11:30:00,112.09,112.34,112.04,112.26,32486.0,103.6286,103.8597,103.5823,103.7857,32486.0
2017-03-06 12:00:00,112.24,112.28,112.16,112.26,19983.0,103.7672,103.8042,103.6933,103.7857,19983.0
2017-03-06 12:30:00,112.25,112.44,112.25,112.3,13301.0,103.7765,103.9522,103.7765,103.8227,13301.0
2017-03-06 13:00:00,112.32,112.71,112.32,112.65,13496.0,103.8412,104.2018,103.8412,104.1463,13496.0
2017-03-06 13:30:00,112.65,112.67,112.47,112.52,21065.0,104.1463,104.1648,103.9799,104.0261,21065.0
2017-03-06 14:00:00,112.52,112.56,112.45,112.49,23220.0,104.0261,104.0631,103.9614,103.9984,23220.0
2017-03-06 14:30:00,112.49,112.54,112.41,112.43,26483.0,103.9984,104.0446,103.9244,103.9429,26483.0
2017-03-06 15:00:00,112.44,112.61,112.39,112.52,55439.0,103.9522,104.1093,103.9059,104.0261,55439.0
2017-03-06 15:30:00,112.5,112.65,112.25,112.26,150487.0,104.0076,104.1463,103.7765,103.7857,150487.0
2017-03-07 09:30:00,111.88,112.66,111.88,112.46,54394.0,103.4344,104.1555,103.4344,103.9706,54394.0
2017-03-07 10:00:00,112.48,112.92,112.36,112.91,47442.0,103.9891,104.3959,103.8782,104.3867,47442.0
2017-03-07 10:30:00,112.91,113.0,112.64,112.67,44894.0,104.3867,104.4699,104.1371,104.1648,44894.0
2017-03-07 11:00:00,112.69,112.83,112.39,112.39,44934.0,104.1833,104.3127,103.9059,103.9059,44934.0
2017-03-07 11:30:00,112.41,112.69,112.34,112.61,20182.0,103.9244,104.1833,103.8597,104.1093,20182.0
2017-03-07 12:00:00,112.61,112.61,112.29,112.39,27826.0,104.1093,104.1093,103.8135,103.9059,27826.0
2017-03-07 12:30:00,112.38,112.76,112.33,112.76,21585.0,103.8967,104.248,103.8505,104.248,21585.0
2017-03-07 13:00:00,112.77,112.87,112.67,112.84,23227.0,104.2572,104.3497,104.1648,104.322,23227.0
2017-03-07 13:30:00,112.84,112.9,112.7,112.77,23700.0,104.322,104.3774,104.1925,104.2572,23700.0
2017-03-07 14:00:00,112.76,112.78,112.65,112.75,24219.0,104.248,104.2665,104.1463,104.2388,24219.0
2017-03-07 14:30:00,112.76,112.93,112.72,112.93,23321.0,104.248,104.4052,104.211,104.4052,23321.0
2017-03-07 15:00:00,112.92,112.96,112.71,112.75,37120.0,104.3959,104.4329,104.2018,104.2388,37120.0
2017-03-07 15:30:00,112.76,112.78,112.42,112.65,89739.0,104.248,104.2665,103.9337,104.1463,89739.0
2017-03-08 09:30:00,112.76,113.06,112.39,112.72,52519.0,104.248,104.5253,103.9059,104.211,52519.0
2017-03-08 10:00:00,112.71,112.82,112.36,112.52,40117.0,104.2018,104.3035,103.8782,104.0261,40117.0
2017-03-08 10:30:00,112.56,112.79,112.52,112.69,79612.0,104.0631,104.2757,104.0261,104.1833,79612.0
2017-03-08 11:00:00,112.69,112.94,112.64,112.85,41386.0,104.1833,104.4144,104.1371,104.3312,41386.0
2017-03-08 11:30:00,112.83,112.84,112.33,112.43,87643.0,104.3127,104.322,103.8505,103.9429,87643.0
2017-03-08 12:00:00,112.47,112.95,112.45,112.92,20209.0,103.9799,104.4237,103.9614,104.3959,20209.0
2017-03-08 12:30:00,112.95,113.01,112.86,112.86,25454.0,104.4237,104.4791,104.3404,104.3404,25454.0
2017-03-08 13:00:00,112.86,113.15,112.85,113.05,23221.0,104.3404,104.6086,104.3312,104.5161,23221.0
2017-03-08 13:30:00,113.1,113.1,112.95,113.06,24772.0,104.5623,104.5623,104.4237,104.5253,24772.0
2017-03-08 14:00:00,113.07,113.11,112.81,112.88,44960.0,104.5346,104.5716,104.2942,104.3589,44960.0
2017-03-08 14:30:00,112.87,112.92,112.71,112.8,31247.0,104.3497,104.3959,104.2018,104.285,31247.0
2017-03-08 15:00:00,112.82,112.97,112.66,112.69,41857.0,104.3035,104.4421,104.1555,104.1833,41857.0
2017-03-08 15:30:00,112.68,112.79,112.57,112.69,169378.0,104.174,104.2757,104.0723,104.1833,169378.0
2017-03-09 09:30:00,112.99,112.99,112.4,112.63,31814.0,104.4606,104.4606,103.9152,104.1278,31814.0
2017-03-09 10:00:00,112.69,112.99,112.58,112.61,18293.0,104.1833,104.4606,104.0816,104.1093,18293.0
2017-03-09 10:30:00,112.62,113.0,112.55,112.99,27509.0,104.1186,104.4699,104.0538,104.4606,27509.0
2017-03-09 11:00:00,112.93,112.94,112.61,112.73,28161.0,104.4052,104.4144,104.1093,104.2203,28161.0
2017-03-09 11:30:00,112.67,112.88,112.63,112.78,29331.0,104.1648,104.3589,104.1278,104.2665,29331.0
2017-03-09 12:00:00,112.78,112.93,112.58,112.67,28971.0,104.2665,104.4052,104.0816,104.1648,28971.0
2017-03-09 12:30:00,112.65,112.76,112.63,112.73,11453.0,104.1463,104.248,104.1278,104.2203,11453.0
2017-03-09 13:00:00,112.76,112.83,112.57,112.57,15027.0,104.248,104.3127,104.0723,104.0723,15027.0
2017-03-09 13:30:00,112.53,112.58,112.45,112.48,35158.0,104.0354,104.0816,103.9614,103.9891,35158.0
2017-03-09 14:00:00,112.52,112.54,112.13,112.21,55981.0,104.0261,104.0446,103.6656,103.7395,55981.0
2017-03-09 14:30:00,112.21,112.48,112.16,112.44,94045.0,103.7395,103.9891,103.6933,103.9522,94045.0
2017-03-09 15:00:00,112.44,112.56,112.37,112.56,64481.0,103.9522,104.0631,103.8874,104.0631,64481.0
2017-03-09 15:30:00,112.59,112.67,112.44,112.5,170753.0,104.0908,104.1648,103.9522,104.0076,170753.0
2017-03-10 09:30:00,112.82,112.94,112.52,112.52,52460.0,104.3035,104.4144,104.0261,104.0261,52460.0
2017-03-10 10:00:00,112.52,112.72,112.34,112.36,32423.0,104.0261,104.211,103.8597,103.8782,32423.0
2017-03-10 10:30:00,112.38,112.46,112.05,112.16,46021.0,103.8967,103.9706,103.5916,103.6933,46021.0
2017-03-10 11:00:00,112.2,112.36,112.05,112.29,24071.0,103.7303,103.8782,103.5916,103.8135,24071.0
2017-03-10 11:30:00,112.32,112.34,111.89,112.03,86191.0,103.8412,103.8597,103.4437,103.5731,86191.0
2017-03-10 12:00:00,112.1,112.22,111.93,112.12,35650.0,103.6378,103.7488,103.4807,103.6563,35650.0
2017-03-10 12:30:00,112.11,112.21,112.04,112.14,22094.0,103.6471,103.7395,103.5823,103.6748,22094.0
2017-03-10 13:00:00,112.15,112.15,111.92,111.97,26340.0,103.684,103.684,103.4714,103.5176,26340.0
2017-03-10 13:30:00,112.02,112.07,111.88,112.07,29736.0,103.5639,103.6101,103.4344,103.6101,29736.0
2017-03-10 14:00:00,112.07,112.25,111.96,112.05,38352.0,103.6101,103.7765,103.5084,103.5916,38352.0
2017-03-10 14:30:00,112.08,112.22,111.9,111.96,26145.0,103.6193,103.7488,103.4529,103.5084,26145.0
2017-03-10 15:00:00,112.01,112.06,111.83,111.92,74371.0,103.5546,103.6008,103.3882,103.4714,74371.0
2017-03-10 15:30:00,111.94,112.05,111.84,111.95,195834.0,103.4899,103.5916,103.3974,103.4991,195834.0
2017-03-13 09:30:00,112.07,112.5,111.84,111.96,81843.0,103.6101,104.0076,103.3974,103.5084,81843.0
2017-03-13 10:00:00,111.91,112.17,111.83,112.04,41685.0,103.4622,103.7025,103.3882,103.5823,41685.0
2017-03-13 10:30:00,112.09,112.11,111.7,111.71,59375.0,103.6286,103.6471,103.268,103.2773,59375.0
2017-03-13 11:00:00,111.69,111.77,111.45,111.51,68749.0,103.2588,103.3327,103.0369,103.0924,68749.0
2017-03-13 11:30:00,111.58,111.92,111.54,111.85,53869.0,103.1571,103.4714,103.1201,103.4067,53869.0
2017-03-13 12:00:00,111.86,111.94,111.78,111.83,33959.0,103.4159,103.4899,103.342,103.3882,33959.0
2017-03-13 12:30:00,111.83,112.01,111.78,111.84,47437.0,103.3882,103.5546,103.342,103.3974,47437.0
2017-03-13 13:00:00,111.85,111.97,111.77,111.87,32290.0,103.4067,103.5176,103.3327,103.4252,32290.0
2017-03-13 13:30:00,111.86,111.9,111.79,111.85,21677.0,103.4159,103.4529,103.3512,103.4067,21677.0
2017-03-13 14:00:00,111.86,112.02,111.8,112.0,28031.0,103.4159,103.5639,103.3605,103.5454,28031.0
2017-03-13 14:30:00,111.97,112.09,111.95,112.04,44747.0,103.5176,103.6286,103.4991,103.5823,44747.0
2017-03-13 15:00:00,112.04,112.21,111.96,112.14,62242.0,103.5823,103.7395,103.5084,103.6748,62242.0
2017-03-13 15:30:00,112.14,112.21,112.09,112.17,123818.0,103.6748,103.7395,103.6286,103.7025,123818.0
2017-03-14 09:30:00,112.0,112.23,111.43,111.82,49973.0,103.5454,103.758,103.0184,103.379,49973.0
2017-03-14 10:00:00,111.84,112.0,111.64,111.76,26769.0,103.3974,103.5454,103.2125,103.3235,26769.0
2017-03-14 10:30:00,111.72,111.85,111.45,111.85,30580.0,103.2865,103.4067,103.0369,103.4067,30580.0
2017-03-14 11:00:00,111.84,111.91,111.7,111.73,33744.0,103.3974,103.4622,103.268,103.2957,33744.0
2017-03-14 11:30:00,111.74,111.84,111.7,111.8,19034.0,103.305,103.3974,103.268,103.3605,19034.0
2017-03-14 12:00:00,111.8,111.8,111.45,111.55,23991.0,103.3605,103.3605,103.0369,103.1293,23991.0
2017-03-14 12:30:00,111.55,111.62,111.49,111.62,15571.0,103.1293,103.1941,103.0739,103.1941,15571.0
2017-03-14 13:00:00,111.65,111.86,111.6,111.86,25054.0,103.2218,103.4159,103.1756,103.4159,25054.0
2017-03-14 13:30:00,111.84,111.93,111.77,111.88,20854.0,103.3974,103.4807,103.3327,103.4344,20854.0
2017-03-14 14:00:00,111.87,112.02,111.81,112.02,25448.0,103.4252,103.5639,103.3697,103.5639,25448.0
2017-03-14 14:30:00,112.02,112.1,111.92,111.96,19758.0,103.5639,103.6378,103.4714,103.5084,19758.0
2017-03-14 15:00:00,111.95,112.3,111.92,112.26,33220.0,103.4991,103.8227,103.4714,103.7857,33220.0
2017-03-14 15:30:00,112.26,112.34,112.04,112.1,89756.0,103.7857,103.8597,103.5823,103.6378,89756.0
2017-03-15 09:30:00,112.58,112.72,112.03,112.11,51857.0,104.0816,104.211,103.5731,103.6471,51857.0
2017-03-15 10:00:00,112.16,112.3,112.04,112.11,29851.0,103.6933,103.8227,103.5823,103.6471,29851.0
2017-03-15 10:30:00,112.11,112.18,112.0,112.11,34236.0,103.6471,103.7118,103.5454,103.6471,34236.0
2017-03-15 11:00:00,112.12,112.47,112.06,112.16,47396.0,103.6563,103.9799,103.6008,103.6933,47396.0
2017-03-15 11:30:00,112.13,112.24,111.96,112.09,35201.0,103.6656,103.7672,103.5084,103.6286,35201.0
2017-03-15 12:00:00,112.06,112.41,112.06,112.36,18915.0,103.6008,103.9244,103.6008,103.8782,18915.0
2017-03-15 12:30:00,112.36,112.54,112.31,112.43,20707.0,103.8782,104.0446,103.832,103.9429,20707.0
2017-03-15 13:00:00,112.41,112.53,112.3,112.46,14772.0,103.9244,104.0354,103.8227,103.9706,14772.0
2017-03-15 13:30:00,112.43,112.53,112.39,112.51,15410.0,103.9429,104.0354,103.9059,104.0169,15410.0
2017-03-15 14:00:00,112.58,112.97,112.43,112.86,35949.0,104.0816,104.4421,103.9429,104.3404,35949.0
2017-03-15 14:30:00,112.89,113.14,112.8,113.09,45129.0,104.3682,104.5993,104.285,104.5531,45129.0
2017-03-15 15:00:00,113.08,113.16,112.9,113.07,35143.0,104.5438,104.6178,104.3774,104.5346,35143.0
2017-03-15 15:30:00,113.08,113.3,112.83,112.9,148693.0,104.5438,104.7472,104.3127,104.3774,148693.0
2017-03-16 09:30:00,113.01,113.8,112.95,113.67,33857.0,104.4791,105.2095,104.4237,105.0893,33857.0
2017-03-16 10:00:00,113.67,113.78,113.21,113.23,28987.0,105.0893,105.191,104.664,104.6825,28987.0
2017-03-16 10:30:00,113.24,113.31,113.07,113.27,29431.0,104.6918,104.7565,104.5346,104.7195,29431.0
2017-03-16 11:00:00,113.29,113.41,113.02,113.32,105481.0,104.738,104.8489,104.4884,104.7657,105481.0
2017-03-16 11:30:00,113.35,113.37,113.09,113.26,34839.0,104.7935,104.8119,104.5531,104.7103,34839.0
2017-03-16 12:00:00,113.25,113.32,113.18,113.31,21019.0,104.701,104.7657,104.6363,104.7565,21019.0
2017-03-16 12:30:00,113.32,113.56,113.32,113.5,16242.0,104.7657,104.9876,104.7657,104.9321,16242.0
2017-03-16 13:00:00,113.48,113.59,113.37,113.37,14933.0,104.9136,105.0153,104.8119,104.8119,14933.0
2017-03-16 13:30:00,113.38,113.47,113.34,113.38,28383.0,104.8212,104.9044,104.7842,104.8212,28383.0
2017-03-16 14:00:00,113.4,113.5,113.35,113.5,19058.0,104.8397,104.9321,104.7935,104.9321,19058.0
2017-03-16 14:30:00,113.55,113.6,113.37,113.4,44121.0,104.9784,105.0246,104.8119,104.8397,44121.0
2017-03-16 15:00:00,113.39,113.67,113.35,113.56,54049.0,104.8304,105.0893,104.7935,104.9876,54049.0
2017-03-16 15:30:00,113.55,113.61,113.41,113.53,128738.0,104.9784,105.0338,104.8489,104.9599,128738.0
2017-03-17 09:30:00,113.61,113.75,112.84,112.84,153868.0,105.0338,105.1633,104.322,104.322,153868.0
2017-03-17 10:00:00,112.88,112.94,112.58,112.84,16852.0,104.3589,104.4144,104.0816,104.322,16852.0
2017-03-17 10:30:00,112.84,112.84,112.58,112.6,21838.0,104.322,104.322,104.0816,104.1001,21838.0
2017-03-17 11:00:00,112.63,112.74,112.5,112.7,19147.0,104.1278,104.2295,104.0076,104.1925,19147.0
2017-03-17 11:30:00,112.69,112.69,112.41,112.43,24483.0,104.1833,104.1833,103.9244,103.9429,24483.0
2017-03-17 12:00:00,112.43,112.59,112.25,112.54,27884.0,103.9429,104.0908,103.7765,104.0446,27884.0
2017-03-17 12:30:00,112.59,112.64,112.5,112.62,12918.0,104.0908,104.1371,104.0076,104.1186,12918.0
2017-03-17 13:00:00,112.62,112.74,112.61,112.71,18017.0,104.1186,104.2295,104.1093,104.2018,18017.0
2017-03-17 13:30:00,112.7,112.73,112.62,112.64,15334.0,104.1925,104.2203,104.1186,104.1371,15334.0
2017-03-17 14:00:00,112.64,112.7,112.6,112.6,24585.0,104.1371,104.1925,104.1001,104.1001,24585.0
2017-03-17 14:30:00,112.6,112.68,112.53,112.56,20071.0,104.1001,104.174,104.0354,104.0631,20071.0
2017-03-17 15:00:00,112.56,112.62,112.39,112.4,37010.0,104.0631,104.1186,103.9059,103.9152,37010.0
2017-03-17 15:30:00,112.39,112.39,111.92,111.92,188160.0,103.9059,103.9059,103.4714,103.4714,188160.0
2017-03-20 09:30:00,111.9,112.4,111.66,112.34,46451.0,103.4529,103.9152,103.231,103.8597,46451.0
2017-03-20 10:00:00,112.43,112.83,112.33,112.64,28998.0,103.9429,104.3127,103.8505,104.1371,28998.0
2017-03-20 10:30:00,112.64,113.06,112.62,113.03,32650.0,104.1371,104.5253,104.1186,104.4976,32650.0
2017-03-20 11:00:00,113.02,113.03,112.66,112.78,28325.0,104.4884,104.4976,104.1555,104.2665,28325.0
2017-03-20 11:30:00,112.79,112.83,112.68,112.76,19420.0,104.2757,104.3127,104.174,104.248,19420.0
2017-03-20 12:00:00,112.75,112.76,112.55,112.58,17297.0,104.2388,104.248,104.0538,104.0816,17297.0
2017-03-20 12:30:00,112.56,112.68,112.47,112.53,18924.0,104.0631,104.174,103.9799,104.0354,18924.0
2017-03-20 13:00:00,112.49,112.53,112.32,112.51,16441.0,103.9984,104.0354,103.8412,104.0169,16441.0
2017-03-20 13:30:00,112.53,112.64,112.23,112.27,23508.0,104.0354,104.1371,103.758,103.795,23508.0
2017-03-20 14:00:00,112.29,112.49,112.26,112.4,25762.0,103.8135,103.9984,103.7857,103.9152,25762.0
2017-03-20 14:30:00,112.41,112.46,112.1,112.14,24772.0,103.9244,103.9706,103.6378,103.6748,24772.0
2017-03-20 15:00:00,112.17,112.53,112.15,112.49,34040.0,103.7025,104.0354,103.684,103.9984,34040.0
2017-03-20 15:30:00,112.51,112.6,112.24,112.27,100891.0,104.0169,104.1001,103.7672,103.795,100891.0
2017-03-21 09:30:00,112.85,113.11,112.57,112.82,17644.0,104.3312,104.5716,104.0723,104.3035,17644.0
2017-03-21 10:00:00,112.8,112.88,112.31,112.38,25254.0,104.285,104.3589,103.832,103.8967,25254.0
2017-03-21 10:30:00,112.24,112.29,111.66,112.0,21172.0,103.7672,103.8135,103.231,103.5454,21172.0
2017-03-21 11:00:00,111.97,111.98,111.06,111.12,68533.0,103.5176,103.5269,102.6763,102.7318,68533.0
2017-03-21 11:30:00,111.22,111.35,111.01,111.33,44605.0,102.8242,102.9444,102.6301,102.9259,44605.0
2017-03-21 12:00:00,111.31,111.57,111.12,111.13,16278.0,102.9075,103.1478,102.7318,102.741,16278.0
2017-03-21 12:30:00,111.21,111.32,111.04,111.09,24599.0,102.815,102.9167,102.6578,102.7041,24599.0
2017-03-21 13:00:00,111.08,111.14,110.79,110.97,60203.0,102.6948,102.7503,102.4267,102.5931,60203.0
2017-03-21 13:30:00,110.97,111.02,110.61,110.72,19081.0,102.5931,102.6393,102.2603,102.362,19081.0
2017-03-21 14:00:00,110.76,111.02,110.56,110.95,31872.0,102.399,102.6393,102.2141,102.5746,31872.0
2017-03-21 14:30:00,110.95,111.18,110.78,110.95,35884.0,102.5746,102.7873,102.4175,102.5746,35884.0
2017-03-21 15:00:00,110.99,111.08,110.88,110.98,32223.0,102.6116,102.6948,102.5099,102.6024,32223.0
2017-03-21 15:30:00,110.96,111.02,110.58,110.86,153155.0,102.5839,102.6393,102.2326,102.4914,153155.0
2017-03-22 09:30:00,110.84,110.9,110.3,110.34,57261.0,102.4729,102.5284,101.9737,102.0107,57261.0
2017-03-22 10:00:00,110.43,110.55,110.11,110.31,165529.0,102.0939,102.2048,101.798,101.9829,165529.0
2017-03-22 10:30:00,110.31,110.69,110.21,110.66,38322.0,101.9829,102.3343,101.8905,102.3065,38322.0
2017-03-22 11:00:00,110.65,111.15,110.51,111.02,43437.0,102.2973,102.7595,102.1678,102.6393,43437.0
2017-03-22 11:30:00,110.99,111.23,110.76,111.05,38791.0,102.6116,102.8335,102.399,102.6671,38791.0
2017-03-22 12:00:00,111.08,111.14,110.71,110.76,30375.0,102.6948,102.7503,102.3527,102.399,30375.0
2017-03-22 12:30:00,110.76,110.93,110.66,110.66,44216.0,102.399,102.5561,102.3065,102.3065,44216.0
2017-03-22 13:00:00,110.7,110.7,110.44,110.62,33319.0,102.3435,102.3435,102.1031,102.2695,33319.0
2017-03-22 13:30:00,110.66,110.89,110.51,110.55,30470.0,102.3065,102.5192,102.1678,102.2048,30470.0
2017-03-22 14:00:00,110.55,110.73,110.53,110.57,34628.0,102.2048,102.3712,102.1863,102.2233,34628.0
2017-03-22 14:30:00,110.59,110.89,110.52,110.84,39641.0,102.2418,102.5192,102.1771,102.4729,39641.0
2017-03-22 15:00:00,110.84,111.14,110.77,111.01,70500.0,102.4729,102.7503,102.4082,102.6301,70500.0
2017-03-22 15:30:00,111.01,111.18,110.91,111.12,190955.0,102.6301,102.7873,102.5376,102.7318,190955.0
2017-03-23 09:30:00,111.17,112.12,111.04,111.99,75651.0,102.778,103.6563,102.6578,103.5361,75651.0
2017-03-23 10:00:00,111.99,112.32,111.91,112.32,28056.0,103.5361,103.8412,103.4622,103.8412,28056.0
2017-03-23 10:30:00,112.27,112.75,112.19,112.65,28541.0,103.795,104.2388,103.721,104.1463,28541.0
2017-03-23 11:00:00,112.64,112.95,112.58,112.84,32333.0,104.1371,104.4237,104.0816,104.322,32333.0
2017-03-23 11:30:00,112.84,112.89,112.56,112.6,27561.0,104.322,104.3682,104.0631,104.1001,27561.0
2017-03-23 12:00:00,112.6,112.72,112.58,112.65,21385.0,104.1001,104.211,104.0816,104.1463,21385.0
2017-03-23 12:30:00,112.59,112.78,112.55,112.76,16088.0,104.0908,104.2665,104.0538,104.248,16088.0
2017-03-23 13:00:00,112.76,112.77,112.24,112.24,22388.0,104.248,104.2572,103.7672,103.7672,22388.0
2017-03-23 13:30:00,112.21,112.37,112.04,112.16,25478.0,103.7395,103.8874,103.5823,103.6933,25478.0
2017-03-23 14:00:00,112.15,112.36,112.13,112.19,15421.0,103.684,103.8782,103.6656,103.721,15421.0
2017-03-23 14:30:00,112.17,112.32,112.12,112.15,30059.0,103.7025,103.8412,103.6563,103.684,30059.0
2017-03-23 15:00:00,112.13,112.25,112.03,112.1,82747.0,103.6656,103.7765,103.5731,103.6378,82747.0
2017-03-23 15:30:00,112.1,112.23,111.88,112.17,185833.0,103.6378,103.758,103.4344,103.7025,185833.0
2017-03-24 09:30:00,112.43,112.88,112.18,112.88,32690.0,103.9429,104.3589,103.7118,104.3589,32690.0
2017-03-24 10:00:00,112.82,113.23,112.64,113.23,30821.0,104.3035,104.6825,104.1371,104.6825,30821.0
2017-03-24 10:30:00,113.22,113.25,112.74,112.86,31726.0,104.6733,104.701,104.2295,104.3404,31726.0
2017-03-24 11:00:00,112.9,113.04,112.77,112.98,33588.0,104.3774,104.5069,104.2572,104.4514,33588.0
2017-03-24 11:30:00,112.98,113.26,112.93,113.25,26765.0,104.4514,104.7103,104.4052,104.701,26765.0
2017-03-24 12:00:00,113.25,113.48,113.14,113.21,131476.0,104.701,104.9136,104.5993,104.664,131476.0
2017-03-24 12:30:00,113.25,113.4,113.07,113.13,27036.0,104.701,104.8397,104.5346,104.5901,27036.0
2017-03-24 13:00:00,113.15,113.17,112.89,113.0,28495.0,104.6086,104.627,104.3682,104.4699,28495.0
2017-03-24 13:30:00,113.0,113.09,112.74,112.74,28188.0,104.4699,104.5531,104.2295,104.2295,28188.0
2017-03-24 14:00:00,112.82,112.91,112.68,112.72,33499.0,104.3035,104.3867,104.174,104.211,33499.0
2017-03-24 14:30:00,112.78,112.81,112.33,112.41,38836.0,104.2665,104.2942,103.8505,103.9244,38836.0
2017-03-24 15:00:00,112.43,112.44,112.06,112.3,60339.0,103.9429,103.9522,103.6008,103.8227,60339.0
2017-03-24 15:30:00,112.3,112.84,112.16,112.5,182296.0,103.8227,104.322,103.6933,104.0076,182296.0
2017-03-27 09:30:00,111.06,111.53,110.81,111.49,36530.0,102.6763,103.1108,102.4452,103.0739,36530.0
2017-03-27 10:00:00,111.5,111.63,111.1,111.25,22854.0,103.0831,103.2033,102.7133,102.852,22854.0
2017-03-27 10:30:00,111.27,111.4,111.09,111.25,22903.0,102.8705,102.9907,102.7041,102.852,22903.0
2017-03-27 11:00:00,111.27,111.69,111.22,111.61,19890.0,102.8705,103.2588,102.8242,103.1848,19890.0
2017-03-27 11:30:00,111.63,111.86,111.39,111.43,24743.0,103.2033,103.4159,102.9814,103.0184,24743.0
2017-03-27 12:00:00,111.44,111.59,111.35,111.47,17283.0,103.0276,103.1663,102.9444,103.0554,17283.0
2017-03-27 12:30:00,111.54,111.78,111.44,111.74,20036.0,103.1201,103.342,103.0276,103.305,20036.0
2017-03-27 13:00:00,111.78,112.04,111.76,111.96,27315.0,103.342,103.5823,103.3235,103.5084,27315.0
2017-03-27 13:30:00,111.98,112.05,111.83,111.94,41952.0,103.5269,103.5916,103.3882,103.4899,41952.0
2017-03-27 14:00:00,111.93,112.12,111.69,111.83,30119.0,103.4807,103.6563,103.2588,103.3882,30119.0
2017-03-27 14:30:00,111.83,111.92,111.68,111.79,26229.0,103.3882,103.4714,103.2495,103.3512,26229.0
2017-03-27 15:00:00,111.78,111.8,111.65,111.68,34242.0,103.342,103.3605,103.2218,103.2495,34242.0
2017-03-27 15:30:00,111.66,111.73,111.38,111.41,129173.0,103.231,103.2957,102.9722,102.9999,129173.0
2017-03-28 09:30:00,111.3,111.53,110.88,110.88,43960.0,102.8982,103.1108,102.5099,102.5099,43960.0
2017-03-28 10:00:00,110.98,111.49,110.95,111.08,25329.0,102.6024,103.0739,102.5746,102.6948,25329.0
2017-03-28 10:30:00,111.11,111.26,110.98,111.22,17788.0,102.7226,102.8612,102.6024,102.8242,17788.0
2017-03-28 11:00:00,111.25,111.53,111.17,111.37,21955.0,102.852,103.1108,102.778,102.9629,21955.0
2017-03-28 11:30:00,111.34,111.62,111.33,111.51,21406.0,102.9352,103.1941,102.9259,103.0924,21406.0
2017-03-28 12:00:00,111.49,111.58,111.29,111.3,20154.0,103.0739,103.1571,102.889,102.8982,20154.0
2017-03-28 12:30:00,111.31,111.42,111.16,111.24,25890.0,102.9075,103.0091,102.7688,102.8427,25890.0
2017-03-28 13:00:00,111.26,111.45,111.23,111.42,28355.0,102.8612,103.0369,102.8335,103.0091,28355.0
2017-03-28 13:30:00,111.42,111.65,111.22,111.63,26507.0,103.0091,103.2218,102.8242,103.2033,26507.0
2017-03-28 14:00:00,111.63,111.74,111.54,111.63,29288.0,103.2033,103.305,103.1201,103.2033,29288.0
2017-03-28 14:30:00,111.62,111.69,111.49,111.58,40591.0,103.1941,103.2588,103.0739,103.1571,40591.0
2017-03-28 15:00:00,111.6,111.69,111.37,111.51,55215.0,103.1756,103.2588,102.9629,103.0924,55215.0
2017-03-28 15:30:00,111.51,111.51,111.23,111.27,153119.0,103.0924,103.0924,102.8335,102.8705,153119.0
2017-03-29 09:30:00,110.91,111.1,110.52,110.87,63555.0,102.5376,102.7133,102.1771,102.5007,63555.0
2017-03-29 10:00:00,110.91,110.97,110.65,110.71,43596.0,102.5376,102.5931,102.2973,102.3527,43596.0
2017-03-29 10:30:00,110.73,110.88,110.58,110.62,87502.0,102.3712,102.5099,102.2326,102.2695,87502.0
2017-03-29 11:00:00,110.61,110.93,110.54,110.86,65147.0,102.2603,102.5561,102.1956,102.4914,65147.0
2017-03-29 11:30:00,110.85,110.9,110.28,110.56,184439.0,102.4822,102.5284,101.9552,102.2141,184439.0
2017-03-29 12:00:00,110.58,111.23,110.57,111.23,49994.0,102.2326,102.8335,102.2233,102.8335,49994.0
2017-03-29 12:30:00,111.22,111.22,110.93,111.1,23202.0,102.8242,102.8242,102.5561,102.7133,23202.0
2017-03-29 13:00:00,111.11,111.18,111.02,111.07,51860.0,102.7226,102.7873,102.6393,102.6856,51860.0
2017-03-29 13:30:00,111.07,111.26,111.03,111.13,29756.0,102.6856,102.8612,102.6486,102.741,29756.0
2017-03-29 14:00:00,111.14,111.33,111.08,111.27,43711.0,102.7503,102.9259,102.6948,102.8705,43711.0
2017-03-29 14:30:00,111.22,111.49,111.19,111.48,41788.0,102.8242,103.0739,102.7965,103.0646,41788.0
2017-03-29 15:00:00,111.48,111.7,111.47,111.67,56174.0,103.0646,103.268,103.0554,103.2403,56174.0
2017-03-29 15:30:00,111.7,111.7,111.37,111.45,98362.0,103.268,103.268,102.9629,103.0369,98362.0
2017-03-30 09:30:00,111.39,111.63,110.84,111.63,150515.0,102.9814,103.2033,102.4729,103.2033,150515.0
2017-03-30 10:00:00,111.51,111.92,111.47,111.57,26189.0,103.0924,103.4714,103.0554,103.1478,26189.0
2017-03-30 10:30:00,111.57,111.86,111.55,111.75,27699.0,103.1478,103.4159,103.1293,103.3142,27699.0
2017-03-30 11:00:00,111.77,111.89,111.55,111.76,27447.0,103.3327,103.4437,103.1293,103.3235,27447.0
2017-03-30 11:30:00,111.79,111.79,111.41,111.51,20322.0,103.3512,103.3512,102.9999,103.0924,20322.0
2017-03-30 12:00:00,111.51,111.68,111.47,111.59,10750.0,103.0924,103.2495,103.0554,103.1663,10750.0
2017-03-30 12:30:00,111.59,111.64,111.25,111.32,34561.0,103.1663,103.2125,102.852,102.9167,34561.0
2017-03-30 13:00:00,111.33,111.51,111.32,111.35,20113.0,102.9259,103.0924,102.9167,102.9444,20113.0
2017-03-30 13:30:00,111.34,111.37,111.19,111.27,22977.0,102.9352,102.9629,102.7965,102.8705,22977.0
2017-03-30 14:00:00,111.27,111.62,111.22,111.53,38084.0,102.8705,103.1941,102.8242,103.1108,38084.0
2017-03-30 14:30:00,111.54,111.72,111.45,111.45,58963.0,103.1201,103.2865,103.0369,103.0369,58963.0
2017-03-30 15:00:00,111.46,111.61,111.46,111.58,58574.0,103.0461,103.1848,103.0461,103.1571,58574.0
2017-03-30 15:30:00,111.58,111.67,111.45,111.62,167614.0,103.1571,103.2403,103.0369,103.1941,167614.0
2017-03-31 09:30:00,111.16,112.03,110.92,112.01,30885.0,102.7688,103.5731,102.5469,103.5546,30885.0
2017-03-31 10:00:00,111.98,112.26,111.75,111.88,36735.0,103.5269,103.7857,103.3142,103.4344,36735.0
2017-03-31 10:30:00,111.91,112.32,111.87,111.87,59406.0,103.4622,103.8412,103.4252,103.4252,59406.0
2017-03-31 11:00:00,111.86,111.96,111.65,111.81,27677.0,103.4159,103.5084,103.2218,103.3697,27677.0
2017-03-31 11:30:00,111.81,112.15,111.79,112.14,36253.0,103.3697,103.684,103.3512,103.6748,36253.0
2017-03-31 12:00:00,112.12,112.29,112.03,112.21,38743.0,103.6563,103.8135,103.5731,103.7395,38743.0
2017-03-31 12:30:00,112.23,112.28,111.99,112.12,18992.0,103.758,103.8042,103.5361,103.6563,18992.0
2017-03-31 13:00:00,112.16,112.26,112.07,112.26,15377.0,103.6933,103.7857,103.6101,103.7857,15377.0
2017-03-31 13:30:00,112.3,112.33,112.19,112.22,21623.0,103.8227,103.8505,103.721,103.7488,21623.0
2017-03-31 14:00:00,112.18,112.29,112.02,112.24,27360.0,103.7118,103.8135,103.5639,103.7672,27360.0
2017-03-31 14:30:00,112.18,112.45,112.18,112.4,27863.0,103.7118,103.9614,103.7118,103.9152,27863.0
2017-03-31 15:00:00,112.39,112.53,112.38,112.47,54558.0,103.9059,104.0354,103.8967,103.9799,54558.0
2017-03-31 15:30:00,112.47,112.7,112.01,112.03,188809.0,103.9799,104.1925,103.5546,103.5731,188809.0
2017-04-03 09:30:00,112.14,113.05,112.14,113.0,108478.0,103.6748,104.5161,103.6748,104.4699,108478.0
2017-04-03 10:00:00,112.98,113.17,112.26,112.4,60212.0,104.4514,104.627,103.7857,103.9152,60212.0
2017-04-03 10:30:00,112.42,112.59,111.92,111.92,49362.0,103.9337,104.0908,103.4714,103.4714,49362.0
2017-04-03 11:00:00,111.9,111.96,111.45,111.7,51565.0,103.4529,103.5084,103.0369,103.268,51565.0
2017-04-03 11:30:00,111.67,111.86,111.15,111.25,42997.0,103.2403,103.4159,102.7595,102.852,42997.0
2017-04-03 12:00:00,111.24,111.43,111.1,111.4,34837.0,102.8427,103.0184,102.7133,102.9907,34837.0
2017-04-03 12:30:00,111.41,111.43,111.13,111.28,32142.0,102.9999,103.0184,102.741,102.8797,32142.0
2017-04-03 13:00:00,111.28,111.56,111.25,111.38,28484.0,102.8797,103.1386,102.852,102.9722,28484.0
2017-04-03 13:30:00,111.4,111.4,111.15,111.22,26729.0,102.9907,102.9907,102.7595,102.8242,26729.0
2017-04-03 14:00:00,111.22,111.22,110.93,111.16,35509.0,102.8242,102.8242,102.5561,102.7688,35509.0
2017-04-03 14:30:00,111.21,111.68,111.19,111.52,28128.0,102.815,103.2495,102.7965,103.1016,28128.0
2017-04-03 15:00:00,111.52,111.89,111.51,111.88,94878.0,103.1016,103.4437,103.0924,103.4344,94878.0
2017-04-03 15:30:00,111.88,111.93,111.71,111.92,139562.0,103.4344,103.4807,103.2773,103.4714,139562.0
2017-04-04 09:30:00,111.52,111.75,111.17,111.37,44277.0,103.1016,103.3142,102.778,102.9629,44277.0
2017-04-04 10:00:00,111.4,111.55,111.09,111.15,88101.0,102.9907,103.1293,102.7041,102.7595,88101.0
2017-04-04 10:30:00,111.18,111.34,110.82,110.91,25500.0,102.7873,102.9352,102.4544,102.5376,25500.0
2017-04-04 11:00:00,110.9,111.49,110.87,111.2,35766.0,102.5284,103.0739,102.5007,102.8058,35766.0
2017-04-04 11:30:00,111.22,111.4,111.13,111.3,15219.0,102.8242,102.9907,102.741,102.8982,15219.0
2017-04-04 12:00:00,111.26,111.38,111.2,111.31,13108.0,102.8612,102.9722,102.8058,102.9075,13108.0
2017-04-04 12:30:00,111.31,111.33,111.16,111.19,16691.0,102.9075,102.9259,102.7688,102.7965,16691.0
2017-04-04 13:00:00,111.18,111.38,111.17,111.33,16686.0,102.7873,102.9722,102.778,102.9259,16686.0
2017-04-04 13:30:00,111.33,111.5,111.3,111.47,19127.0,102.9259,103.0831,102.8982,103.0554,19127.0
2017-04-04 14:00:00,111.49,111.64,111.44,111.58,29202.0,103.0739,103.2125,103.0276,103.1571,29202.0
2017-04-04 14:30:00,111.6,111.66,111.51,111.51,33749.0,103.1756,103.231,103.0924,103.0924,33749.0
2017-04-04 15:00:00,111.5,111.54,111.25,111.31,39607.0,103.0831,103.1201,102.852,102.9075,39607.0
2017-04-04 15:30:00,111.31,111.45,111.26,111.35,98180.0,102.9075,103.0369,102.8612,102.9444,98180.0
2017-04-05 09:30:00,111.95,112.97,111.5,112.95,70875.0,103.4991,104.4421,103.0831,104.4237,70875.0
2017-04-05 10:00:00,112.93,113.43,112.92,113.32,42794.0,104.4052,104.8674,104.3959,104.7657,42794.0
2017-04-05 10:30:00,113.27,113.49,113.22,113.46,47538.0,104.7195,104.9229,104.6733,104.8952,47538.0
2017-04-05 11:00:00,113.45,113.54,112.85,112.97,51237.0,104.8859,104.9691,104.3312,104.4421,51237.0
2017-04-05 11:30:00,112.97,113.45,112.92,113.18,38452.0,104.4421,104.8859,104.3959,104.6363,38452.0
2017-04-05 12:00:00,113.19,113.36,113.16,113.33,39963.0,104.6455,104.8027,104.6178,104.775,39963.0
2017-04-05 12:30:00,113.32,113.58,113.3,113.56,29201.0,104.7657,105.0061,104.7472,104.9876,29201.0
2017-04-05 13:00:00,113.55,113.84,113.55,113.78,45230.0,104.9784,105.2465,104.9784,105.191,45230.0
2017-04-05 13:30:00,113.8,114.01,113.74,113.97,39531.0,105.2095,105.4036,105.154,105.3667,39531.0
2017-04-05 14:00:00,113.97,114.07,113.84,113.98,110925.0,105.3667,105.4591,105.2465,105.3759,110925.0
2017-04-05 14:30:00,114.0,114.04,113.54,113.69,90629.0,105.3944,105.4314,104.9691,105.1078,90629.0
2017-04-05 15:00:00,113.71,113.86,113.26,113.42,221785.0,105.1263,105.265,104.7103,104.8582,221785.0
2017-04-05 15:30:00,113.41,113.45,112.88,113.07,379899.0,104.8489,104.8859,104.3589,104.5346,379899.0
2017-04-06 09:30:00,113.05,113.36,111.99,113.25,49140.0,104.5161,104.8027,103.5361,104.701,49140.0
2017-04-06 10:00:00,113.3,113.32,112.77,112.97,49502.0,104.7472,104.7657,104.2572,104.4421,49502.0
2017-04-06 10:30:00,112.95,113.15,112.82,113.08,47922.0,104.4237,104.6086,104.3035,104.5438,47922.0
2017-04-06 11:00:00,113.08,113.57,113.04,113.51,31755.0,104.5438,104.9969,104.5069,104.9414,31755.0
2017-04-06 11:30:00,113.55,113.64,113.47,113.47,29945.0,104.9784,105.0616,104.9044,104.9044,29945.0
2017-04-06 12:00:00,113.49,113.56,113.27,113.39,25385.0,104.9229,104.9876,104.7195,104.8304,25385.0
2017-04-06 12:30:00,113.38,113.41,113.04,113.33,25160.0,104.8212,104.8489,104.5069,104.775,25160.0
2017-04-06 13:00:00,113.26,113.58,113.21,113.55,31469.0,104.7103,105.0061,104.664,104.9784,31469.0
2017-04-06 13:30:00,113.55,113.68,113.47,113.55,16968.0,104.9784,105.0985,104.9044,104.9784,16968.0
2017-04-06 14:00:00,113.57,113.64,113.38,113.41,22600.0,104.9969,105.0616,104.8212,104.8489,22600.0
2017-04-06 14:30:00,113.42,113.51,113.26,113.33,82294.0,104.8582,104.9414,104.7103,104.775,82294.0
2017-04-06 15:00:00,113.37,113.49,113.34,113.39,61113.0,104.8119,104.9229,104.7842,104.8304,61113.0
2017-04-06 15:30:00,113.36,113.46,113.25,113.39,200373.0,104.8027,104.8952,104.701,104.8304,200373.0
2017-04-07 09:30:00,112.9,113.59,112.9,113.08,27041.0,104.3774,105.0153,104.3774,104.5438,27041.0
2017-04-07 10:00:00,113.03,113.58,113.03,113.5,18672.0,104.4976,105.0061,104.4976,104.9321,18672.0
2017-04-07 10:30:00,113.44,113.61,113.08,113.09,32419.0,104.8767,105.0338,104.5438,104.5531,32419.0
2017-04-07 11:00:00,113.12,113.54,113.1,113.48,35787.0,104.5808,104.9691,104.5623,104.9136,35787.0
2017-04-07 11:30:00,113.44,113.57,113.35,113.44,20957.0,104.8767,104.9969,104.7935,104.8767,20957.0
2017-04-07 12:00:00,113.46,113.72,113.42,113.62,22353.0,104.8952,105.1355,104.8582,105.0431,22353.0
2017-04-07 12:30:00,113.6,113.68,113.38,113.68,17780.0,105.0246,105.0985,104.8212,105.0985,17780.0
2017-04-07 13:00:00,113.68,113.88,113.49,113.84,39418.0,105.0985,105.2834,104.9229,105.2465,39418.0
2017-04-07 13:30:00,113.82,113.98,113.7,113.75,45574.0,105.228,105.3759,105.117,105.1633,45574.0
2017-04-07 14:00:00,113.79,113.82,113.6,113.65,37836.0,105.2002,105.228,105.0246,105.0708,37836.0
2017-04-07 14:30:00,113.66,113.72,113.57,113.65,48143.0,105.0801,105.1355,104.9969,105.0708,48143.0
2017-04-07 15:00:00,113.65,113.68,113.54,113.54,55701.0,105.0708,105.0985,104.9691,104.9691,55701.0
2017-04-07 15:30:00,113.54,113.54,113.19,113.28,147374.0,104.9691,104.9691,104.6455,104.7287,147374.0
2017-04-10 09:30:00,113.29,113.4,113.07,113.4,16573.0,104.738,104.8397,104.5346,104.8397,16573.0
2017-04-10 10:00:00,113.4,113.49,113.14,113.19,17161.0,104.8397,104.9229,104.5993,104.6455,17161.0
2017-04-10 10:30:00,113.23,113.38,113.14,113.19,17499.0,104.6825,104.8212,104.5993,104.6455,17499.0
2017-04-10 11:00:00,113.21,113.23,113.04,113.08,13508.0,104.664,104.6825,104.5069,104.5438,13508.0
2017-04-10 11:30:00,113.07,113.07,112.74,112.95,17987.0,104.5346,104.5346,104.2295,104.4237,17987.0
2017-04-10 12:00:00,112.95,112.95,112.58,112.76,17019.0,104.4237,104.4237,104.0816,104.248,17019.0
2017-04-10 12:30:00,112.71,113.16,112.7,113.1,18469.0,104.2018,104.6178,104.1925,104.5623,18469.0
2017-04-10 13:00:00,113.1,113.15,113.0,113.02,11924.0,104.5623,104.6086,104.4699,104.4884,11924.0
2017-04-10 13:30:00,113.03,113.14,113.03,113.09,15110.0,104.4976,104.5993,104.4976,104.5531,15110.0
2017-04-10 14:00:00,113.11,113.11,112.9,112.9,14764.0,104.5716,104.5716,104.3774,104.3774,14764.0
2017-04-10 14:30:00,112.9,113.25,112.76,113.18,40605.0,104.3774,104.701,104.248,104.6363,40605.0
2017-04-10 15:00:00,113.2,113.36,113.12,113.13,34515.0,104.6548,104.8027,104.5808,104.5901,34515.0
2017-04-10 15:30:00,113.13,113.19,112.83,112.93,117408.0,104.5901,104.6455,104.3127,104.4052,117408.0
2017-04-11 09:30:00,112.55,113.36,112.51,112.73,34580.0,104.0538,104.8027,104.0169,104.2203,34580.0
2017-04-11 10:00:00,112.78,113.08,112.61,112.79,24869.0,104.2665,104.5438,104.1093,104.2757,24869.0
2017-04-11 10:30:00,112.79,112.88,112.47,112.81,63085.0,104.2757,104.3589,103.9799,104.2942,63085.0
2017-04-11 11:00:00,112.8,113.04,112.69,112.89,33718.0,104.285,104.5069,104.1833,104.3682,33718.0
2017-04-11 11:30:00,112.9,112.98,112.76,112.94,23625.0,104.3774,104.4514,104.248,104.4144,23625.0
2017-04-11 12:00:00,112.95,113.17,112.75,113.14,18162.0,104.4237,104.627,104.2388,104.5993,18162.0
2017-04-11 12:30:00,113.15,113.19,113.03,113.13,17536.0,104.6086,104.6455,104.4976,104.5901,17536.0
2017-04-11 13:00:00,113.16,113.23,113.07,113.14,19062.0,104.6178,104.6825,104.5346,104.5993,19062.0
2017-04-11 13:30:00,113.12,113.2,112.96,113.1,20849.0,104.5808,104.6548,104.4329,104.5623,20849.0
2017-04-11 14:00:00,113.09,113.17,112.91,113.14,25469.0,104.5531,104.627,104.3867,104.5993,25469.0
2017-04-11 14:30:00,113.14,113.35,113.1,113.24,35410.0,104.5993,104.7935,104.5623,104.6918,35410.0
2017-04-11 15:00:00,113.23,113.23,112.93,113.04,34275.0,104.6825,104.6825,104.4052,104.5069,34275.0
2017-04-11 15:30:00,113.06,113.39,113.05,113.37,94287.0,104.5253,104.8304,104.5161,104.8119,94287.0
2017-04-12 09:30:00,112.64,113.12,111.94,113.01,51082.0,104.1371,104.5808,103.4899,104.4791,51082.0
2017-04-12 10:00:00,113.02,113.19,112.91,113.03,41533.0,104.4884,104.6455,104.3867,104.4976,41533.0
2017-04-12 10:30:00,113.04,113.1,112.68,112.76,30188.0,104.5069,104.5623,104.174,104.248,30188.0
2017-04-12 11:00:00,112.78,113.08,112.69,113.03,28319.0,104.2665,104.5438,104.1833,104.4976,28319.0
2017-04-12 11:30:00,113.01,113.09,112.7,112.87,27326.0,104.4791,104.5531,104.1925,104.3497,27326.0
2017-04-12 12:00:00,112.88,113.12,112.84,113.06,26286.0,104.3589,104.5808,104.322,104.5253,26286.0
2017-04-12 12:30:00,113.05,113.08,112.78,112.93,41676.0,104.5161,104.5438,104.2665,104.4052,41676.0
2017-04-12 13:00:00,112.94,113.12,112.92,112.99,20878.0,104.4144,104.5808,104.3959,104.4606,20878.0
2017-04-12 13:30:00,112.98,113.3,112.96,113.3,26518.0,104.4514,104.7472,104.4329,104.7472,26518.0
2017-04-12 14:00:00,113.3,113.34,113.17,113.28,23642.0,104.7472,104.7842,104.627,104.7287,23642.0
2017-04-12 14:30:00,113.26,113.28,112.94,113.05,27595.0,104.7103,104.7287,104.4144,104.5161,27595.0
2017-04-12 15:00:00,113.05,113.16,112.9,112.98,28315.0,104.5161,104.6178,104.3774,104.4514,28315.0
2017-04-12 15:30:00,113.0,113.13,112.93,113.01,117513.0,104.4699,104.5901,104.4052,104.4791,117513.0
2017-04-13 09:30:00,112.7,113.46,112.64,113.29,27740.0,104.1925,104.8952,104.1371,104.738,27740.0
2017-04-13 10:00:00,113.35,113.55,112.95,113.08,19218.0,104.7935,104.9784,104.4237,104.5438,19218.0
2017-04-13 10:30:00,113.06,113.48,112.98,113.42,25603.0,104.5253,104.9136,104.4514,104.8582,25603.0
2017-04-13 11:00:00,113.42,113.51,113.37,113.49,14159.0,104.8582,104.9414,104.8119,104.9229,14159.0
2017-04-13 11:30:00,113.48,113.55,113.42,113.46,13141.0,104.9136,104.9784,104.8582,104.8952,13141.0
2017-04-13 12:00:00,113.46,113.48,113.14,113.23,11962.0,104.8952,104.9136,104.5993,104.6825,11962.0
2017-04-13 12:30:00,113.22,113.28,112.87,112.94,16882.0,104.6733,104.7287,104.3497,104.4144,16882.0
2017-04-13 13:00:00,112.95,113.03,112.79,112.99,18220.0,104.4237,104.4976,104.2757,104.4606,18220.0
2017-04-13 13:30:00,113.07,113.1,112.85,112.96,16432.0,104.5346,104.5623,104.3312,104.4329,16432.0
2017-04-13 14:00:00,112.96,113.22,112.9,113.18,19052.0,104.4329,104.6733,104.3774,104.6363,19052.0
2017-04-13 14:30:00,113.17,113.25,113.0,113.11,18323.0,104.627,104.701,104.4699,104.5716,18323.0
2017-04-13 15:00:00,113.1,113.13,112.85,112.87,24102.0,104.5623,104.5901,104.3312,104.3497,24102.0
2017-04-13 15:30:00,112.86,112.88,112.41,112.42,100363.0,104.3404,104.3589,103.9244,103.9337,100363.0
2017-04-17 09:30:00,113.14,113.56,112.85,113.29,33194.0,104.5993,104.9876,104.3312,104.738,33194.0
2017-04-17 10:00:00,113.25,113.36,113.08,113.08,19141.0,104.701,104.8027,104.5438,104.5438,19141.0
2017-04-17 10:30:00,113.12,113.38,113.08,113.32,19177.0,104.5808,104.8212,104.5438,104.7657,19177.0
2017-04-17 11:00:00,113.38,113.62,113.3,113.53,17896.0,104.8212,105.0431,104.7472,104.9599,17896.0
2017-04-17 11:30:00,113.55,113.76,113.43,113.68,66780.0,104.9784,105.1725,104.8674,105.0985,66780.0
2017-04-17 12:00:00,113.68,113.76,113.55,113.65,21958.0,105.0985,105.1725,104.9784,105.0708,21958.0
2017-04-17 12:30:00,113.64,113.68,113.54,113.64,11833.0,105.0616,105.0985,104.9691,105.0616,11833.0
2017-04-17 13:00:00,113.62,113.76,113.58,113.76,13123.0,105.0431,105.1725,105.0061,105.1725,13123.0
2017-04-17 13:30:00,113.75,113.81,113.68,113.76,9050.0,105.1633,105.2187,105.0985,105.1725,9050.0
2017-04-17 14:00:00,113.81,113.96,113.79,113.8,23157.0,105.2187,105.3574,105.2002,105.2095,23157.0
2017-04-17 14:30:00,113.8,114.02,113.78,114.0,21760.0,105.2095,105.4129,105.191,105.3944,21760.0
2017-04-17 15:00:00,113.99,114.24,113.87,114.2,36348.0,105.3851,105.6163,105.2742,105.5793,36348.0
2017-04-17 15:30:00,114.2,114.42,114.16,114.29,115964.0,105.5793,105.7827,105.5423,105.6625,115964.0
2017-04-18 09:30:00,113.87,114.75,113.64,114.64,68838.0,105.2742,106.0878,105.0616,105.9861,68838.0
2017-04-18 10:00:00,114.66,114.67,114.06,114.26,58296.0,106.0046,106.0138,105.4499,105.6348,58296.0
2017-04-18 10:30:00,114.26,114.31,113.84,113.91,29397.0,105.6348,105.681,105.2465,105.3112,29397.0
2017-04-18 11:00:00,113.93,114.16,113.77,114.11,22080.0,105.3297,105.5423,105.1818,105.4961,22080.0
2017-04-18 11:30:00,114.11,114.12,113.4,113.4,29396.0,105.4961,105.5053,104.8397,104.8397,29396.0
2017-04-18 12:00:00,113.42,113.79,113.29,113.75,38789.0,104.8582,105.2002,104.738,105.1633,38789.0
2017-04-18 12:30:00,113.73,113.87,113.63,113.82,26787.0,105.1448,105.2742,105.0523,105.228,26787.0
2017-04-18 13:00:00,113.85,114.03,113.75,114.0,14055.0,105.2557,105.4221,105.1633,105.3944,14055.0
2017-04-18 13:30:00,114.0,114.06,113.93,113.98,15742.0,105.3944,105.4499,105.3297,105.3759,15742.0
2017-04-18 14:00:00,114.0,114.07,113.89,114.0,34396.0,105.3944,105.4591,105.2927,105.3944,34396.0
2017-04-18 14:30:00,114.01,114.13,113.91,114.06,31581.0,105.4036,105.5146,105.3112,105.4499,31581.0
2017-04-18 15:00:00,114.1,114.18,113.98,114.11,36001.0,105.4868,105.5608,105.3759,105.4961,36001.0
2017-04-18 15:30:00,114.15,114.21,114.08,114.14,103301.0,105.5331,105.5885,105.4684,105.5238,103301.0
2017-04-19 09:30:00,114.43,114.9,114.43,114.75,28655.0,105.7919,106.2265,105.7919,106.0878,28655.0
2017-04-19 10:00:00,114.76,114.77,114.38,114.5,25172.0,106.097,106.1063,105.7457,105.8566,25172.0
2017-04-19 10:30:00,114.5,114.5,114.23,114.25,20956.0,105.8566,105.8566,105.607,105.6255,20956.0
2017-04-19 11:00:00,114.32,114.54,114.15,114.52,19209.0,105.6902,105.8936,105.5331,105.8751,19209.0
2017-04-19 11:30:00,114.55,114.57,114.47,114.51,14614.0,105.9029,105.9214,105.8289,105.8659,14614.0
2017-04-19 12:00:00,114.51,114.56,114.19,114.48,41499.0,105.8659,105.9121,105.57,105.8382,41499.0
2017-04-19 12:30:00,114.43,114.66,114.43,114.62,19082.0,105.7919,106.0046,105.7919,105.9676,19082.0
2017-04-19 13:00:00,114.59,114.59,114.31,114.51,16069.0,105.9399,105.9399,105.681,105.8659,16069.0
2017-04-19 13:30:00,114.49,114.58,114.39,114.53,17972.0,105.8474,105.9306,105.755,105.8844,17972.0
2017-04-19 14:00:00,114.57,114.65,114.4,114.52,29299.0,105.9214,105.9953,105.7642,105.8751,29299.0
2017-04-19 14:30:00,114.49,114.57,114.19,114.34,31580.0,105.8474,105.9214,105.57,105.7087,31580.0
2017-04-19 15:00:00,114.37,114.49,114.24,114.24,28106.0,105.7365,105.8474,105.6163,105.6163,28106.0
2017-04-19 15:30:00,114.24,114.39,114.18,114.36,96129.0,105.6163,105.755,105.5608,105.7272,96129.0
2017-04-20 09:30:00,114.71,115.25,114.47,114.58,43524.0,106.0508,106.55,105.8289,105.9306,43524.0
2017-04-20 10:00:00,114.6,114.88,114.53,114.7,19950.0,105.9491,106.208,105.8844,106.0415,19950.0
2017-04-20 10:30:00,114.71,114.9,114.56,114.82,25540.0,106.0508,106.2265,105.9121,106.1525,25540.0
2017-04-20 11:00:00,114.79,114.9,114.67,114.84,13395.0,106.1248,106.2265,106.0138,106.171,13395.0
2017-04-20 11:30:00,114.84,115.06,114.83,114.93,16105.0,106.171,106.3744,106.1617,106.2542,16105.0
2017-04-20 12:00:00,114.98,115.23,114.94,115.18,18511.0,106.3004,106.5315,106.2634,106.4853,18511.0
2017-04-20 12:30:00,115.18,115.42,115.18,115.4,24252.0,106.4853,106.7072,106.4853,106.6887,24252.0
2017-04-20 13:00:00,115.4,115.53,115.34,115.45,16929.0,106.6887,106.8089,106.6332,106.7349,16929.0
2017-04-20 13:30:00,115.44,115.91,115.44,115.84,16993.0,106.7257,107.1602,106.7257,107.0955,16993.0
2017-04-20 14:00:00,115.86,115.89,115.54,115.66,31748.0,107.114,107.1417,106.8181,106.9291,31748.0
2017-04-20 14:30:00,115.64,115.73,115.54,115.55,27585.0,106.9106,106.9938,106.8181,106.8274,27585.0
2017-04-20 15:00:00,115.54,115.6,115.37,115.47,36055.0,106.8181,106.8736,106.661,106.7534,36055.0
2017-04-20 15:30:00,115.46,115.62,115.35,115.36,109129.0,106.7442,106.8921,106.6425,106.6517,109129.0
2017-04-21 09:30:00,115.39,115.55,114.28,115.55,64814.0,106.6795,106.8274,105.6533,106.8274,64814.0
2017-04-21 10:00:00,115.6,115.82,115.56,115.62,16973.0,106.8736,107.077,106.8366,106.8921,16973.0
2017-04-21 10:30:00,115.62,115.62,115.19,115.28,43959.0,106.8921,106.8921,106.4946,106.5778,43959.0
2017-04-21 11:00:00,115.31,115.31,114.97,115.08,16384.0,106.6055,106.6055,106.2912,106.3929,16384.0
2017-04-21 11:30:00,115.11,115.31,115.1,115.28,18619.0,106.4206,106.6055,106.4114,106.5778,18619.0
2017-04-21 12:00:00,115.28,115.3,115.01,115.14,11196.0,106.5778,106.5963,106.3281,106.4483,11196.0
2017-04-21 12:30:00,115.12,115.18,115.01,115.02,7550.0,106.4298,106.4853,106.3281,106.3374,7550.0
2017-04-21 13:00:00,115.03,115.08,114.73,114.78,23133.0,106.3466,106.3929,106.0693,106.1155,23133.0
2017-04-21 13:30:00,114.79,115.12,114.73,115.07,21856.0,106.1248,106.4298,106.0693,106.3836,21856.0
2017-04-21 14:00:00,115.08,115.16,114.98,115.11,18648.0,106.3929,106.4668,106.3004,106.4206,18648.0
2017-04-21 14:30:00,115.1,115.19,115.04,115.15,28479.0,106.4114,106.4946,106.3559,106.4576,28479.0
2017-04-21 15:00:00,115.14,115.17,114.98,115.11,25550.0,106.4483,106.4761,106.3004,106.4206,25550.0
2017-04-21 15:30:00,115.11,115.22,114.96,115.05,138854.0,106.4206,106.5223,106.2819,106.3651,138854.0
2017-04-24 09:30:00,116.61,117.25,116.45,117.1,66100.0,107.8074,108.3991,107.6594,108.2604,66100.0
2017-04-24 10:00:00,117.11,117.27,116.87,117.25,56095.0,108.2696,108.4175,108.0477,108.3991,56095.0
2017-04-24 10:30:00,117.25,117.4,117.15,117.15,41885.0,108.3991,108.5377,108.3066,108.3066,41885.0
2017-04-24 11:00:00,117.15,117.21,116.94,117.04,57745.0,108.3066,108.3621,108.1125,108.2049,57745.0
2017-04-24 11:30:00,117.01,117.04,116.84,116.97,38094.0,108.1772,108.2049,108.02,108.1402,38094.0
2017-04-24 12:00:00,116.96,117.12,116.96,117.11,20181.0,108.1309,108.2789,108.1309,108.2696,20181.0
2017-04-24 12:30:00,117.08,117.27,117.05,117.11,34553.0,108.2419,108.4175,108.2142,108.2696,34553.0
2017-04-24 13:00:00,117.13,117.37,117.13,117.37,20866.0,108.2881,108.51,108.2881,108.51,20866.0
2017-04-24 13:30:00,117.36,117.4,117.25,117.36,22223.0,108.5008,108.5377,108.3991,108.5008,22223.0
2017-04-24 14:00:00,117.38,117.58,117.21,117.56,42821.0,108.5192,108.7041,108.3621,108.6857,42821.0
2017-04-24 14:30:00,117.58,117.74,117.51,117.71,50882.0,108.7041,108.8521,108.6394,108.8243,50882.0
2017-04-24 15:00:00,117.72,118.11,117.71,118.1,88349.0,108.8336,109.1941,108.8243,109.1849,88349.0
2017-04-24 15:30:00,118.09,118.12,117.7,117.72,162002.0,109.1756,109.2034,108.8151,108.8336,162002.0
2017-04-25 09:30:00,116.76,118.39,116.57,118.37,68160.0,107.946,109.453,107.7704,109.4345,68160.0
2017-04-25 10:00:00,118.36,118.72,118.28,118.62,35914.0,109.4253,109.7581,109.3513,109.6656,35914.0
2017-04-25 10:30:00,118.6,118.88,118.51,118.67,68956.0,109.6471,109.906,109.5639,109.7119,68956.0
2017-04-25 11:00:00,118.64,118.69,118.44,118.47,41854.0,109.6841,109.7304,109.4992,109.527,41854.0
2017-04-25 11:30:00,118.48,118.5,118.15,118.39,27919.0,109.5362,109.5547,109.2311,109.453,27919.0
2017-04-25 12:00:00,118.4,118.48,118.26,118.28,35523.0,109.4622,109.5362,109.3328,109.3513,35523.0
2017-04-25 12:30:00,118.25,118.26,117.99,118.06,20948.0,109.3236,109.3328,109.0832,109.1479,20948.0
2017-04-25 13:00:00,118.05,118.36,118.05,118.36,24125.0,109.1387,109.4253,109.1387,109.4253,24125.0
2017-04-25 13:30:00,118.35,118.43,118.28,118.31,18804.0,109.416,109.49,109.3513,109.379,18804.0
2017-04-25 14:00:00,118.29,118.44,118.25,118.25,32741.0,109.3605,109.4992,109.3236,109.3236,32741.0
2017-04-25 14:30:00,118.26,118.3,118.04,118.08,50120.0,109.3328,109.3698,109.1294,109.1664,50120.0
2017-04-25 15:00:00,118.08,118.23,118.01,118.23,54527.0,109.1664,109.3051,109.1017,109.3051,54527.0
2017-04-25 15:30:00,118.23,118.24,118.0,118.06,114274.0,109.3051,109.3143,109.0924,109.1479,114274.0
2017-04-26 09:30:00,117.97,118.5,117.97,118.22,24057.0,109.0647,109.5547,109.0647,109.2958,24057.0
2017-04-26 10:00:00,118.17,118.52,118.15,118.37,22067.0,109.2496,109.5732,109.2311,109.4345,22067.0
2017-04-26 10:30:00,118.37,118.45,118.24,118.43,29917.0,109.4345,109.5085,109.3143,109.49,29917.0
2017-04-26 11:00:00,118.43,119.09,118.39,119.01,39551.0,109.49,110.1002,109.453,110.0262,39551.0
2017-04-26 11:30:00,119.01,119.08,118.5,118.63,12529.0,110.0262,110.0909,109.5547,109.6749,12529.0
2017-04-26 12:00:00,118.64,118.94,118.63,118.85,15021.0,109.6841,109.9615,109.6749,109.8783,15021.0
2017-04-26 12:30:00,118.8,119.01,118.69,118.99,15353.0,109.832,110.0262,109.7304,110.0077,15353.0
2017-04-26 13:00:00,118.98,119.08,118.92,118.92,13664.0,109.9985,110.0909,109.943,109.943,13664.0
2017-04-26 13:30:00,118.9,118.99,118.63,118.7,19798.0,109.9245,110.0077,109.6749,109.7396,19798.0
2017-04-26 14:00:00,118.66,118.87,118.54,118.83,27600.0,109.7026,109.8968,109.5917,109.8598,27600.0
2017-04-26 14:30:00,118.81,119.07,118.81,118.91,18053.0,109.8413,110.0817,109.8413,109.9337,18053.0
2017-04-26 15:00:00,118.89,119.06,118.84,118.99,36074.0,109.9153,110.0724,109.869,110.0077,36074.0
2017-04-26 15:30:00,119.0,119.0,118.71,118.77,123243.0,110.017,110.017,109.7488,109.8043,123243.0
2017-04-27 09:30:00,119.0,119.15,118.82,118.97,19145.0,110.017,110.1556,109.8505,109.9892,19145.0
2017-04-27 10:00:00,119.01,119.56,119.0,119.32,18986.0,110.0262,110.5347,110.017,110.3128,18986.0
2017-04-27 10:30:00,119.35,119.48,118.97,119.11,17024.0,110.3405,110.4607,109.9892,110.1186,17024.0
2017-04-27 11:00:00,119.11,119.32,119.06,119.2,24824.0,110.1186,110.3128,110.0724,110.2019,24824.0
2017-04-27 11:30:00,119.22,119.22,118.98,119.11,14260.0,110.2203,110.2203,109.9985,110.1186,14260.0
2017-04-27 12:00:00,119.14,119.31,119.14,119.21,12267.0,110.1464,110.3036,110.1464,110.2111,12267.0
2017-04-27 12:30:00,119.2,119.59,119.19,119.59,16166.0,110.2019,110.5624,110.1926,110.5624,16166.0
2017-04-27 13:00:00,119.62,119.63,119.47,119.58,9221.0,110.5901,110.5994,110.4515,110.5532,9221.0
2017-04-27 13:30:00,119.57,119.6,119.44,119.55,20011.0,110.5439,110.5717,110.4237,110.5254,20011.0
2017-04-27 14:00:00,119.56,119.61,119.48,119.59,21333.0,110.5347,110.5809,110.4607,110.5624,21333.0
2017-04-27 14:30:00,119.57,119.67,119.55,119.63,24272.0,110.5439,110.6364,110.5254,110.5994,24272.0
2017-04-27 15:00:00,119.64,119.64,119.45,119.48,24750.0,110.6086,110.6086,110.433,110.4607,24750.0
2017-04-27 15:30:00,119.48,119.56,119.27,119.43,71071.0,110.4607,110.5347,110.2666,110.4145,71071.0
2017-04-28 09:30:00,119.44,119.44,118.61,119.28,23230.0,110.4237,110.4237,109.6564,110.2758,23230.0
2017-04-28 10:00:00,119.26,119.27,118.92,118.98,15396.0,110.2573,110.2666,109.943,109.9985,15396.0
2017-04-28 10:30:00,118.98,118.98,118.63,118.7,37308.0,109.9985,109.9985,109.6749,109.7396,37308.0
2017-04-28 11:00:00,118.73,118.75,118.55,118.65,22736.0,109.7673,109.7858,109.6009,109.6934,22736.0
2017-04-28 11:30:00,118.63,118.68,118.54,118.62,19029.0,109.6749,109.7211,109.5917,109.6656,19029.0
2017-04-28 12:00:00,118.62,118.65,118.56,118.6,19041.0,109.6656,109.6934,109.6102,109.6471,19041.0
2017-04-28 12:30:00,118.6,118.6,118.47,118.52,13415.0,109.6471,109.6471,109.527,109.5732,13415.0
2017-04-28 13:00:00,118.54,118.64,118.45,118.52,15494.0,109.5917,109.6841,109.5085,109.5732,15494.0
2017-04-28 13:30:00,118.52,118.59,118.39,118.41,20260.0,109.5732,109.6379,109.453,109.4715,20260.0
2017-04-28 14:00:00,118.4,118.49,118.24,118.36,32183.0,109.4622,109.5455,109.3143,109.4253,32183.0
2017-04-28 14:30:00,118.39,118.41,118.27,118.29,28794.0,109.453,109.4715,109.3421,109.3605,28794.0
2017-04-28 15:00:00,118.29,118.5,118.22,118.38,43980.0,109.3605,109.5547,109.2958,109.4438,43980.0
2017-04-28 15:30:00,118.37,118.43,118.24,118.32,93561.0,109.4345,109.49,109.3143,109.3883,93561.0
2017-05-01 09:30:00,118.31,119.17,118.31,118.37,47950.0,109.379,110.1741,109.379,109.4345,47950.0
2017-05-01 10:00:00,118.37,118.37,117.91,118.18,30334.0,109.4345,109.4345,109.0092,109.2589,30334.0
2017-05-01 10:30:00,118.18,118.42,118.18,118.42,15691.0,109.2589,109.4807,109.2589,109.4807,15691.0
2017-05-01 11:00:00,118.42,118.45,118.03,118.04,23502.0,109.4807,109.5085,109.1202,109.1294,23502.0
2017-05-01 11:30:00,118.05,118.32,118.05,118.28,15808.0,109.1387,109.3883,109.1387,109.3513,15808.0
2017-05-01 12:00:00,118.31,118.41,118.15,118.21,15683.0,109.379,109.4715,109.2311,109.2866,15683.0
2017-05-01 12:30:00,118.21,118.22,117.71,117.96,23546.0,109.2866,109.2958,108.8243,109.0555,23546.0
2017-05-01 13:00:00,117.97,117.99,117.54,117.87,143657.0,109.0647,109.0832,108.6672,108.9723,143657.0
2017-05-01 13:30:00,117.87,118.03,117.86,118.0,35109.0,108.9723,109.1202,108.963,109.0924,35109.0
2017-05-01 14:00:00,118.03,118.29,118.02,118.21,25909.0,109.1202,109.3605,109.1109,109.2866,25909.0
2017-05-01 14:30:00,118.21,118.23,118.01,118.09,31077.0,109.2866,109.3051,109.1017,109.1756,31077.0
2017-05-01 15:00:00,118.1,118.22,117.99,118.03,43261.0,109.1849,109.2958,109.0832,109.1202,43261.0
2017-05-01 15:30:00,118.03,118.18,117.89,117.93,123229.0,109.1202,109.2589,108.9907,109.0277,123229.0
2017-05-02 09:30:00,118.03,118.58,118.03,118.32,80110.0,109.1202,109.6287,109.1202,109.3883,80110.0
2017-05-02 10:00:00,118.32,118.32,117.84,118.02,30107.0,109.3883,109.3883,108.9445,109.1109,30107.0
2017-05-02 10:30:00,117.97,118.21,117.8,118.07,26426.0,109.0647,109.2866,108.9075,109.1572,26426.0
2017-05-02 11:00:00,118.07,118.27,118.04,118.25,32137.0,109.1572,109.3421,109.1294,109.3236,32137.0
2017-05-02 11:30:00,118.26,118.29,118.1,118.18,23567.0,109.3328,109.3605,109.1849,109.2589,23567.0
2017-05-02 12:00:00,118.23,118.57,118.23,118.57,15270.0,109.3051,109.6194,109.3051,109.6194,15270.0
2017-05-02 12:30:00,118.57,118.68,118.51,118.68,33274.0,109.6194,109.7211,109.5639,109.7211,33274.0
2017-05-02 13:00:00,118.65,118.74,118.63,118.63,18214.0,109.6934,109.7766,109.6749,109.6749,18214.0
2017-05-02 13:30:00,118.62,118.65,118.43,118.48,16738.0,109.6656,109.6934,109.49,109.5362,16738.0
2017-05-02 14:00:00,118.45,119.28,118.44,118.71,101449.0,109.5085,110.2758,109.4992,109.7488,101449.0
2017-05-02 14:30:00,118.72,118.8,118.66,118.75,39161.0,109.7581,109.832,109.7026,109.7858,39161.0
2017-05-02 15:00:00,118.73,118.79,118.71,118.74,51139.0,109.7673,109.8228,109.7488,109.7766,51139.0
2017-05-02 15:30:00,118.73,118.88,118.62,118.82,145091.0,109.7673,109.906,109.6656,109.8505,145091.0
2017-05-03 09:30:00,118.74,118.82,118.56,118.76,31848.0,109.7766,109.8505,109.6102,109.7951,31848.0
2017-05-03 10:00:00,118.79,118.83,118.41,118.47,48254.0,109.8228,109.8598,109.4715,109.527,48254.0
2017-05-03 10:30:00,118.49,118.66,118.05,118.11,68915.0,109.5455,109.7026,109.1387,109.1941,68915.0
2017-05-03 11:00:00,118.11,118.23,118.05,118.2,33354.0,109.1941,109.3051,109.1387,109.2773,33354.0
2017-05-03 11:30:00,118.19,118.33,118.16,118.3,20903.0,109.2681,109.3975,109.2404,109.3698,20903.0
2017-05-03 12:00:00,118.29,118.37,118.16,118.19,12623.0,109.3605,109.4345,109.2404,109.2681,12623.0
2017-05-03 12:30:00,118.18,118.23,118.04,118.18,16866.0,109.2589,109.3051,109.1294,109.2589,16866.0
2017-05-03 13:00:00,118.19,118.28,118.09,118.1,17411.0,109.2681,109.3513,109.1756,109.1849,17411.0
2017-05-03 13:30:00,118.1,118.21,118.08,118.15,13823.0,109.1849,109.2866,109.1664,109.2311,13823.0
2017-05-03 14:00:00,118.18,118.65,118.15,118.4,37585.0,109.2589,109.6934,109.2311,109.4622,37585.0
2017-05-03 14:30:00,118.37,118.74,118.34,118.57,48905.0,109.4345,109.7766,109.4068,109.6194,48905.0
2017-05-03 15:00:00,118.56,118.63,118.47,118.52,21580.0,109.6102,109.6749,109.527,109.5732,21580.0
2017-05-03 15:30:00,118.52,118.73,118.52,118.64,72366.0,109.5732,109.7673,109.5732,109.6841,72366.0
2017-05-04 09:30:00,118.79,119.3,118.5,118.59,43186.0,109.8228,110.2943,109.5547,109.6379,43186.0
2017-05-04 10:00:00,118.62,119.11,118.6,118.98,24178.0,109.6656,110.1186,109.6471,109.9985,24178.0
2017-05-04 10:30:00,118.96,118.99,118.51,118.6,36541.0,109.98,110.0077,109.5639,109.6471,36541.0
2017-05-04 11:00:00,118.63,118.9,118.58,118.85,38743.0,109.6749,109.9245,109.6287,109.8783,38743.0
2017-05-04 11:30:00,118.86,119.49,118.86,119.16,38328.0,109.8875,110.47,109.8875,110.1649,38328.0
2017-05-04 12:00:00,119.18,119.29,118.88,119.23,34996.0,110.1834,110.2851,109.906,110.2296,34996.0
2017-05-04 12:30:00,119.26,119.52,119.2,119.4,46254.0,110.2573,110.4977,110.2019,110.3868,46254.0
2017-05-04 13:00:00,119.38,119.58,119.38,119.52,26038.0,110.3683,110.5532,110.3683,110.4977,26038.0
2017-05-04 13:30:00,119.54,119.71,119.45,119.7,32381.0,110.5162,110.6734,110.433,110.6641,32381.0
2017-05-04 14:00:00,119.71,119.87,119.19,119.4,57737.0,110.6734,110.8213,110.1926,110.3868,57737.0
2017-05-04 14:30:00,119.38,119.51,119.28,119.34,43550.0,110.3683,110.4885,110.2758,110.3313,43550.0
2017-05-04 15:00:00,119.34,119.38,119.14,119.15,93972.0,110.3313,110.3683,110.1464,110.1556,93972.0
2017-05-04 15:30:00,119.15,119.48,119.13,119.39,166638.0,110.1556,110.4607,110.1371,110.3775,166638.0
2017-05-05 09:30:00,119.89,119.99,116.97,117.05,116314.0,110.8398,110.9322,108.1402,108.2142,116314.0
2017-05-05 10:00:00,116.99,117.75,116.54,117.04,161453.0,108.1587,108.8613,107.7427,108.2049,161453.0
2017-05-05 10:30:00,117.05,117.43,116.55,117.37,82044.0,108.2142,108.5655,107.7519,108.51,82044.0
2017-05-05 11:00:00,117.42,117.98,117.36,117.6,47392.0,108.5562,109.0739,108.5008,108.7226,47392.0
2017-05-05 11:30:00,117.64,118.67,117.59,118.62,43278.0,108.7596,109.7119,108.7134,109.6656,43278.0
2017-05-05 12:00:00,118.59,118.59,118.27,118.36,37594.0,109.6379,109.6379,109.3421,109.4253,37594.0
2017-05-05 12:30:00,118.39,118.48,118.01,118.11,28047.0,109.453,109.5362,109.1017,109.1941,28047.0
2017-05-05 13:00:00,118.11,118.53,118.02,118.38,33581.0,109.1941,109.5824,109.1109,109.4438,33581.0
2017-05-05 13:30:00,118.36,118.55,118.33,118.33,26184.0,109.4253,109.6009,109.3975,109.3975,26184.0
2017-05-05 14:00:00,118.37,118.72,118.29,118.29,34752.0,109.4345,109.7581,109.3605,109.3605,34752.0
2017-05-05 14:30:00,118.33,118.64,118.32,118.4,36854.0,109.3975,109.6841,109.3883,109.4622,36854.0
2017-05-05 15:00:00,118.44,118.73,118.38,118.5,73826.0,109.4992,109.7673,109.4438,109.5547,73826.0
2017-05-05 15:30:00,118.49,118.56,118.18,118.25,198094.0,109.5455,109.6102,109.2589,109.3236,198094.0
2017-05-08 09:30:00,118.02,118.09,116.58,116.61,74250.0,109.1109,109.1756,107.7796,107.8074,74250.0
2017-05-08 10:00:00,116.61,116.77,116.47,116.74,47934.0,107.8074,107.9553,107.6779,107.9276,47934.0
2017-05-08 10:30:00,116.77,117.09,116.63,116.88,44911.0,107.9553,108.2511,107.8259,108.057,44911.0
2017-05-08 11:00:00,116.89,116.92,116.63,116.66,24787.0,108.0662,108.094,107.8259,107.8536,24787.0
2017-05-08 11:30:00,116.7,116.71,116.41,116.46,21087.0,107.8906,107.8998,107.6225,107.6687,21087.0
2017-05-08 12:00:00,116.46,116.54,116.32,116.34,21817.0,107.6687,107.7427,107.5393,107.5577,21817.0
2017-05-08 12:30:00,116.33,116.49,116.31,116.44,22037.0,107.5485,107.6964,107.53,107.6502,22037.0
2017-05-08 13:00:00,116.43,116.53,116.36,116.53,21034.0,107.641,107.7334,107.5762,107.7334,21034.0
2017-05-08 13:30:00,116.53,116.79,116.5,116.73,21290.0,107.7334,107.9738,107.7057,107.9183,21290.0
2017-05-08 14:00:00,116.74,116.8,116.7,116.75,28823.0,107.9276,107.983,107.8906,107.9368,28823.0
2017-05-08 14:30:00,116.75,116.79,116.68,116.75,27327.0,107.9368,107.9738,107.8721,107.9368,27327.0
2017-05-08 15:00:00,116.75,116.77,116.66,116.7,33093.0,107.9368,107.9553,107.8536,107.8906,33093.0
2017-05-08 15:30:00,116.71,116.72,116.5,116.67,96036.0,107.8998,107.9091,107.7057,107.8628,96036.0
2017-05-09 09:30:00,116.75,117.41,116.75,117.01,33427.0,107.9368,108.547,107.9368,108.1772,33427.0
2017-05-09 10:00:00,117.07,117.39,117.03,117.16,31276.0,108.2326,108.5285,108.1957,108.3158,31276.0
2017-05-09 10:30:00,117.16,117.2,116.9,116.98,44287.0,108.3158,108.3528,108.0755,108.1494,44287.0
2017-05-09 11:00:00,117.0,117.2,116.97,117.02,40185.0,108.1679,108.3528,108.1402,108.1864,40185.0
2017-05-09 11:30:00,116.99,117.15,116.91,117.1,28576.0,108.1587,108.3066,108.0847,108.2604,28576.0
2017-05-09 12:00:00,117.12,117.16,116.95,116.99,25740.0,108.2789,108.3158,108.1217,108.1587,25740.0
2017-05-09 12:30:00,116.98,116.99,116.81,116.86,24300.0,108.1494,108.1587,107.9923,108.0385,24300.0
2017-05-09 13:00:00,116.82,117.13,116.82,116.9,23364.0,108.0015,108.2881,108.0015,108.0755,23364.0
2017-05-09 13:30:00,116.91,117.14,116.91,117.08,21004.0,108.0847,108.2974,108.0847,108.2419,21004.0
2017-05-09 14:00:00,117.09,117.12,116.92,117.05,26922.0,108.2511,108.2789,108.094,108.2142,26922.0
2017-05-09 14:30:00,117.04,117.14,116.97,117.12,33266.0,108.2049,108.2974,108.1402,108.2789,33266.0
2017-05-09 15:00:00,117.15,117.2,116.91,116.97,42382.0,108.3066,108.3528,108.0847,108.1402,42382.0
2017-05-09 15:30:00,116.97,116.97,116.52,116.69,165674.0,108.1402,108.1402,107.7242,107.8813,165674.0
2017-05-10 09:30:00,116.46,117.52,116.08,116.35,23347.0,107.6687,108.6487,107.3174,107.567,23347.0
2017-05-10 10:00:00,116.34,116.47,115.88,115.89,26658.0,107.5577,107.6779,107.1325,107.1417,26658.0
2017-05-10 10:30:00,115.93,115.93,115.59,115.61,25339.0,107.1787,107.1787,106.8644,106.8829,25339.0
2017-05-10 11:00:00,115.64,115.9,115.62,115.87,22189.0,106.9106,107.151,106.8921,107.1232,22189.0
2017-05-10 11:30:00,115.95,115.99,115.76,115.76,22848.0,107.1972,107.2342,107.0215,107.0215,22848.0
2017-05-10 12:00:00,115.74,115.81,115.62,115.7,21208.0,107.003,107.0678,106.8921,106.9661,21208.0
2017-05-10 12:30:00,115.67,115.73,115.59,115.65,19999.0,106.9383,106.9938,106.8644,106.9198,19999.0
2017-05-10 13:00:00,115.64,115.73,115.53,115.55,18652.0,106.9106,106.9938,106.8089,106.8274,18652.0
2017-05-10 13:30:00,115.53,115.78,115.53,115.7,17466.0,106.8089,107.04,106.8089,106.9661,17466.0
2017-05-10 14:00:00,115.69,115.95,115.67,115.87,29193.0,106.9568,107.1972,106.9383,107.1232,29193.0
2017-05-10 14:30:00,115.86,116.13,115.86,116.07,25206.0,107.114,107.3636,107.114,107.3081,25206.0
2017-05-10 15:00:00,116.08,116.33,116.08,116.17,39626.0,107.3174,107.5485,107.3174,107.4006,39626.0
2017-05-10 15:30:00,116.18,116.61,116.17,116.6,132511.0,107.4098,107.8074,107.4006,107.7981,132511.0
2017-05-11 09:30:00,116.22,116.59,115.22,115.31,29372.0,107.4468,107.7889,106.5223,106.6055,29372.0
2017-05-11 10:00:00,115.3,115.63,114.84,114.84,28844.0,106.5963,106.9013,106.171,106.171,28844.0
2017-05-11 10:30:00,114.82,115.1,114.71,114.99,30733.0,106.1525,106.4114,106.0508,106.3097,30733.0
2017-05-11 11:00:00,114.99,115.09,114.76,114.9,52883.0,106.3097,106.4021,106.097,106.2265,52883.0
2017-05-11 11:30:00,114.89,114.97,114.65,114.74,24781.0,106.2172,106.2912,105.9953,106.0785,24781.0
2017-05-11 12:00:00,114.77,115.04,114.62,114.91,90336.0,106.1063,106.3559,105.9676,106.2357,90336.0
2017-05-11 12:30:00,114.94,115.0,114.85,114.93,34319.0,106.2634,106.3189,106.1802,106.2542,34319.0
2017-05-11 13:00:00,114.92,115.33,114.89,115.19,34759.0,106.2449,106.624,106.2172,106.4946,34759.0
2017-05-11 13:30:00,115.21,115.25,115.08,115.1,21619.0,106.5131,106.55,106.3929,106.4114,21619.0
2017-05-11 14:00:00,115.13,115.46,115.06,115.35,31539.0,106.4391,106.7442,106.3744,106.6425,31539.0
2017-05-11 14:30:00,115.31,115.4,115.24,115.28,28802.0,106.6055,106.6887,106.5408,106.5778,28802.0
2017-05-11 15:00:00,115.31,115.35,115.21,115.31,58637.0,106.6055,106.6425,106.5131,106.6055,58637.0
2017-05-11 15:30:00,115.3,115.6,115.25,115.57,152468.0,106.5963,106.8736,106.55,106.8459,152468.0
2017-05-12 09:30:00,115.48,115.99,115.03,115.43,57772.0,106.7627,107.2342,106.3466,106.7164,57772.0
2017-05-12 10:00:00,115.37,115.37,114.88,114.98,39286.0,106.661,106.661,106.208,106.3004,39286.0
2017-05-12 10:30:00,114.96,114.97,114.42,114.6,60522.0,106.2819,106.2912,105.7827,105.9491,60522.0
2017-05-12 11:00:00,114.59,114.8,114.43,114.46,45471.0,105.9399,106.134,105.7919,105.8197,45471.0
2017-05-12 11:30:00,114.47,114.83,114.47,114.58,44899.0,105.8289,106.1617,105.8289,105.9306,44899.0
2017-05-12 12:00:00,114.57,114.58,114.31,114.42,39182.0,105.9214,105.9306,105.681,105.7827,39182.0
2017-05-12 12:30:00,114.41,114.44,114.27,114.36,33879.0,105.7734,105.8012,105.644,105.7272,33879.0
2017-05-12 13:00:00,114.39,114.42,114.35,114.37,25393.0,105.755,105.7827,105.718,105.7365,25393.0
2017-05-12 13:30:00,114.37,114.41,114.24,114.26,33900.0,105.7365,105.7734,105.6163,105.6348,33900.0
2017-05-12 14:00:00,114.28,114.43,114.25,114.32,34869.0,105.6533,105.7919,105.6255,105.6902,34869.0
2017-05-12 14:30:00,114.34,114.52,114.31,114.35,33212.0,105.7087,105.8751,105.681,105.718,33212.0
2017-05-12 15:00:00,114.35,114.6,114.35,114.57,31367.0,105.718,105.9491,105.718,105.9214,31367.0
2017-05-12 15:30:00,114.56,114.75,114.47,114.75,102967.0,105.9121,106.0878,105.8289,106.0878,102967.0
2017-05-15 09:30:00,114.5,116.43,113.96,116.37,158396.0,105.8566,107.641,105.3574,107.5855,158396.0
2017-05-15 10:00:00,116.41,116.81,115.64,115.9,115133.0,107.6225,107.9923,106.9106,107.151,115133.0
2017-05-15 10:30:00,115.89,116.44,115.81,116.44,40209.0,107.1417,107.6502,107.0678,107.6502,40209.0
2017-05-15 11:00:00,116.48,116.81,116.35,116.48,49017.0,107.6872,107.9923,107.567,107.6872,49017.0
2017-05-15 11:30:00,116.47,116.48,116.09,116.21,30610.0,107.6779,107.6872,107.3266,107.4376,30610.0
2017-05-15 12:00:00,116.24,116.69,116.21,116.69,46786.0,107.4653,107.8813,107.4376,107.8813,46786.0
2017-05-15 12:30:00,116.65,116.67,116.45,116.65,56462.0,107.8443,107.8628,107.6594,107.8443,56462.0
2017-05-15 13:00:00,116.65,116.85,116.6,116.8,60862.0,107.8443,108.0293,107.7981,107.983,60862.0
2017-05-15 13:30:00,116.8,116.87,116.49,116.55,55097.0,107.983,108.0477,107.6964,107.7519,55097.0
2017-05-15 14:00:00,116.56,116.65,116.31,116.32,44505.0,107.7611,107.8443,107.53,107.5393,44505.0
2017-05-15 14:30:00,116.31,116.33,116.04,116.08,53106.0,107.53,107.5485,107.2804,107.3174,53106.0
2017-05-15 15:00:00,116.09,116.27,115.98,116.26,56647.0,107.3266,107.493,107.2249,107.4838,56647.0
2017-05-15 15:30:00,116.25,116.27,116.01,116.1,153175.0,107.4745,107.493,107.2527,107.3359,153175.0
2017-05-16 09:30:00,116.11,116.34,115.8,115.8,32352.0,107.3451,107.5577,107.0585,107.0585,32352.0
2017-05-16 10:00:00,115.78,116.08,115.39,115.42,52368.0,107.04,107.3174,106.6795,106.7072,52368.0
2017-05-16 10:30:00,115.46,115.48,114.88,114.92,80257.0,106.7442,106.7627,106.208,106.2449,80257.0
2017-05-16 11:00:00,114.89,115.26,114.81,115.24,48793.0,106.2172,106.5593,106.1432,106.5408,48793.0
2017-05-16 11:30:00,115.26,115.68,115.24,115.58,90893.0,106.5593,106.9476,106.5408,106.8551,90893.0
2017-05-16 12:00:00,115.58,115.6,115.32,115.46,30085.0,106.8551,106.8736,106.6147,106.7442,30085.0
2017-05-16 12:30:00,115.45,115.55,115.31,115.5,30892.0,106.7349,106.8274,106.6055,106.7812,30892.0
2017-05-16 13:00:00,115.49,115.54,115.35,115.35,19309.0,106.7719,106.8181,106.6425,106.6425,19309.0
2017-05-16 13:30:00,115.38,115.57,115.36,115.53,23766.0,106.6702,106.8459,106.6517,106.8089,23766.0
2017-05-16 14:00:00,115.48,115.55,115.32,115.35,24802.0,106.7627,106.8274,106.6147,106.6425,24802.0
2017-05-16 14:30:00,115.36,115.38,115.21,115.22,33648.0,106.6517,106.6702,106.5131,106.5223,33648.0
2017-05-16 15:00:00,115.23,115.3,115.08,115.19,65177.0,106.5315,106.5963,106.3929,106.4946,65177.0
2017-05-16 15:30:00,115.19,115.25,115.11,115.19,169958.0,106.4946,106.55,106.4206,106.4946,169958.0
2017-05-17 09:30:00,113.92,114.5,113.63,113.68,55126.0,105.3204,105.8566,105.0523,105.0985,55126.0
2017-05-17 10:00:00,113.68,114.0,113.39,113.77,51473.0,105.0985,105.3944,104.8304,105.1818,51473.0
2017-05-17 10:30:00,113.72,114.08,113.62,113.76,40094.0,105.1355,105.4684,105.0431,105.1725,40094.0
2017-05-17 11:00:00,113.8,113.88,113.66,113.73,41878.0,105.2095,105.2834,105.0801,105.1448,41878.0
2017-05-17 11:30:00,113.75,113.75,113.4,113.58,65192.0,105.1633,105.1633,104.8397,105.0061,65192.0
2017-05-17 12:00:00,113.55,113.7,113.37,113.37,56301.0,104.9784,105.117,104.8119,104.8119,56301.0
2017-05-17 12:30:00,113.36,113.39,113.16,113.39,57417.0,104.8027,104.8304,104.6178,104.8304,57417.0
2017-05-17 13:00:00,113.37,113.42,113.24,113.36,39100.0,104.8119,104.8582,104.6918,104.8027,39100.0
2017-05-17 13:30:00,113.36,113.4,112.99,113.11,32193.0,104.8027,104.8397,104.4606,104.5716,32193.0
2017-05-17 14:00:00,113.06,113.16,112.55,112.61,59162.0,104.5253,104.6178,104.0538,104.1093,59162.0
2017-05-17 14:30:00,112.68,113.01,112.6,112.97,85799.0,104.174,104.4791,104.1001,104.4421,85799.0
2017-05-17 15:00:00,112.94,113.28,112.88,112.99,62749.0,104.4144,104.7287,104.3589,104.4606,62749.0
2017-05-17 15:30:00,113.02,113.37,112.85,112.97,237197.0,104.4884,104.8119,104.3312,104.4421,237197.0
2017-05-18 09:30:00,112.96,113.95,112.8,112.98,92984.0,104.7829,105.7012,104.6345,104.8014,92984.0
2017-05-18 10:00:00,112.92,113.74,112.92,113.7,46441.0,104.7458,105.5064,104.7458,105.4693,46441.0
2017-05-18 10:30:00,113.72,113.95,113.62,113.83,25365.0,105.4879,105.7012,105.3951,105.5899,25365.0
2017-05-18 11:00:00,113.83,113.98,113.68,113.78,36664.0,105.5899,105.729,105.4508,105.5435,36664.0
2017-05-18 11:30:00,113.76,113.82,113.05,113.11,45644.0,105.525,105.5806,104.8664,104.922,45644.0
2017-05-18 12:00:00,113.12,113.17,112.82,112.98,34338.0,104.9313,104.9777,104.653,104.8014,34338.0
2017-05-18 12:30:00,113.01,113.14,112.87,113.05,25105.0,104.8293,104.9499,104.6994,104.8664,25105.0
2017-05-18 13:00:00,113.07,113.15,112.8,113.06,20035.0,104.8849,104.9591,104.6345,104.8756,20035.0
2017-05-18 13:30:00,113.09,113.29,112.8,113.2,37870.0,104.9035,105.089,104.6345,105.0055,37870.0
2017-05-18 14:00:00,113.19,113.58,113.15,113.4,35163.0,104.9962,105.358,104.9591,105.191,35163.0
2017-05-18 14:30:00,113.44,113.64,113.4,113.48,35715.0,105.2281,105.4137,105.191,105.2652,35715.0
2017-05-18 15:00:00,113.48,113.55,113.31,113.42,42524.0,105.2652,105.3302,105.1075,105.2096,42524.0
2017-05-18 15:30:00,113.43,113.61,113.2,113.39,190308.0,105.2189,105.3858,105.0055,105.1818,190308.0
2017-05-19 09:30:00,113.62,114.64,113.35,114.49,88988.0,105.3951,106.3413,105.1446,106.2021,88988.0
2017-05-19 10:00:00,114.49,114.71,114.34,114.53,49893.0,106.2021,106.4062,106.063,106.2392,49893.0
2017-05-19 10:30:00,114.56,114.87,114.51,114.79,30919.0,106.2671,106.5546,106.2207,106.4804,30919.0
2017-05-19 11:00:00,114.81,115.05,114.66,115.0,31537.0,106.499,106.7216,106.3598,106.6752,31537.0
2017-05-19 11:30:00,115.0,115.06,114.83,115.05,23579.0,106.6752,106.7309,106.5175,106.7216,23579.0
2017-05-19 12:00:00,115.08,115.15,114.83,114.84,27832.0,106.7494,106.8143,106.5175,106.5268,27832.0
2017-05-19 12:30:00,114.81,114.93,114.78,114.89,17335.0,106.499,106.6103,106.4711,106.5732,17335.0
2017-05-19 13:00:00,114.89,114.9,114.71,114.79,11921.0,106.5732,106.5824,106.4062,106.4804,11921.0
2017-05-19 13:30:00,114.79,114.84,114.73,114.78,18555.0,106.4804,106.5268,106.4248,106.4711,18555.0
2017-05-19 14:00:00,114.78,114.83,114.67,114.77,43194.0,106.4711,106.5175,106.3691,106.4619,43194.0
2017-05-19 14:30:00,114.76,115.05,114.75,114.88,30465.0,106.4526,106.7216,106.4433,106.5639,30465.0
2017-05-19 15:00:00,114.89,114.96,114.56,114.68,36851.0,106.5732,106.6381,106.2671,106.3784,36851.0
2017-05-19 15:30:00,114.65,114.86,114.57,114.74,115931.0,106.3505,106.5453,106.2763,106.434,115931.0
2017-05-22 09:30:00,114.98,115.58,114.95,115.02,35391.0,106.6567,107.2132,106.6288,106.6938,35391.0
2017-05-22 10:00:00,115.04,115.42,115.04,115.24,27782.0,106.7123,107.0648,106.7123,106.8978,27782.0
2017-05-22 10:30:00,115.27,115.31,115.0,115.1,27745.0,106.9257,106.9628,106.6752,106.768,27745.0
2017-05-22 11:00:00,115.09,115.16,114.8,115.1,26910.0,106.7587,106.8236,106.4897,106.768,26910.0
2017-05-22 11:30:00,115.13,115.18,114.94,115.03,18973.0,106.7958,106.8422,106.6195,106.703,18973.0
2017-05-22 12:00:00,115.04,115.3,114.99,115.17,15076.0,106.7123,106.9535,106.6659,106.8329,15076.0
2017-05-22 12:30:00,115.2,115.21,114.89,114.89,16684.0,106.8607,106.87,106.5732,106.5732,16684.0
2017-05-22 13:00:00,114.91,114.94,114.81,114.86,14396.0,106.5917,106.6195,106.499,106.5453,14396.0
2017-05-22 13:30:00,114.87,114.88,114.74,114.76,18140.0,106.5546,106.5639,106.434,106.4526,18140.0
2017-05-22 14:00:00,114.75,115.02,114.7,114.88,28450.0,106.4433,106.6938,106.3969,106.5639,28450.0
2017-05-22 14:30:00,114.88,114.95,114.85,114.85,17678.0,106.5639,106.6288,106.5361,106.5361,17678.0
2017-05-22 15:00:00,114.84,114.92,114.78,114.88,26688.0,106.5268,106.601,106.4711,106.5639,26688.0
2017-05-22 15:30:00,114.88,115.1,114.85,114.97,89659.0,106.5639,106.768,106.5361,106.6474,89659.0
2017-05-23 09:30:00,115.01,115.17,114.6,114.84,14211.0,106.6845,106.8329,106.3042,106.5268,14211.0
2017-05-23 10:00:00,114.79,115.0,114.67,115.0,7136.0,106.4804,106.6752,106.3691,106.6752,7136.0
2017-05-23 10:30:00,115.02,115.19,114.87,114.93,20260.0,106.6938,106.8515,106.5546,106.6103,20260.0
2017-05-23 11:00:00,114.87,114.97,114.77,114.82,12852.0,106.5546,106.6474,106.4619,106.5082,12852.0
2017-05-23 11:30:00,114.87,114.97,114.82,114.86,7259.0,106.5546,106.6474,106.5082,106.5453,7259.0
2017-05-23 12:00:00,114.87,114.92,114.62,114.62,12150.0,106.5546,106.601,106.3227,106.3227,12150.0
2017-05-23 12:30:00,114.6,114.69,114.47,114.51,12289.0,106.3042,106.3876,106.1836,106.2207,12289.0
2017-05-23 13:00:00,114.49,114.71,114.48,114.7,11612.0,106.2021,106.4062,106.1928,106.3969,11612.0
2017-05-23 13:30:00,114.69,114.73,114.54,114.57,11596.0,106.3876,106.4248,106.2485,106.2763,11596.0
2017-05-23 14:00:00,114.58,114.72,114.54,114.68,21547.0,106.2856,106.4155,106.2485,106.3784,21547.0
2017-05-23 14:30:00,114.71,114.95,114.65,114.87,22188.0,106.4062,106.6288,106.3505,106.5546,22188.0
2017-05-23 15:00:00,114.85,114.98,114.81,114.9,24368.0,106.5361,106.6567,106.499,106.5824,24368.0
2017-05-23 15:30:00,114.87,114.94,114.8,114.9,87778.0,106.5546,106.6195,106.4897,106.5824,87778.0
2017-05-24 09:30:00,115.07,115.24,114.89,115.22,19250.0,106.7401,106.8978,106.5732,106.8793,19250.0
2017-05-24 10:00:00,115.16,115.56,115.1,115.54,24379.0,106.8236,107.1947,106.768,107.1761,24379.0
2017-05-24 10:30:00,115.56,115.77,115.52,115.68,27959.0,107.1947,107.3895,107.1576,107.306,27959.0
2017-05-24 11:00:00,115.68,115.7,115.36,115.39,43219.0,107.306,107.3245,107.0091,107.037,43219.0
2017-05-24 11:30:00,115.41,115.59,115.38,115.43,38880.0,107.0555,107.2225,107.0277,107.0741,38880.0
2017-05-24 12:00:00,115.41,115.43,115.26,115.33,20310.0,107.0555,107.0741,106.9164,106.9813,20310.0
2017-05-24 12:30:00,115.35,115.48,115.34,115.45,17385.0,106.9999,107.1205,106.9906,107.0926,17385.0
2017-05-24 13:00:00,115.45,115.47,115.27,115.35,18035.0,107.0926,107.1112,106.9257,106.9999,18035.0
2017-05-24 13:30:00,115.32,115.44,115.27,115.31,16824.0,106.972,107.0834,106.9257,106.9628,16824.0
2017-05-24 14:00:00,115.36,115.42,115.1,115.16,47760.0,107.0091,107.0648,106.768,106.8236,47760.0
2017-05-24 14:30:00,115.17,115.23,115.07,115.08,36366.0,106.8329,106.8886,106.7401,106.7494,36366.0
2017-05-24 15:00:00,115.08,115.25,114.97,115.24,50030.0,106.7494,106.9071,106.6474,106.8978,50030.0
2017-05-24 15:30:00,115.23,115.27,115.04,115.05,172322.0,106.8886,106.9257,106.7123,106.7216,172322.0
2017-05-25 09:30:00,115.65,116.28,115.3,116.14,22985.0,107.2782,107.8625,106.9535,107.7327,22985.0
2017-05-25 10:00:00,116.18,116.47,116.07,116.23,34963.0,107.7698,108.0388,107.6677,107.8162,34963.0
2017-05-25 10:30:00,116.18,116.38,116.08,116.08,17976.0,107.7698,107.9553,107.677,107.677,17976.0
2017-05-25 11:00:00,116.04,116.26,116.04,116.14,31114.0,107.6399,107.844,107.6399,107.7327,31114.0
2017-05-25 11:30:00,116.15,116.17,115.86,115.96,23396.0,107.742,107.7605,107.473,107.5657,23396.0
2017-05-25 12:00:00,115.98,116.31,115.92,116.16,20602.0,107.5843,107.8904,107.5286,107.7512,20602.0
2017-05-25 12:30:00,116.13,116.31,116.1,116.3,11381.0,107.7234,107.8904,107.6956,107.8811,11381.0
2017-05-25 13:00:00,116.31,116.4,116.22,116.39,15539.0,107.8904,107.9739,107.8069,107.9646,15539.0
2017-05-25 13:30:00,116.39,116.61,116.31,116.61,24860.0,107.9646,108.1687,107.8904,108.1687,24860.0
2017-05-25 14:00:00,116.59,116.78,116.5,116.77,32943.0,108.1501,108.3264,108.0666,108.3171,32943.0
2017-05-25 14:30:00,116.76,116.91,116.72,116.83,26622.0,108.3078,108.4469,108.2707,108.3727,26622.0
2017-05-25 15:00:00,116.83,116.85,116.68,116.7,32756.0,108.3727,108.3913,108.2336,108.2521,32756.0
2017-05-25 15:30:00,116.7,116.86,116.49,116.55,127427.0,108.2521,108.4006,108.0573,108.113,127427.0
2017-05-26 09:30:00,116.54,116.74,116.33,116.5,18592.0,108.1037,108.2892,107.9089,108.0666,18592.0
2017-05-26 10:00:00,116.54,116.67,116.25,116.39,13569.0,108.1037,108.2243,107.8347,107.9646,13569.0
2017-05-26 10:30:00,116.43,116.72,116.37,116.39,25239.0,108.0017,108.2707,107.946,107.9646,25239.0
2017-05-26 11:00:00,116.37,116.43,116.27,116.36,12695.0,107.946,108.0017,107.8533,107.9368,12695.0
2017-05-26 11:30:00,116.37,116.48,116.37,116.46,18025.0,107.946,108.0481,107.946,108.0295,18025.0
2017-05-26 12:00:00,116.46,116.66,116.46,116.64,15027.0,108.0295,108.215,108.0295,108.1965,15027.0
2017-05-26 12:30:00,116.62,116.65,116.54,116.58,11268.0,108.1779,108.2058,108.1037,108.1408,11268.0
2017-05-26 13:00:00,116.56,116.71,116.49,116.7,16219.0,108.1223,108.2614,108.0573,108.2521,16219.0
2017-05-26 13:30:00,116.72,116.85,116.72,116.84,19534.0,108.2707,108.3913,108.2707,108.382,19534.0
2017-05-26 14:00:00,116.84,116.92,116.74,116.88,19374.0,108.382,108.4562,108.2892,108.4191,19374.0
2017-05-26 14:30:00,116.88,117.0,116.87,116.99,24261.0,108.4191,108.5304,108.4098,108.5212,24261.0
2017-05-26 15:00:00,117.0,117.13,116.96,117.07,39422.0,108.5304,108.651,108.4933,108.5954,39422.0
2017-05-26 15:30:00,117.07,117.23,117.04,117.1,99996.0,108.5954,108.7438,108.5675,108.6232,99996.0
2017-05-30 09:30:00,116.9,117.46,116.9,117.34,42606.0,108.4377,108.9571,108.4377,108.8458,42606.0
2017-05-30 10:00:00,117.39,117.39,116.63,116.7,28256.0,108.8922,108.8922,108.1872,108.2521,28256.0
2017-05-30 10:30:00,116.66,116.85,116.56,116.58,25272.0,108.215,108.3913,108.1223,108.1408,25272.0
2017-05-30 11:00:00,116.57,116.77,116.54,116.68,30929.0,108.1316,108.3171,108.1037,108.2336,30929.0
2017-05-30 11:30:00,116.66,116.75,116.52,116.65,14819.0,108.215,108.2985,108.0852,108.2058,14819.0
2017-05-30 12:00:00,116.66,116.78,116.62,116.78,15725.0,108.215,108.3264,108.1779,108.3264,15725.0
2017-05-30 12:30:00,116.79,116.86,116.72,116.83,40552.0,108.3356,108.4006,108.2707,108.3727,40552.0
2017-05-30 13:00:00,116.82,116.84,116.58,116.6,14753.0,108.3635,108.382,108.1408,108.1594,14753.0
2017-05-30 13:30:00,116.61,116.66,116.57,116.61,13238.0,108.1687,108.215,108.1316,108.1687,13238.0
2017-05-30 14:00:00,116.6,116.76,116.59,116.74,26224.0,108.1594,108.3078,108.1501,108.2892,26224.0
2017-05-30 14:30:00,116.73,116.79,116.68,116.78,38394.0,108.28,108.3356,108.2336,108.3264,38394.0
2017-05-30 15:00:00,116.77,116.85,116.67,116.71,37055.0,108.3171,108.3913,108.2243,108.2614,37055.0
2017-05-30 15:30:00,116.69,116.83,116.69,116.76,98231.0,108.2429,108.3727,108.2429,108.3078,98231.0
2017-05-31 09:30:00,117.0,117.21,116.3,116.38,14869.0,108.5304,108.7252,107.8811,107.9553,14869.0
2017-05-31 10:00:00,116.47,116.87,116.44,116.77,23895.0,108.0388,108.4098,108.011,108.3171,23895.0
2017-05-31 10:30:00,116.74,117.1,116.72,117.04,22871.0,108.2892,108.6232,108.2707,108.5675,22871.0
2017-05-31 11:00:00,117.05,117.08,116.84,116.93,25920.0,108.5768,108.6046,108.382,108.4655,25920.0
2017-05-31 11:30:00,116.9,117.03,116.75,116.94,22556.0,108.4377,108.5583,108.2985,108.4748,22556.0
2017-05-31 12:00:00,116.94,117.32,116.94,117.32,18612.0,108.4748,108.8273,108.4748,108.8273,18612.0
2017-05-31 12:30:00,117.29,117.36,117.12,117.21,20875.0,108.7994,108.8644,108.6417,108.7252,20875.0
2017-05-31 13:00:00,117.22,117.6,117.22,117.51,33532.0,108.7345,109.087,108.7345,109.0035,33532.0
2017-05-31 13:30:00,117.52,117.6,117.32,117.49,33829.0,109.0128,109.087,108.8273,108.985,33829.0
2017-05-31 14:00:00,117.5,117.78,117.43,117.76,33984.0,108.9942,109.254,108.9293,109.2354,33984.0
2017-05-31 14:30:00,117.76,117.97,117.75,117.86,27848.0,109.2354,109.4302,109.2261,109.3282,27848.0
2017-05-31 15:00:00,117.86,118.1,117.8,118.06,37719.0,109.3282,109.5508,109.2725,109.5137,37719.0
2017-05-31 15:30:00,118.08,118.5,118.04,118.44,201486.0,109.5322,109.9218,109.4951,109.8662,201486.0
2017-06-01 09:30:00,118.57,118.8,117.43,118.78,69226.0,109.9868,110.2001,108.9293,110.1816,69226.0
2017-06-01 10:00:00,118.77,118.89,118.32,118.57,20706.0,110.1723,110.2836,109.7549,109.9868,20706.0
2017-06-01 10:30:00,118.57,118.71,118.32,118.45,29619.0,109.9868,110.1166,109.7549,109.8755,29619.0
2017-06-01 11:00:00,118.47,118.76,118.38,118.69,29411.0,109.894,110.163,109.8105,110.0981,29411.0
2017-06-01 11:30:00,118.73,118.96,118.67,118.87,21599.0,110.1352,110.3485,110.0795,110.2651,21599.0
2017-06-01 12:00:00,118.84,118.94,118.57,118.59,39783.0,110.2372,110.33,109.9868,110.0053,39783.0
2017-06-01 12:30:00,118.61,118.77,118.61,118.68,32007.0,110.0239,110.1723,110.0239,110.0888,32007.0
2017-06-01 13:00:00,118.7,118.76,118.62,118.7,27908.0,110.1074,110.163,110.0332,110.1074,27908.0
2017-06-01 13:30:00,118.68,118.69,118.48,118.53,19267.0,110.0888,110.0981,109.9033,109.9497,19267.0
2017-06-01 14:00:00,118.53,118.84,118.48,118.78,32552.0,109.9497,110.2372,109.9033,110.1816,32552.0
2017-06-01 14:30:00,118.78,118.82,118.66,118.67,27546.0,110.1816,110.2187,110.0703,110.0795,27546.0
2017-06-01 15:00:00,118.65,118.75,118.6,118.73,37336.0,110.061,110.1537,110.0146,110.1352,37336.0
2017-06-01 15:30:00,118.72,119.0,118.59,119.0,117980.0,110.1259,110.3856,110.0053,110.3856,117980.0
2017-06-02 09:30:00,119.05,119.25,118.21,118.61,19184.0,110.432,110.6176,109.6528,110.0239,19184.0
2017-06-02 10:00:00,118.74,119.38,118.63,119.08,18847.0,110.1445,110.7381,110.0424,110.4599,18847.0
2017-06-02 10:30:00,119.08,119.3,119.01,119.19,8780.0,110.4599,110.6639,110.3949,110.5619,8780.0
2017-06-02 11:00:00,119.09,119.29,118.99,119.29,18305.0,110.4691,110.6547,110.3764,110.6547,18305.0
2017-06-02 11:30:00,119.26,119.44,119.23,119.4,13587.0,110.6268,110.7938,110.599,110.7567,13587.0
2017-06-02 12:00:00,119.37,119.38,119.19,119.2,9991.0,110.7289,110.7381,110.5619,110.5712,9991.0
2017-06-02 12:30:00,119.2,119.2,118.97,118.97,14355.0,110.5712,110.5712,110.3578,110.3578,14355.0
2017-06-02 13:00:00,118.99,119.02,118.72,118.79,23993.0,110.3764,110.4042,110.1259,110.1909,23993.0
2017-06-02 13:30:00,118.78,119.03,118.76,118.95,14548.0,110.1816,110.4135,110.163,110.3393,14548.0
2017-06-02 14:00:00,118.94,119.14,118.93,119.0,14194.0,110.33,110.5155,110.3207,110.3856,14194.0
2017-06-02 14:30:00,119.0,119.09,118.85,118.94,23404.0,110.3856,110.4691,110.2465,110.33,23404.0
2017-06-02 15:00:00,118.97,119.06,118.88,118.97,21904.0,110.3578,110.4413,110.2743,110.3578,21904.0
2017-06-02 15:30:00,119.0,119.05,118.78,118.82,111990.0,110.3856,110.432,110.1816,110.2187,111990.0
2017-06-05 09:30:00,118.92,119.25,118.62,119.25,22586.0,110.3114,110.6176,110.0332,110.6176,22586.0
2017-06-05 10:00:00,119.32,119.45,119.19,119.19,10030.0,110.6825,110.8031,110.5619,110.5619,10030.0
2017-06-05 10:30:00,119.14,119.17,119.03,119.05,5500.0,110.5155,110.5433,110.4135,110.432,5500.0
2017-06-05 11:00:00,119.07,119.15,118.74,118.74,45134.0,110.4506,110.5248,110.1445,110.1445,45134.0
2017-06-05 11:30:00,118.77,118.86,118.63,118.71,42010.0,110.1723,110.2558,110.0424,110.1166,42010.0
2017-06-05 12:00:00,118.73,118.92,118.62,118.85,59639.0,110.1352,110.3114,110.0332,110.2465,59639.0
2017-06-05 12:30:00,118.84,119.1,118.75,119.05,22285.0,110.2372,110.4784,110.1537,110.432,22285.0
2017-06-05 13:00:00,119.04,119.34,119.01,119.12,23904.0,110.4228,110.701,110.3949,110.497,23904.0
2017-06-05 13:30:00,119.11,119.16,119.0,119.1,14708.0,110.4877,110.5341,110.3856,110.4784,14708.0
2017-06-05 14:00:00,119.11,119.2,119.0,119.03,14317.0,110.4877,110.5712,110.3856,110.4135,14317.0
2017-06-05 14:30:00,119.0,119.03,118.88,118.96,26142.0,110.3856,110.4135,110.2743,110.3485,26142.0
2017-06-05 15:00:00,118.97,119.01,118.87,118.87,24226.0,110.3578,110.3949,110.2651,110.2651,24226.0
2017-06-05 15:30:00,118.91,119.04,118.83,118.86,58319.0,110.3022,110.4228,110.228,110.2558,58319.0
2017-06-06 09:30:00,118.34,118.37,117.73,118.24,26653.0,109.7734,109.8013,109.2076,109.6807,26653.0
2017-06-06 10:00:00,118.17,118.31,118.09,118.18,22250.0,109.6157,109.7456,109.5415,109.625,22250.0
2017-06-06 10:30:00,118.17,118.22,117.74,117.75,22793.0,109.6157,109.6621,109.2169,109.2261,22793.0
2017-06-06 11:00:00,117.77,117.82,117.44,117.51,19961.0,109.2447,109.2911,108.9386,109.0035,19961.0
2017-06-06 11:30:00,117.47,117.74,117.45,117.73,27203.0,108.9664,109.2169,108.9479,109.2076,27203.0
2017-06-06 12:00:00,117.74,117.86,117.65,117.67,26123.0,109.2169,109.3282,109.1334,109.1519,26123.0
2017-06-06 12:30:00,117.69,117.81,117.67,117.76,32577.0,109.1705,109.2818,109.1519,109.2354,32577.0
2017-06-06 13:00:00,117.76,117.82,117.44,117.46,31164.0,109.2354,109.2911,108.9386,108.9571,31164.0
2017-06-06 13:30:00,117.46,117.68,117.4,117.6,31799.0,108.9571,109.1612,108.9015,109.087,31799.0
2017-06-06 14:00:00,117.61,117.73,117.56,117.57,37579.0,109.0963,109.2076,109.0499,109.0592,37579.0
2017-06-06 14:30:00,117.56,117.88,117.56,117.75,51961.0,109.0499,109.3467,109.0499,109.2261,51961.0
2017-06-06 15:00:00,117.76,117.81,117.69,117.75,43202.0,109.2354,109.2818,109.1705,109.2261,43202.0
2017-06-06 15:30:00,117.75,117.75,117.58,117.72,138317.0,109.2261,109.2261,109.0684,109.1983,138317.0
2017-06-07 09:30:00,117.98,117.99,117.58,117.9,21811.0,109.4395,109.4488,109.0684,109.3653,21811.0
2017-06-07 10:00:00,117.87,118.11,117.56,117.56,42803.0,109.3374,109.5601,109.0499,109.0499,42803.0
2017-06-07 10:30:00,117.57,117.78,117.46,117.73,46697.0,109.0592,109.254,108.9571,109.2076,46697.0
2017-06-07 11:00:00,117.72,117.78,117.47,117.55,20413.0,109.1983,109.254,108.9664,109.0406,20413.0
2017-06-07 11:30:00,117.49,117.68,117.42,117.62,21381.0,108.985,109.1612,108.92,109.1055,21381.0
2017-06-07 12:00:00,117.59,117.67,117.43,117.47,14155.0,109.0777,109.1519,108.9293,108.9664,14155.0
2017-06-07 12:30:00,117.44,117.51,117.18,117.23,21943.0,108.9386,109.0035,108.6974,108.7438,21943.0
2017-06-07 13:00:00,117.24,117.41,117.23,117.28,18267.0,108.7531,108.9107,108.7438,108.7902,18267.0
2017-06-07 13:30:00,117.23,117.23,117.08,117.14,23999.0,108.7438,108.7438,108.6046,108.6603,23999.0
2017-06-07 14:00:00,117.13,117.36,117.1,117.29,43697.0,108.651,108.8644,108.6232,108.7994,43697.0
2017-06-07 14:30:00,117.29,117.65,117.29,117.48,32666.0,108.7994,109.1334,108.7994,108.9757,32666.0
2017-06-07 15:00:00,117.47,117.81,117.46,117.8,34458.0,108.9664,109.2818,108.9571,109.2725,34458.0
2017-06-07 15:30:00,117.8,117.85,117.59,117.67,110360.0,109.2725,109.3189,109.0777,109.1519,110360.0
2017-06-08 09:30:00,117.77,118.04,117.5,117.64,28907.0,109.2447,109.4951,108.9942,109.1241,28907.0
2017-06-08 10:00:00,117.71,117.88,117.43,117.46,32188.0,109.189,109.3467,108.9293,108.9571,32188.0
2017-06-08 10:30:00,117.51,117.54,117.22,117.32,25360.0,109.0035,109.0313,108.7345,108.8273,25360.0
2017-06-08 11:00:00,117.32,117.79,117.29,117.69,40057.0,108.8273,109.2632,108.7994,109.1705,40057.0
2017-06-08 11:30:00,117.67,117.77,117.55,117.71,33697.0,109.1519,109.2447,109.0406,109.189,33697.0
2017-06-08 12:00:00,117.68,117.97,117.65,117.72,30188.0,109.1612,109.4302,109.1334,109.1983,30188.0
2017-06-08 12:30:00,117.68,117.85,117.58,117.68,34518.0,109.1612,109.3189,109.0684,109.1612,34518.0
2017-06-08 13:00:00,117.64,117.69,117.32,117.35,38049.0,109.1241,109.1705,108.8273,108.8551,38049.0
2017-06-08 13:30:00,117.32,117.69,117.32,117.66,24327.0,108.8273,109.1705,108.8273,109.1427,24327.0
2017-06-08 14:00:00,117.66,117.67,117.5,117.53,33716.0,109.1427,109.1519,108.9942,109.0221,33716.0
2017-06-08 14:30:00,117.53,117.59,117.25,117.5,40392.0,109.0221,109.0777,108.7623,108.9942,40392.0
2017-06-08 15:00:00,117.5,117.53,117.38,117.5,45494.0,108.9942,109.0221,108.8829,108.9942,45494.0
2017-06-08 15:30:00,117.48,117.6,117.33,117.38,133969.0,108.9757,109.087,108.8365,108.8829,133969.0
2017-06-09 09:30:00,117.61,117.63,117.07,117.44,16590.0,109.0963,109.1148,108.5954,108.9386,16590.0
2017-06-09 10:00:00,117.41,118.01,117.4,118.01,21481.0,108.9107,109.4673,108.9015,109.4673,21481.0
2017-06-09 10:30:00,118.02,118.09,117.63,117.73,18635.0,109.4766,109.5415,109.1148,109.2076,18635.0
2017-06-09 11:00:00,117.67,117.94,117.66,117.78,23717.0,109.1519,109.4024,109.1427,109.254,23717.0
2017-06-09 11:30:00,117.78,117.8,117.51,117.68,23363.0,109.254,109.2725,109.0035,109.1612,23363.0
2017-06-09 12:00:00,117.67,117.86,117.5,117.52,16743.0,109.1519,109.3282,108.9942,109.0128,16743.0
2017-06-09 12:30:00,117.55,117.6,117.33,117.49,17463.0,109.0406,109.087,108.8365,108.985,17463.0
2017-06-09 13:00:00,117.5,117.53,117.22,117.32,14790.0,108.9942,109.0221,108.7345,108.8273,14790.0
2017-06-09 13:30:00,117.29,117.3,116.77,116.84,19220.0,108.7994,108.8087,108.3171,108.382,19220.0
2017-06-09 14:00:00,116.78,117.0,116.7,116.7,17045.0,108.3264,108.5304,108.2521,108.2521,17045.0
2017-06-09 14:30:00,116.77,116.78,116.07,116.2,37627.0,108.3171,108.3264,107.6677,107.7883,37627.0
2017-06-09 15:00:00,116.22,116.64,116.12,116.64,44578.0,107.8069,108.1965,107.7141,108.1965,44578.0
2017-06-09 15:30:00,116.59,116.84,116.3,116.76,86968.0,108.1501,108.382,107.8811,108.3078,86968.0
2017-06-12 09:30:00,116.55,116.92,115.73,115.84,44291.0,108.113,108.4562,107.3524,107.4544,44291.0
2017-06-12 10:00:00,115.87,116.22,115.59,116.1,51081.0,107.4822,107.8069,107.2225,107.6956,51081.0
2017-06-12 10:30:00,116.13,116.51,115.9,116.44,22516.0,107.7234,108.0759,107.5101,108.011,22516.0
2017-06-12 11:00:00,116.42,116.8,116.38,116.59,35561.0,107.9924,108.3449,107.9553,108.1501,35561.0
2017-06-12 11:30:00,116.61,117.12,116.56,117.12,34994.0,108.1687,108.6417,108.1223,108.6417,34994.0
2017-06-12 12:00:00,117.14,117.14,116.79,116.87,19949.0,108.6603,108.6603,108.3356,108.4098,19949.0
2017-06-12 12:30:00,116.84,116.86,116.6,116.73,17792.0,108.382,108.4006,108.1594,108.28,17792.0
2017-06-12 13:00:00,116.72,116.88,116.55,116.81,15673.0,108.2707,108.4191,108.113,108.3542,15673.0
2017-06-12 13:30:00,116.84,116.9,116.62,116.62,17450.0,108.382,108.4377,108.1779,108.1779,17450.0
2017-06-12 14:00:00,116.65,116.81,116.65,116.72,31843.0,108.2058,108.3542,108.2058,108.2707,31843.0
2017-06-12 14:30:00,116.71,117.06,116.68,117.05,24822.0,108.2614,108.5861,108.2336,108.5768,24822.0
2017-06-12 15:00:00,117.07,117.11,116.94,116.98,36091.0,108.5954,108.6325,108.4748,108.5119,36091.0
2017-06-12 15:30:00,116.97,117.22,116.8,117.18,96518.0,108.5026,108.7345,108.3449,108.6974,96518.0
2017-06-13 09:30:00,117.2,118.26,117.04,118.16,82444.0,108.7159,109.6992,108.5675,109.6065,82444.0
2017-06-13 10:00:00,118.16,118.39,118.1,118.32,26656.0,109.6065,109.8198,109.5508,109.7549,26656.0
2017-06-13 10:30:00,118.33,118.51,118.2,118.3,26194.0,109.7641,109.9311,109.6436,109.7363,26194.0
2017-06-13 11:00:00,118.28,118.51,118.24,118.3,27237.0,109.7178,109.9311,109.6807,109.7363,27237.0
2017-06-13 11:30:00,118.3,118.58,118.28,118.5,22657.0,109.7363,109.9961,109.7178,109.9218,22657.0
2017-06-13 12:00:00,118.57,118.65,118.53,118.62,14949.0,109.9868,110.061,109.9497,110.0332,14949.0
2017-06-13 12:30:00,118.61,118.96,118.6,118.94,28886.0,110.0239,110.3485,110.0146,110.33,28886.0
2017-06-13 13:00:00,118.92,119.08,118.89,119.01,22352.0,110.3114,110.4599,110.2836,110.3949,22352.0
2017-06-13 13:30:00,119.03,119.2,118.98,119.17,22978.0,110.4135,110.5712,110.3671,110.5433,22978.0
2017-06-13 14:00:00,119.12,119.2,119.0,119.06,32238.0,110.497,110.5712,110.3856,110.4413,32238.0
2017-06-13 14:30:00,119.05,119.16,118.98,119.03,28585.0,110.432,110.5341,110.3671,110.4135,28585.0
2017-06-13 15:00:00,119.03,119.03,118.78,118.95,42715.0,110.4135,110.4135,110.1816,110.3393,42715.0
2017-06-13 15:30:00,118.93,118.99,118.86,118.94,111823.0,110.3207,110.3764,110.2558,110.33,111823.0
2017-06-14 09:30:00,118.74,119.6,118.73,119.44,73959.0,110.1445,110.9422,110.1352,110.7938,73959.0
2017-06-14 10:00:00,119.41,119.73,119.19,119.27,34152.0,110.766,111.0628,110.5619,110.6361,34152.0
2017-06-14 10:30:00,119.31,119.45,119.21,119.27,19252.0,110.6732,110.8031,110.5804,110.6361,19252.0
2017-06-14 11:00:00,119.29,119.76,119.29,119.6,24006.0,110.6547,111.0906,110.6547,110.9422,24006.0
2017-06-14 11:30:00,119.68,119.77,119.46,119.65,29320.0,111.0164,111.0999,110.8123,110.9886,29320.0
2017-06-14 12:00:00,119.62,119.77,119.48,119.77,26522.0,110.9608,111.0999,110.8309,111.0999,26522.0
2017-06-14 12:30:00,119.79,120.11,119.76,120.11,33867.0,111.1185,111.4153,111.0906,111.4153,33867.0
2017-06-14 13:00:00,120.11,120.29,120.06,120.28,22521.0,111.4153,111.5823,111.3689,111.573,22521.0
2017-06-14 13:30:00,120.28,120.47,120.17,120.46,18272.0,111.573,111.7492,111.471,111.74,18272.0
2017-06-14 14:00:00,120.46,120.82,120.31,120.61,45642.0,111.74,112.0739,111.6008,111.8791,45642.0
2017-06-14 14:30:00,120.55,120.65,119.88,120.01,43702.0,111.8234,111.9162,111.2019,111.3225,43702.0
2017-06-14 15:00:00,120.0,120.01,119.58,119.87,29846.0,111.3133,111.3225,110.9237,111.1927,29846.0
2017-06-14 15:30:00,119.86,120.1,119.8,120.03,95088.0,111.1834,111.406,111.1277,111.3411,95088.0
2017-06-15 09:30:00,119.49,119.9,119.21,119.9,23208.0,110.8402,111.2205,110.5804,111.2205,23208.0
2017-06-15 10:00:00,119.83,119.87,119.42,119.6,25439.0,111.1556,111.1927,110.7752,110.9422,25439.0
2017-06-15 10:30:00,119.57,119.78,119.34,119.74,10478.0,110.9144,111.1092,110.701,111.0721,10478.0
2017-06-15 11:00:00,119.76,120.25,119.76,120.12,33052.0,111.0906,111.5452,111.0906,111.4246,33052.0
2017-06-15 11:30:00,120.2,120.26,120.08,120.15,15339.0,111.4988,111.5544,111.3875,111.4524,15339.0
2017-06-15 12:00:00,120.14,120.17,119.84,120.02,23704.0,111.4431,111.471,111.1648,111.3318,23704.0
2017-06-15 12:30:00,119.98,120.37,119.98,120.32,9461.0,111.2947,111.6565,111.2947,111.6101,9461.0
2017-06-15 13:00:00,120.36,120.52,120.32,120.4,9984.0,111.6472,111.7956,111.6101,111.6843,9984.0
2017-06-15 13:30:00,120.35,120.48,120.33,120.36,7854.0,111.6379,111.7585,111.6194,111.6472,7854.0
2017-06-15 14:00:00,120.35,120.71,120.35,120.63,17532.0,111.6379,111.9719,111.6379,111.8977,17532.0
2017-06-15 14:30:00,120.6,120.89,120.57,120.78,28785.0,111.8698,112.1388,111.842,112.0368,28785.0
2017-06-15 15:00:00,120.78,121.02,120.77,120.83,32864.0,112.0368,112.2594,112.0275,112.0832,32864.0
2017-06-15 15:30:00,120.82,121.12,120.69,121.08,111865.0,112.0739,112.3522,111.9533,112.3151,111865.0
2017-06-16 09:30:00,121.32,121.98,121.13,121.91,153715.0,112.5377,113.1499,112.3615,113.085,153715.0
2017-06-16 10:00:00,121.96,122.35,121.76,122.08,47782.0,113.1314,113.4931,112.9459,113.2427,47782.0
2017-06-16 10:30:00,122.03,122.54,121.77,121.87,41769.0,113.1963,113.6694,112.9551,113.0479,41769.0
2017-06-16 11:00:00,121.92,121.92,121.47,121.51,15588.0,113.0943,113.0943,112.6768,112.714,15588.0
2017-06-16 11:30:00,121.52,121.71,121.48,121.59,13965.0,112.7232,112.8995,112.6861,112.7882,13965.0
2017-06-16 12:00:00,121.58,121.66,121.48,121.63,11407.0,112.7789,112.8531,112.6861,112.8253,11407.0
2017-06-16 12:30:00,121.6,121.75,121.51,121.66,19966.0,112.7974,112.9366,112.714,112.8531,19966.0
2017-06-16 13:00:00,121.64,121.67,121.5,121.57,13195.0,112.8345,112.8624,112.7047,112.7696,13195.0
2017-06-16 13:30:00,121.57,121.7,121.52,121.65,20428.0,112.7696,112.8902,112.7232,112.8438,20428.0
2017-06-16 14:00:00,121.67,121.96,121.61,121.88,28165.0,112.8624,113.1314,112.8067,113.0572,28165.0
2017-06-16 14:30:00,121.87,121.92,121.75,121.88,19599.0,113.0479,113.0943,112.9366,113.0572,19599.0
2017-06-16 15:00:00,121.87,121.99,121.78,121.99,48180.0,113.0479,113.1592,112.9644,113.1592,48180.0
2017-06-16 15:30:00,121.98,122.28,121.96,122.23,198456.0,113.1499,113.4282,113.1314,113.3818,198456.0
2017-06-19 09:30:00,122.32,122.89,121.26,122.2,90215.0,113.4653,113.9941,112.482,113.354,90215.0
2017-06-19 10:00:00,122.16,122.79,122.12,122.79,49096.0,113.3169,113.9013,113.2798,113.9013,49096.0
2017-06-19 10:30:00,122.8,122.99,122.13,122.43,40915.0,113.9106,114.0868,113.2891,113.5674,40915.0
2017-06-19 11:00:00,122.45,122.49,122.16,122.24,37588.0,113.5859,113.623,113.3169,113.3911,37588.0
2017-06-19 11:30:00,122.25,122.55,122.25,122.47,32098.0,113.4004,113.6787,113.4004,113.6045,32098.0
2017-06-19 12:00:00,122.48,122.56,122.3,122.44,28082.0,113.6137,113.6879,113.4468,113.5766,28082.0
2017-06-19 12:30:00,122.46,122.51,122.32,122.41,22729.0,113.5952,113.6416,113.4653,113.5488,22729.0
2017-06-19 13:00:00,122.38,122.42,122.29,122.4,27348.0,113.521,113.5581,113.4375,113.5395,27348.0
2017-06-19 13:30:00,122.39,122.46,122.37,122.39,30465.0,113.5302,113.5952,113.5117,113.5302,30465.0
2017-06-19 14:00:00,122.37,122.41,122.12,122.24,41626.0,113.5117,113.5488,113.2798,113.3911,41626.0
2017-06-19 14:30:00,122.24,122.26,122.01,122.05,38211.0,113.3911,113.4097,113.1778,113.2149,38211.0
2017-06-19 15:00:00,122.06,122.16,122.03,122.05,38440.0,113.2241,113.3169,113.1963,113.2149,38440.0
2017-06-19 15:30:00,122.05,122.17,121.97,122.16,112165.0,113.2149,113.3262,113.1407,113.3169,112165.0
2017-06-20 09:30:00,122.12,122.3,121.98,122.03,17045.0,113.2798,113.4468,113.1499,113.1963,17045.0
2017-06-20 10:00:00,122.02,122.48,121.98,122.33,32452.0,113.187,113.6137,113.1499,113.4746,32452.0
2017-06-20 10:30:00,122.33,122.5,122.2,122.37,17370.0,113.4746,113.6323,113.354,113.5117,17370.0
2017-06-20 11:00:00,122.36,122.36,121.67,121.75,21322.0,113.5024,113.5024,112.8624,112.9366,21322.0
2017-06-20 11:30:00,121.78,121.91,121.71,121.71,9306.0,112.9644,113.085,112.8995,112.8995,9306.0
2017-06-20 12:00:00,121.68,121.68,121.36,121.41,16217.0,112.8716,112.8716,112.5748,112.6212,16217.0
2017-06-20 12:30:00,121.46,121.74,121.43,121.69,17301.0,112.6676,112.9273,112.6397,112.8809,17301.0
2017-06-20 13:00:00,121.73,121.79,121.64,121.69,10151.0,112.918,112.9737,112.8345,112.8809,10151.0
2017-06-20 13:30:00,121.71,121.72,121.46,121.54,13378.0,112.8995,112.9087,112.6676,112.7418,13378.0
2017-06-20 14:00:00,121.58,121.67,121.41,121.41,10520.0,112.7789,112.8624,112.6212,112.6212,10520.0
2017-06-20 14:30:00,121.42,121.45,121.27,121.35,20598.0,112.6305,112.6583,112.4913,112.5655,20598.0
2017-06-20 15:00:00,121.37,121.44,121.19,121.29,29331.0,112.5841,112.649,112.4171,112.5099,29331.0
2017-06-20 15:30:00,121.26,121.49,121.22,121.23,110983.0,112.482,112.6954,112.4449,112.4542,110983.0
2017-06-21 09:30:00,121.25,121.25,119.84,120.03,45135.0,112.4728,112.4728,111.1648,111.3411,45135.0
2017-06-21 10:00:00,120.05,120.07,119.52,119.64,38383.0,111.3596,111.3782,110.868,110.9793,38383.0
2017-06-21 10:30:00,119.6,119.66,119.23,119.25,41455.0,110.9422,110.9979,110.599,110.6176,41455.0
2017-06-21 11:00:00,119.23,119.53,118.96,119.43,47811.0,110.599,110.8773,110.3485,110.7845,47811.0
2017-06-21 11:30:00,119.44,119.53,119.25,119.37,36935.0,110.7938,110.8773,110.6176,110.7289,36935.0
2017-06-21 12:00:00,119.34,119.37,119.12,119.22,19946.0,110.701,110.7289,110.497,110.5897,19946.0
2017-06-21 12:30:00,119.25,119.31,119.03,119.03,30179.0,110.6176,110.6732,110.4135,110.4135,30179.0
2017-06-21 13:00:00,119.03,119.08,118.89,118.97,23488.0,110.4135,110.4599,110.2836,110.3578,23488.0
2017-06-21 13:30:00,118.95,119.01,118.6,118.86,66455.0,110.3393,110.3949,110.0146,110.2558,66455.0
2017-06-21 14:00:00,118.84,118.9,118.73,118.78,102172.0,110.2372,110.2929,110.1352,110.1816,102172.0
2017-06-21 14:30:00,118.8,119.28,118.8,119.28,29145.0,110.2001,110.6454,110.2001,110.6454,29145.0
2017-06-21 15:00:00,119.26,119.28,118.93,119.02,50794.0,110.6268,110.6454,110.3207,110.4042,50794.0
2017-06-21 15:30:00,119.04,119.06,118.85,118.94,147085.0,110.4228,110.4413,110.2465,110.33,147085.0
2017-06-22 09:30:00,118.77,119.03,118.32,118.63,44994.0,110.1723,110.4135,109.7549,110.0424,44994.0
2017-06-22 10:00:00,118.58,118.81,118.4,118.71,54124.0,109.9961,110.2094,109.8291,110.1166,54124.0
2017-06-22 10:30:00,118.76,118.78,118.41,118.46,29691.0,110.163,110.1816,109.8384,109.8847,29691.0
2017-06-22 11:00:00,118.43,118.86,118.43,118.81,40167.0,109.8569,110.2558,109.8569,110.2094,40167.0
2017-06-22 11:30:00,118.87,119.07,118.77,119.03,55757.0,110.2651,110.4506,110.1723,110.4135,55757.0
2017-06-22 12:00:00,119.04,119.38,119.04,119.29,25500.0,110.4228,110.7381,110.4228,110.6547,25500.0
2017-06-22 12:30:00,119.28,119.42,119.23,119.3,10233.0,110.6454,110.7752,110.599,110.6639,10233.0
2017-06-22 13:00:00,119.31,119.44,119.3,119.35,19885.0,110.6732,110.7938,110.6639,110.7103,19885.0
2017-06-22 13:30:00,119.35,119.41,119.2,119.2,30140.0,110.7103,110.766,110.5712,110.5712,30140.0
2017-06-22 14:00:00,119.2,119.39,119.18,119.38,28656.0,110.5712,110.7474,110.5526,110.7381,28656.0
2017-06-22 14:30:00,119.38,119.38,119.17,119.28,25924.0,110.7381,110.7381,110.5433,110.6454,25924.0
2017-06-22 15:00:00,119.26,119.28,119.1,119.14,33892.0,110.6268,110.6454,110.4784,110.5155,33892.0
2017-06-22 15:30:00,119.15,119.16,118.69,118.72,131454.0,110.5248,110.5341,110.0981,110.1259,131454.0
2017-06-23 09:30:00,118.74,119.31,118.62,119.16,27322.0,110.1445,110.6732,110.0332,110.5341,27322.0
2017-06-23 10:00:00,119.12,119.5,119.09,119.5,25939.0,110.497,110.8495,110.4691,110.8495,25939.0
2017-06-23 10:30:00,119.52,119.99,119.19,119.85,79692.0,110.868,111.304,110.5619,111.1741,79692.0
2017-06-23 11:00:00,119.86,120.15,119.78,119.99,48481.0,111.1834,111.4524,111.1092,111.304,48481.0
2017-06-23 11:30:00,120.03,120.38,120.03,120.35,22896.0,111.3411,111.6658,111.3411,111.6379,22896.0
2017-06-23 12:00:00,120.37,120.62,120.32,120.35,25514.0,111.6565,111.8884,111.6101,111.6379,25514.0
2017-06-23 12:30:00,120.34,120.5,120.33,120.36,10472.0,111.6286,111.7771,111.6194,111.6472,10472.0
2017-06-23 13:00:00,120.37,120.64,120.33,120.58,25238.0,111.6565,111.9069,111.6194,111.8513,25238.0
2017-06-23 13:30:00,120.59,120.67,120.37,120.37,17498.0,111.8605,111.9348,111.6565,111.6565,17498.0
2017-06-23 14:00:00,120.35,120.62,120.35,120.48,17684.0,111.6379,111.8884,111.6379,111.7585,17684.0
2017-06-23 14:30:00,120.47,120.56,120.35,120.37,20827.0,111.7492,111.8327,111.6379,111.6565,20827.0
2017-06-23 15:00:00,120.36,120.37,119.93,119.99,69625.0,111.6472,111.6565,111.2483,111.304,69625.0
2017-06-23 15:30:00,119.96,120.22,119.95,120.07,171663.0,111.2762,111.5173,111.2669,111.3782,171663.0
2017-06-26 09:30:00,120.52,121.52,120.52,120.91,41556.0,111.7956,112.7232,111.7956,112.1574,41556.0
2017-06-26 10:00:00,120.87,120.99,120.45,120.93,24373.0,112.1203,112.2316,111.7307,112.1759,24373.0
2017-06-26 10:30:00,120.92,121.0,120.55,120.87,52790.0,112.1667,112.2409,111.8234,112.1203,52790.0
2017-06-26 11:00:00,120.84,121.03,120.44,120.7,75176.0,112.0925,112.2687,111.7214,111.9626,75176.0
2017-06-26 11:30:00,120.76,120.76,120.49,120.56,27818.0,112.0182,112.0182,111.7678,111.8327,27818.0
2017-06-26 12:00:00,120.6,120.7,120.58,120.63,21828.0,111.8698,111.9626,111.8513,111.8977,21828.0
2017-06-26 12:30:00,120.64,120.77,120.6,120.77,17477.0,111.9069,112.0275,111.8698,112.0275,17477.0
2017-06-26 13:00:00,120.76,120.81,120.6,120.66,12901.0,112.0182,112.0646,111.8698,111.9255,12901.0
2017-06-26 13:30:00,120.65,120.8,120.6,120.75,17018.0,111.9162,112.0553,111.8698,112.009,17018.0
2017-06-26 14:00:00,120.75,120.78,120.53,120.63,17107.0,112.009,112.0368,111.8049,111.8977,17107.0
2017-06-26 14:30:00,120.6,120.91,120.59,120.69,24610.0,111.8698,112.1574,111.8605,111.9533,24610.0
2017-06-26 15:00:00,120.68,120.8,120.6,120.71,28192.0,111.944,112.0553,111.8698,111.9719,28192.0
2017-06-26 15:30:00,120.73,120.84,120.58,120.63,91482.0,111.9904,112.0925,111.8513,111.8977,91482.0
2017-06-27 09:30:00,120.59,121.26,119.78,120.09,23730.0,111.8605,112.482,111.1092,111.3967,23730.0
2017-06-27 10:00:00,120.07,120.27,119.96,120.02,10938.0,111.3782,111.5637,111.2762,111.3318,10938.0
2017-06-27 10:30:00,120.08,120.31,119.97,120.3,17859.0,111.3875,111.6008,111.2854,111.5915,17859.0
2017-06-27 11:00:00,120.3,120.53,120.14,120.27,19071.0,111.5915,111.8049,111.4431,111.5637,19071.0
2017-06-27 11:30:00,120.36,120.79,120.32,120.52,13747.0,111.6472,112.0461,111.6101,111.7956,13747.0
2017-06-27 12:00:00,120.52,120.85,120.51,120.7,12774.0,111.7956,112.1017,111.7863,111.9626,12774.0
2017-06-27 12:30:00,120.71,120.71,120.5,120.52,10269.0,111.9719,111.9719,111.7771,111.7956,10269.0
2017-06-27 13:00:00,120.55,120.62,120.38,120.49,17775.0,111.8234,111.8884,111.6658,111.7678,17775.0
2017-06-27 13:30:00,120.48,120.52,120.23,120.37,35288.0,111.7585,111.7956,111.5266,111.6565,35288.0
2017-06-27 14:00:00,120.37,120.58,120.21,120.57,16002.0,111.6565,111.8513,111.5081,111.842,16002.0
2017-06-27 14:30:00,120.55,120.66,120.48,120.63,25295.0,111.8234,111.9255,111.7585,111.8977,25295.0
2017-06-27 15:00:00,120.62,120.74,120.54,120.65,32976.0,111.8884,111.9997,111.8142,111.9162,32976.0
2017-06-27 15:30:00,120.64,120.73,120.4,120.45,128953.0,111.9069,111.9904,111.6843,111.7307,128953.0
2017-06-28 09:30:00,121.25,121.25,120.44,121.25,26954.0,112.4728,112.4728,111.7214,112.4728,26954.0
2017-06-28 10:00:00,121.11,121.42,120.91,121.29,15406.0,112.3429,112.6305,112.1574,112.5099,15406.0
2017-06-28 10:30:00,121.31,121.93,121.31,121.77,18209.0,112.5284,113.1035,112.5284,112.9551,18209.0
2017-06-28 11:00:00,121.71,122.13,121.71,121.86,21836.0,112.8995,113.2891,112.8995,113.0386,21836.0
2017-06-28 11:30:00,121.87,122.44,121.87,122.35,17823.0,113.0479,113.5766,113.0479,113.4931,17823.0
2017-06-28 12:00:00,122.29,122.3,122.08,122.13,24150.0,113.4375,113.4468,113.2427,113.2891,24150.0
2017-06-28 12:30:00,122.14,122.22,122.06,122.12,15750.0,113.2983,113.3726,113.2241,113.2798,15750.0
2017-06-28 13:00:00,122.14,122.14,121.96,121.97,13400.0,113.2983,113.2983,113.1314,113.1407,13400.0
2017-06-28 13:30:00,121.96,122.14,121.88,122.05,13852.0,113.1314,113.2983,113.0572,113.2149,13852.0
2017-06-28 14:00:00,122.06,122.1,121.95,122.06,20441.0,113.2241,113.2612,113.1221,113.2241,20441.0
2017-06-28 14:30:00,122.04,122.09,122.0,122.01,18891.0,113.2056,113.252,113.1685,113.1778,18891.0
2017-06-28 15:00:00,122.03,122.45,122.03,122.4,23690.0,113.1963,113.5859,113.1963,113.5395,23690.0
2017-06-28 15:30:00,122.4,122.49,122.19,122.22,85759.0,113.5395,113.623,113.3447,113.3726,85759.0
2017-06-29 09:30:00,122.55,122.7,121.75,122.1,26683.0,113.6787,113.8178,112.9366,113.2612,26683.0
2017-06-29 10:00:00,122.06,122.06,121.45,121.88,32503.0,113.2241,113.2241,112.6583,113.0572,32503.0
2017-06-29 10:30:00,121.88,122.29,121.7,122.15,23071.0,113.0572,113.4375,112.8902,113.3076,23071.0
2017-06-29 11:00:00,122.15,122.15,121.54,121.58,31440.0,113.3076,113.3076,112.7418,112.7789,31440.0
2017-06-29 11:30:00,121.58,121.69,121.12,121.13,44466.0,112.7789,112.8809,112.3522,112.3615,44466.0
2017-06-29 12:00:00,121.07,121.65,120.95,121.58,57816.0,112.3058,112.8438,112.1945,112.7789,57816.0
2017-06-29 12:30:00,121.57,121.83,121.42,121.42,43865.0,112.7696,113.0108,112.6305,112.6305,43865.0
2017-06-29 13:00:00,121.43,121.57,120.9,121.01,43303.0,112.6397,112.7696,112.1481,112.2501,43303.0
2017-06-29 13:30:00,121.01,121.5,121.01,121.46,42705.0,112.2501,112.7047,112.2501,112.6676,42705.0
2017-06-29 14:00:00,121.5,121.72,121.35,121.64,32550.0,112.7047,112.9087,112.5655,112.8345,32550.0
2017-06-29 14:30:00,121.65,121.69,121.4,121.62,25505.0,112.8438,112.8809,112.6119,112.816,25505.0
2017-06-29 15:00:00,121.61,121.75,121.44,121.48,29950.0,112.8067,112.9366,112.649,112.6861,29950.0
2017-06-29 15:30:00,121.49,121.7,121.35,121.39,83118.0,112.6954,112.8902,112.5655,112.6026,83118.0
2017-06-30 09:30:00,121.64,122.2,121.47,121.62,17704.0,112.8345,113.354,112.6768,112.816,17704.0
2017-06-30 10:00:00,121.68,121.7,121.4,121.4,18900.0,112.8716,112.8902,112.6119,112.6119,18900.0
2017-06-30 10:30:00,121.45,121.68,121.34,121.68,21638.0,112.6583,112.8716,112.5563,112.8716,21638.0
2017-06-30 11:00:00,121.69,121.77,121.34,121.34,27345.0,112.8809,112.9551,112.5563,112.5563,27345.0
2017-06-30 11:30:00,121.34,121.64,121.29,121.59,19091.0,112.5563,112.8345,112.5099,112.7882,19091.0
2017-06-30 12:00:00,121.56,121.78,121.55,121.7,13781.0,112.7603,112.9644,112.7511,112.8902,13781.0
2017-06-30 12:30:00,121.71,121.73,121.51,121.56,11050.0,112.8995,112.918,112.714,112.7603,11050.0
2017-06-30 13:00:00,121.58,121.63,121.43,121.47,15794.0,112.7789,112.8253,112.6397,112.6768,15794.0
2017-06-30 13:30:00,121.44,121.46,121.31,121.42,21165.0,112.649,112.6676,112.5284,112.6305,21165.0
2017-06-30 14:00:00,121.43,121.64,121.34,121.59,15783.0,112.6397,112.8345,112.5563,112.7882,15783.0
2017-06-30 14:30:00,121.58,121.89,121.58,121.87,16758.0,112.7789,113.0664,112.7789,113.0479,16758.0
2017-06-30 15:00:00,121.89,121.99,121.74,121.98,24765.0,113.0664,113.1592,112.9273,113.1499,24765.0
2017-06-30 15:30:00,121.97,122.14,121.66,121.68,96278.0,113.1407,113.2983,112.8531,112.8716,96278.0
2017-07-03 09:30:00,122.07,122.85,121.98,122.34,47171.0,113.2334,113.9569,113.1499,113.4839,47171.0
2017-07-03 10:00:00,122.34,122.59,122.18,122.18,23461.0,113.4839,113.7158,113.3354,113.3354,23461.0
2017-07-03 10:30:00,122.22,122.42,121.98,122.4,30305.0,113.3726,113.5581,113.1499,113.5395,30305.0
2017-07-03 11:00:00,122.37,122.69,122.37,122.69,21576.0,113.5117,113.8085,113.5117,113.8085,21576.0
2017-07-03 11:30:00,122.67,122.77,122.39,122.42,28085.0,113.79,113.8827,113.5302,113.5581,28085.0
2017-07-03 12:00:00,122.38,122.39,121.7,121.8,37979.0,113.521,113.5302,112.8902,112.983,37979.0
2017-07-03 12:30:00,121.81,122.08,121.66,122.02,78693.0,112.9922,113.2427,112.8531,113.187,78693.0
2017-07-05 09:30:00,122.25,123.26,121.53,123.21,59068.0,113.4004,114.3373,112.7325,114.2909,59068.0
2017-07-05 10:00:00,123.23,123.37,122.67,123.37,60053.0,114.3094,114.4393,113.79,114.4393,60053.0
2017-07-05 10:30:00,123.36,124.07,123.28,124.0,70442.0,114.43,115.0886,114.3558,115.0237,70442.0
2017-07-05 11:00:00,123.98,124.03,123.61,123.96,38732.0,115.0051,115.0515,114.6619,114.9866,38732.0
2017-07-05 11:30:00,123.93,123.95,123.59,123.9,27017.0,114.9588,114.9773,114.6434,114.9309,27017.0
2017-07-05 12:00:00,123.91,124.0,123.82,123.87,19004.0,114.9402,115.0237,114.8567,114.9031,19004.0
2017-07-05 12:30:00,123.91,124.0,123.79,123.94,21738.0,114.9402,115.0237,114.8289,114.968,21738.0
2017-07-05 13:00:00,123.89,124.18,123.82,124.1,17308.0,114.9217,115.1907,114.8567,115.1165,17308.0
2017-07-05 13:30:00,124.08,124.3,124.07,124.13,26763.0,115.0979,115.302,115.0886,115.1443,26763.0
2017-07-05 14:00:00,124.09,124.36,124.06,124.36,28698.0,115.1072,115.3576,115.0794,115.3576,28698.0
2017-07-05 14:30:00,124.35,124.4,123.88,123.92,43682.0,115.3484,115.3947,114.9124,114.9495,43682.0
2017-07-05 15:00:00,123.94,124.11,123.9,124.07,39004.0,114.968,115.1257,114.9309,115.0886,39004.0
2017-07-05 15:30:00,124.06,124.3,123.97,123.98,123168.0,115.0794,115.302,114.9959,115.0051,123168.0
2017-07-06 09:30:00,123.49,123.49,122.71,123.17,22866.0,114.5506,114.5506,113.8271,114.2538,22866.0
2017-07-06 10:00:00,123.11,123.45,122.84,123.29,28155.0,114.1981,114.5135,113.9477,114.3651,28155.0
2017-07-06 10:30:00,123.18,123.44,122.94,123.39,18378.0,114.2631,114.5042,114.0404,114.4579,18378.0
2017-07-06 11:00:00,123.41,123.42,123.06,123.26,23029.0,114.4764,114.4857,114.1517,114.3373,23029.0
2017-07-06 11:30:00,123.3,123.65,123.28,123.54,30062.0,114.3744,114.699,114.3558,114.597,30062.0
2017-07-06 12:00:00,123.59,123.63,123.14,123.15,18991.0,114.6434,114.6805,114.226,114.2352,18991.0
2017-07-06 12:30:00,123.12,123.46,123.12,123.41,14309.0,114.2074,114.5228,114.2074,114.4764,14309.0
2017-07-06 13:00:00,123.47,123.5,123.37,123.37,25596.0,114.5321,114.5599,114.4393,114.4393,25596.0
2017-07-06 13:30:00,123.36,123.36,123.05,123.15,21163.0,114.43,114.43,114.1425,114.2352,21163.0
2017-07-06 14:00:00,123.16,123.16,122.79,122.79,23734.0,114.2445,114.2445,113.9013,113.9013,23734.0
2017-07-06 14:30:00,122.81,122.87,122.58,122.75,25682.0,113.9198,113.9755,113.7065,113.8642,25682.0
2017-07-06 15:00:00,122.76,122.77,122.47,122.47,36458.0,113.8735,113.8827,113.6045,113.6045,36458.0
2017-07-06 15:30:00,122.48,122.51,122.05,122.18,154517.0,113.6137,113.6416,113.2149,113.3354,154517.0
2017-07-07 09:30:00,122.51,122.93,122.27,122.92,23570.0,113.6416,114.0312,113.4189,114.0219,23570.0
2017-07-07 10:00:00,122.87,122.94,122.6,122.73,22535.0,113.9755,114.0404,113.725,113.8456,22535.0
2017-07-07 10:30:00,122.82,123.04,122.72,122.98,27695.0,113.9291,114.1332,113.8364,114.0775,27695.0
2017-07-07 11:00:00,122.96,123.18,122.82,123.18,24668.0,114.059,114.2631,113.9291,114.2631,24668.0
2017-07-07 11:30:00,123.18,123.56,123.16,123.48,41540.0,114.2631,114.6156,114.2445,114.5413,41540.0
2017-07-07 12:00:00,123.47,123.53,123.25,123.48,20511.0,114.5321,114.5877,114.328,114.5413,20511.0
2017-07-07 12:30:00,123.49,123.68,123.49,123.65,10336.0,114.5506,114.7269,114.5506,114.699,10336.0
2017-07-07 13:00:00,123.62,123.67,123.52,123.53,14971.0,114.6712,114.7176,114.5784,114.5877,14971.0
2017-07-07 13:30:00,123.53,123.55,123.45,123.5,13953.0,114.5877,114.6063,114.5135,114.5599,13953.0
2017-07-07 14:00:00,123.5,123.55,123.4,123.51,18263.0,114.5599,114.6063,114.4671,114.5692,18263.0
2017-07-07 14:30:00,123.51,123.54,123.41,123.41,22546.0,114.5692,114.597,114.4764,114.4764,22546.0
2017-07-07 15:00:00,123.41,123.43,123.21,123.4,28466.0,114.4764,114.495,114.2909,114.4671,28466.0
2017-07-07 15:30:00,123.37,123.46,123.31,123.42,124079.0,114.4393,114.5228,114.3836,114.4857,124079.0
2017-07-10 09:30:00,123.09,123.39,122.53,122.61,30952.0,114.1796,114.4579,113.6601,113.7343,30952.0
2017-07-10 10:00:00,122.62,122.96,122.53,122.88,29610.0,113.7436,114.059,113.6601,113.9848,29610.0
2017-07-10 10:30:00,122.88,123.14,122.81,123.08,19423.0,113.9848,114.226,113.9198,114.1703,19423.0
2017-07-10 11:00:00,123.11,123.34,122.91,122.93,17904.0,114.1981,114.4115,114.0126,114.0312,17904.0
2017-07-10 11:30:00,122.92,123.03,122.78,122.78,18860.0,114.0219,114.1239,113.892,113.892,18860.0
2017-07-10 12:00:00,122.79,122.99,122.77,122.88,10750.0,113.9013,114.0868,113.8827,113.9848,10750.0
2017-07-10 12:30:00,122.92,123.01,122.75,122.76,17500.0,114.0219,114.1054,113.8642,113.8735,17500.0
2017-07-10 13:00:00,122.76,122.91,122.75,122.87,14572.0,113.8735,114.0126,113.8642,113.9755,14572.0
2017-07-10 13:30:00,122.88,123.09,122.83,123.09,22879.0,113.9848,114.1796,113.9384,114.1796,22879.0
2017-07-10 14:00:00,123.05,123.26,123.05,123.09,20104.0,114.1425,114.3373,114.1425,114.1796,20104.0
2017-07-10 14:30:00,123.11,123.27,123.11,123.25,18664.0,114.1981,114.3465,114.1981,114.328,18664.0
2017-07-10 15:00:00,123.25,123.33,123.19,123.24,22820.0,114.328,114.4022,114.2723,114.3187,22820.0
2017-07-10 15:30:00,123.25,123.44,123.0,123.02,76638.0,114.328,114.5042,114.0961,114.1146,76638.0
2017-07-11 09:30:00,123.18,123.46,123.04,123.07,25786.0,114.2631,114.5228,114.1332,114.161,25786.0
2017-07-11 10:00:00,123.07,123.26,123.0,123.11,39217.0,114.161,114.3373,114.0961,114.1981,39217.0
2017-07-11 10:30:00,123.17,123.25,123.06,123.25,22318.0,114.2538,114.328,114.1517,114.328,22318.0
2017-07-11 11:00:00,123.2,123.32,122.32,122.53,56727.0,114.2816,114.3929,113.4653,113.6601,56727.0
2017-07-11 11:30:00,122.54,122.86,122.52,122.79,15126.0,113.6694,113.9662,113.6508,113.9013,15126.0
2017-07-11 12:00:00,122.77,122.84,122.13,122.3,22893.0,113.8827,113.9477,113.2891,113.4468,22893.0
2017-07-11 12:30:00,122.28,122.66,122.27,122.59,18361.0,113.4282,113.7807,113.4189,113.7158,18361.0
2017-07-11 13:00:00,122.64,122.65,122.06,122.1,22184.0,113.7622,113.7714,113.2241,113.2612,22184.0
2017-07-11 13:30:00,122.14,122.72,122.14,122.68,15349.0,113.2983,113.8364,113.2983,113.7993,15349.0
2017-07-11 14:00:00,122.71,122.71,122.58,122.66,14456.0,113.8271,113.8271,113.7065,113.7807,14456.0
2017-07-11 14:30:00,122.67,122.67,122.51,122.6,15472.0,113.79,113.79,113.6416,113.725,15472.0
2017-07-11 15:00:00,122.58,122.89,122.53,122.75,33171.0,113.7065,113.9941,113.6601,113.8642,33171.0
2017-07-11 15:30:00,122.77,122.95,122.59,122.64,80556.0,113.8827,114.0497,113.7158,113.7622,80556.0
2017-07-12 09:30:00,123.18,123.85,123.18,123.33,36562.0,114.2631,114.8846,114.2631,114.4022,36562.0
2017-07-12 10:00:00,123.37,123.56,123.12,123.56,13274.0,114.4393,114.6156,114.2074,114.6156,13274.0
2017-07-12 10:30:00,123.57,123.66,123.32,123.6,17389.0,114.6248,114.7083,114.3929,114.6527,17389.0
2017-07-12 11:00:00,123.6,123.88,123.58,123.74,17768.0,114.6527,114.9124,114.6341,114.7825,17768.0
2017-07-12 11:30:00,123.73,123.94,123.65,123.78,6636.0,114.7732,114.968,114.699,114.8196,6636.0
2017-07-12 12:00:00,123.75,123.83,123.67,123.72,12278.0,114.7918,114.866,114.7176,114.764,12278.0
2017-07-12 12:30:00,123.73,123.88,123.6,123.88,6870.0,114.7732,114.9124,114.6527,114.9124,6870.0
2017-07-12 13:00:00,123.85,123.88,123.74,123.88,8337.0,114.8846,114.9124,114.7825,114.9124,8337.0
2017-07-12 13:30:00,123.88,124.21,123.88,124.16,12002.0,114.9124,115.2185,114.9124,115.1721,12002.0
2017-07-12 14:00:00,124.14,124.3,124.03,124.29,11254.0,115.1536,115.302,115.0515,115.2927,11254.0
2017-07-12 14:30:00,124.28,124.54,124.27,124.52,14873.0,115.2834,115.5246,115.2742,115.5061,14873.0
2017-07-12 15:00:00,124.51,124.72,124.49,124.55,33354.0,115.4968,115.6916,115.4782,115.5339,33354.0
2017-07-12 15:30:00,124.53,124.53,124.17,124.25,105530.0,115.5153,115.5153,115.1814,115.2556,105530.0
2017-07-13 09:30:00,124.51,124.57,123.92,124.07,15819.0,115.4968,115.5524,114.9495,115.0886,15819.0
2017-07-13 10:00:00,124.03,124.05,123.19,123.23,35278.0,115.0515,115.0701,114.2723,114.3094,35278.0
2017-07-13 10:30:00,123.23,124.17,123.09,123.97,26581.0,114.3094,115.1814,114.1796,114.9959,26581.0
2017-07-13 11:00:00,123.99,124.49,123.95,124.45,24257.0,115.0144,115.4782,114.9773,115.4411,24257.0
2017-07-13 11:30:00,124.43,124.66,124.27,124.66,17035.0,115.4226,115.6359,115.2742,115.6359,17035.0
2017-07-13 12:00:00,124.68,124.68,124.32,124.57,11773.0,115.6545,115.6545,115.3205,115.5524,11773.0
2017-07-13 12:30:00,124.58,124.83,124.56,124.69,13424.0,115.5617,115.7936,115.5432,115.6638,13424.0
2017-07-13 13:00:00,124.67,124.85,124.64,124.68,18362.0,115.6452,115.8122,115.6174,115.6545,18362.0
2017-07-13 13:30:00,124.68,124.68,124.43,124.68,13816.0,115.6545,115.6545,115.4226,115.6545,13816.0
2017-07-13 14:00:00,124.65,124.7,124.56,124.6,14367.0,115.6266,115.673,115.5432,115.5803,14367.0
2017-07-13 14:30:00,124.58,124.64,124.47,124.56,13495.0,115.5617,115.6174,115.4597,115.5432,13495.0
2017-07-13 15:00:00,124.55,124.65,124.55,124.56,17844.0,115.5339,115.6266,115.5339,115.5432,17844.0
2017-07-13 15:30:00,124.55,124.78,124.53,124.67,72246.0,115.5339,115.7472,115.5153,115.6452,72246.0
2017-07-14 09:30:00,124.52,124.52,123.94,124.35,12071.0,115.5061,115.5061,114.968,115.3484,12071.0
2017-07-14 10:00:00,124.43,124.94,124.43,124.9,19404.0,115.4226,115.8957,115.4226,115.8586,19404.0
2017-07-14 10:30:00,124.9,124.9,124.47,124.81,11567.0,115.8586,115.8586,115.4597,115.7751,11567.0
2017-07-14 11:00:00,124.78,124.78,124.42,124.64,11069.0,115.7472,115.7472,115.4133,115.6174,11069.0
2017-07-14 11:30:00,124.65,124.89,124.62,124.7,8496.0,115.6266,115.8493,115.5988,115.673,8496.0
2017-07-14 12:00:00,124.64,124.86,124.61,124.84,10692.0,115.6174,115.8214,115.5895,115.8029,10692.0
2017-07-14 12:30:00,124.85,124.94,124.83,124.83,9014.0,115.8122,115.8957,115.7936,115.7936,9014.0
2017-07-14 13:00:00,124.83,124.89,124.8,124.84,12353.0,115.7936,115.8493,115.7658,115.8029,12353.0
2017-07-14 13:30:00,124.82,124.87,124.66,124.87,7176.0,115.7843,115.8307,115.6359,115.8307,7176.0
2017-07-14 14:00:00,124.89,125.21,124.89,125.14,22872.0,115.8493,116.1461,115.8493,116.0812,22872.0
2017-07-14 14:30:00,125.14,125.25,125.14,125.21,7909.0,116.0812,116.1832,116.0812,116.1461,7909.0
2017-07-14 15:00:00,125.23,125.51,125.15,125.5,21657.0,116.1647,116.4244,116.0905,116.4151,21657.0
2017-07-14 15:30:00,125.5,125.59,125.02,125.09,78361.0,116.4151,116.4986,115.9699,116.0348,78361.0
2017-07-17 09:30:00,124.8,124.93,124.39,124.74,39386.0,115.7658,115.8864,115.3855,115.7101,39386.0
2017-07-17 10:00:00,124.69,125.13,124.66,125.09,14036.0,115.6638,116.0719,115.6359,116.0348,14036.0
2017-07-17 10:30:00,125.08,125.26,124.82,125.12,27707.0,116.0255,116.1925,115.7843,116.0626,27707.0
2017-07-17 11:00:00,125.11,125.21,124.89,124.93,17738.0,116.0533,116.1461,115.8493,115.8864,17738.0
2017-07-17 11:30:00,124.92,125.01,124.75,124.83,11283.0,115.8771,115.9606,115.7194,115.7936,11283.0
2017-07-17 12:00:00,124.82,125.03,124.81,125.03,11600.0,115.7843,115.9791,115.7751,115.9791,11600.0
2017-07-17 12:30:00,125.01,125.04,124.84,124.93,8169.0,115.9606,115.9884,115.8029,115.8864,8169.0
2017-07-17 13:00:00,124.93,125.23,124.83,125.23,11247.0,115.8864,116.1647,115.7936,116.1647,11247.0
2017-07-17 13:30:00,125.23,125.29,125.08,125.2,9307.0,116.1647,116.2203,116.0255,116.1368,9307.0
2017-07-17 14:00:00,125.2,125.25,125.11,125.25,15674.0,116.1368,116.1832,116.0533,116.1832,15674.0
2017-07-17 14:30:00,125.23,125.49,125.22,125.48,21474.0,116.1647,116.4058,116.1554,116.3966,21474.0
2017-07-17 15:00:00,125.44,125.58,125.2,125.23,37345.0,116.3595,116.4893,116.1368,116.1647,37345.0
2017-07-17 15:30:00,125.21,125.44,125.17,125.4,89837.0,116.1461,116.3595,116.109,116.3224,89837.0
2017-07-18 09:30:00,124.9,125.05,124.62,124.99,25511.0,115.8586,115.9977,115.5988,115.942,25511.0
2017-07-18 10:00:00,124.95,125.49,124.65,125.4,42613.0,115.9049,116.4058,115.6266,116.3224,42613.0
2017-07-18 10:30:00,125.35,125.75,125.09,125.7,28100.0,116.276,116.647,116.0348,116.6006,28100.0
2017-07-18 11:00:00,125.7,125.7,125.33,125.55,21916.0,116.6006,116.6006,116.2574,116.4615,21916.0
2017-07-18 11:30:00,125.54,125.73,125.5,125.62,19714.0,116.4522,116.6285,116.4151,116.5264,19714.0
2017-07-18 12:00:00,125.62,125.74,125.51,125.74,34939.0,116.5264,116.6377,116.4244,116.6377,34939.0
2017-07-18 12:30:00,125.68,125.79,125.61,125.63,15993.0,116.5821,116.6841,116.5172,116.5357,15993.0
2017-07-18 13:00:00,125.64,125.74,125.56,125.69,14699.0,116.545,116.6377,116.4708,116.5914,14699.0
2017-07-18 13:30:00,125.69,125.76,125.61,125.69,10750.0,116.5914,116.6563,116.5172,116.5914,10750.0
2017-07-18 14:00:00,125.68,125.76,125.63,125.75,16209.0,116.5821,116.6563,116.5357,116.647,16209.0
2017-07-18 14:30:00,125.73,125.99,125.71,125.82,40260.0,116.6285,116.8696,116.6099,116.712,40260.0
2017-07-18 15:00:00,125.79,125.84,125.55,125.76,51053.0,116.6841,116.7305,116.4615,116.6563,51053.0
2017-07-18 15:30:00,125.75,125.87,125.69,125.85,105218.0,116.647,116.7583,116.5914,116.7398,105218.0
2017-07-19 09:30:00,126.06,126.06,125.33,125.56,67015.0,116.9346,116.9346,116.2574,116.4708,67015.0
2017-07-19 10:00:00,125.48,125.53,125.07,125.46,69170.0,116.3966,116.4429,116.0162,116.378,69170.0
2017-07-19 10:30:00,125.47,125.53,125.09,125.45,31827.0,116.3873,116.4429,116.0348,116.3687,31827.0
2017-07-19 11:00:00,125.46,125.49,125.13,125.38,29438.0,116.378,116.4058,116.0719,116.3038,29438.0
2017-07-19 11:30:00,125.38,125.72,125.31,125.69,22884.0,116.3038,116.6192,116.2389,116.5914,22884.0
2017-07-19 12:00:00,125.7,125.74,125.53,125.59,16894.0,116.6006,116.6377,116.4429,116.4986,16894.0
2017-07-19 12:30:00,125.6,125.64,125.47,125.54,19820.0,116.5079,116.545,116.3873,116.4522,19820.0
2017-07-19 13:00:00,125.54,125.76,125.52,125.72,17564.0,116.4522,116.6563,116.4337,116.6192,17564.0
2017-07-19 13:30:00,125.74,125.74,125.53,125.69,18832.0,116.6377,116.6377,116.4429,116.5914,18832.0
2017-07-19 14:00:00,125.67,125.99,125.67,125.94,28703.0,116.5728,116.8696,116.5728,116.8233,28703.0
2017-07-19 14:30:00,125.95,126.35,125.93,126.26,62728.0,116.8325,117.2036,116.814,117.1201,62728.0
2017-07-19 15:00:00,126.26,126.63,126.1,126.63,65219.0,117.1201,117.4633,116.9717,117.4633,65219.0
2017-07-19 15:30:00,126.61,126.62,126.4,126.56,126973.0,117.4448,117.454,117.25,117.3984,126973.0
2017-07-20 09:30:00,126.61,126.86,126.07,126.84,69754.0,117.4448,117.6767,116.9439,117.6581,69754.0
2017-07-20 10:00:00,126.75,127.38,126.31,127.16,85440.0,117.5746,118.159,117.1665,117.9549,85440.0
2017-07-20 10:30:00,127.16,127.28,126.47,126.55,126418.0,117.9549,118.0663,117.3149,117.3891,126418.0
2017-07-20 11:00:00,126.55,127.01,126.32,126.43,51563.0,117.3891,117.8158,117.1758,117.2778,51563.0
2017-07-20 11:30:00,126.41,126.76,126.33,126.72,35511.0,117.2592,117.5839,117.185,117.5468,35511.0
2017-07-20 12:00:00,126.71,127.03,126.49,127.03,32425.0,117.5375,117.8344,117.3335,117.8344,32425.0
2017-07-20 12:30:00,127.0,127.22,126.76,126.76,40670.0,117.8065,118.0106,117.5839,117.5839,40670.0
2017-07-20 13:00:00,126.77,127.6,126.67,127.53,58021.0,117.5932,118.3631,117.5004,118.2982,58021.0
2017-07-20 13:30:00,127.52,127.65,127.18,127.58,109684.0,118.2889,118.4095,117.9735,118.3445,109684.0
2017-07-20 14:00:00,127.6,127.6,126.79,126.88,57702.0,118.3631,118.3631,117.6117,117.6952,57702.0
2017-07-20 14:30:00,126.87,127.26,126.86,127.2,42216.0,117.6859,118.0477,117.6767,117.9921,42216.0
2017-07-20 15:00:00,127.23,127.42,127.2,127.41,49767.0,118.0199,118.1961,117.9921,118.1869,49767.0
2017-07-20 15:30:00,127.4,127.63,127.05,127.33,217563.0,118.1776,118.3909,117.8529,118.1126,217563.0
2017-07-21 09:30:00,130.5,133.55,130.15,130.49,379022.0,121.0532,123.8824,120.7285,121.0439,379022.0
2017-07-21 10:00:00,130.47,131.95,130.27,130.79,279685.0,121.0253,122.3982,120.8398,121.3222,279685.0
2017-07-21 10:30:00,130.78,131.95,130.73,131.68,279567.0,121.3129,122.3982,121.2665,122.1477,279567.0
2017-07-21 11:00:00,131.68,132.44,131.47,131.53,131828.0,122.1477,122.8527,121.953,122.0086,131828.0
2017-07-21 11:30:00,131.59,131.82,131.0,131.5,119143.0,122.0643,122.2776,121.517,121.9808,119143.0
2017-07-21 12:00:00,131.5,131.9,131.3,131.79,45428.0,121.9808,122.3518,121.7953,122.2498,45428.0
2017-07-21 12:30:00,131.81,132.68,131.71,132.61,57049.0,122.2683,123.0754,122.1756,123.0104,57049.0
2017-07-21 13:00:00,132.61,133.31,132.53,132.71,61716.0,123.0104,123.6598,122.9362,123.1032,61716.0
2017-07-21 13:30:00,132.67,133.4,132.66,133.13,52125.0,123.0661,123.7432,123.0568,123.4928,52125.0
2017-07-21 14:00:00,133.18,133.53,132.84,133.37,70471.0,123.5392,123.8638,123.2238,123.7154,70471.0
2017-07-21 14:30:00,133.43,133.62,133.12,133.19,99936.0,123.7711,123.9473,123.4835,123.5484,99936.0
2017-07-21 15:00:00,133.17,133.48,133.05,133.12,112374.0,123.5299,123.8174,123.4186,123.4835,112374.0
2017-07-21 15:30:00,133.1,133.14,131.6,132.57,406442.0,123.465,123.5021,122.0735,122.9733,406442.0
2017-07-24 09:30:00,133.15,135.2,133.03,134.62,174700.0,123.5113,125.4129,123.4,124.8749,174700.0
2017-07-24 10:00:00,134.71,135.04,134.07,134.37,168748.0,124.9584,125.2645,124.3647,124.643,168748.0
2017-07-24 10:30:00,134.4,134.57,134.21,134.28,114512.0,124.6708,124.8285,124.4946,124.5595,114512.0
2017-07-24 11:00:00,134.26,134.46,134.01,134.29,89161.0,124.541,124.7265,124.3091,124.5688,89161.0
2017-07-24 11:30:00,134.34,134.63,134.25,134.37,53163.0,124.6152,124.8842,124.5317,124.643,53163.0
2017-07-24 12:00:00,134.37,134.41,133.64,134.12,56519.0,124.643,124.6801,123.9659,124.4111,56519.0
2017-07-24 12:30:00,134.1,134.13,133.81,133.9,28709.0,124.3926,124.4204,124.1236,124.207,28709.0
2017-07-24 13:00:00,133.87,134.08,133.86,134.0,32749.0,124.1792,124.374,124.1699,124.2998,32749.0
2017-07-24 13:30:00,134.0,134.22,133.96,134.15,72262.0,124.2998,124.5039,124.2627,124.4389,72262.0
2017-07-24 14:00:00,134.15,134.31,133.98,134.24,47982.0,124.4389,124.5874,124.2813,124.5224,47982.0
2017-07-24 14:30:00,134.22,134.34,133.96,133.96,70270.0,124.5039,124.6152,124.2627,124.2627,70270.0
2017-07-24 15:00:00,133.98,134.16,133.91,134.02,99654.0,124.2813,124.4482,124.2163,124.3184,99654.0
2017-07-24 15:30:00,134.02,134.04,133.42,133.58,266133.0,124.3184,124.3369,123.7618,123.9102,266133.0
2017-07-25 09:30:00,134.71,134.89,133.04,133.56,92113.0,124.9584,125.1254,123.4093,123.8917,92113.0
2017-07-25 10:00:00,133.57,134.0,133.2,133.8,49368.0,123.9009,124.2998,123.5577,124.1143,49368.0
2017-07-25 10:30:00,133.78,133.84,132.39,132.5,86371.0,124.0957,124.1514,122.8064,122.9084,86371.0
2017-07-25 11:00:00,132.62,132.95,132.33,132.88,69013.0,123.0197,123.3258,122.7507,123.2609,69013.0
2017-07-25 11:30:00,132.9,133.02,132.73,132.84,32057.0,123.2794,123.3907,123.1217,123.2238,32057.0
2017-07-25 12:00:00,132.84,133.06,132.67,132.73,39117.0,123.2238,123.4279,123.0661,123.1217,39117.0
2017-07-25 12:30:00,132.73,132.94,132.66,132.72,35867.0,123.1217,123.3165,123.0568,123.1125,35867.0
2017-07-25 13:00:00,132.78,133.09,132.78,132.9,26820.0,123.1681,123.4557,123.1681,123.2794,26820.0
2017-07-25 13:30:00,132.93,133.08,132.83,132.87,33967.0,123.3073,123.4464,123.2145,123.2516,33967.0
2017-07-25 14:00:00,132.85,133.12,132.73,132.96,34126.0,123.2331,123.4835,123.1217,123.3351,34126.0
2017-07-25 14:30:00,132.98,133.04,132.75,132.93,43224.0,123.3536,123.4093,123.1403,123.3073,43224.0
2017-07-25 15:00:00,132.93,132.98,132.62,132.63,56083.0,123.3073,123.3536,123.0197,123.029,56083.0
2017-07-25 15:30:00,132.66,132.86,132.59,132.76,144109.0,123.0568,123.2423,122.9919,123.1496,144109.0
2017-07-26 09:30:00,132.79,133.43,132.74,133.29,24320.0,123.1774,123.7711,123.131,123.6412,24320.0
2017-07-26 10:00:00,133.32,133.55,133.03,133.18,55629.0,123.669,123.8824,123.4,123.5392,55629.0
2017-07-26 10:30:00,133.13,133.34,133.0,133.23,37097.0,123.4928,123.6876,123.3722,123.5855,37097.0
2017-07-26 11:00:00,133.23,133.31,133.0,133.0,22281.0,123.5855,123.6598,123.3722,123.3722,22281.0
2017-07-26 11:30:00,133.03,133.08,132.84,133.0,28942.0,123.4,123.4464,123.2238,123.3722,28942.0
2017-07-26 12:00:00,132.99,133.26,132.9,133.13,23280.0,123.3629,123.6134,123.2794,123.4928,23280.0
2017-07-26 12:30:00,133.14,133.39,132.99,133.36,26515.0,123.5021,123.734,123.3629,123.7061,26515.0
2017-07-26 13:00:00,133.39,133.51,133.34,133.38,21881.0,123.734,123.8453,123.6876,123.7247,21881.0
2017-07-26 13:30:00,133.37,133.72,133.36,133.67,21617.0,123.7154,124.0401,123.7061,123.9937,21617.0
2017-07-26 14:00:00,133.74,133.84,133.49,133.68,33947.0,124.0586,124.1514,123.8267,124.003,33947.0
2017-07-26 14:30:00,133.71,133.84,133.51,133.53,31872.0,124.0308,124.1514,123.8453,123.8638,31872.0
2017-07-26 15:00:00,133.56,133.64,133.44,133.45,46291.0,123.8917,123.9659,123.7803,123.7896,46291.0
2017-07-26 15:30:00,133.44,133.45,132.98,133.28,96860.0,123.7803,123.7896,123.3536,123.6319,96860.0
2017-07-27 09:30:00,133.59,133.59,132.85,133.16,34859.0,123.9195,123.9195,123.2331,123.5206,34859.0
2017-07-27 10:00:00,133.11,133.37,132.55,132.74,26279.0,123.4742,123.7154,122.9548,123.131,26279.0
2017-07-27 10:30:00,132.72,133.14,132.64,133.12,27590.0,123.1125,123.5021,123.0383,123.4835,27590.0
2017-07-27 11:00:00,133.08,133.08,132.84,132.97,18088.0,123.4464,123.4464,123.2238,123.3444,18088.0
2017-07-27 11:30:00,132.99,133.25,132.88,132.94,16230.0,123.3629,123.6041,123.2609,123.3165,16230.0
2017-07-27 12:00:00,132.94,132.94,132.6,132.62,22857.0,123.3165,123.3165,123.0012,123.0197,22857.0
2017-07-27 12:30:00,132.62,132.71,132.18,132.24,20371.0,123.0197,123.1032,122.6116,122.6672,20371.0
2017-07-27 13:00:00,132.22,132.42,131.48,131.52,91860.0,122.6487,122.8342,121.9622,121.9993,91860.0
2017-07-27 13:30:00,131.46,131.47,130.63,131.09,64524.0,121.9437,121.953,121.1738,121.6005,64524.0
2017-07-27 14:00:00,131.09,131.45,131.01,131.15,34420.0,121.6005,121.9344,121.5263,121.6561,34420.0
2017-07-27 14:30:00,131.15,131.4,130.87,131.4,39510.0,121.6561,121.888,121.3964,121.888,39510.0
2017-07-27 15:00:00,131.4,131.73,131.4,131.72,51804.0,121.888,122.1941,121.888,122.1849,51804.0
2017-07-27 15:30:00,131.7,131.89,131.61,131.88,124076.0,122.1663,122.3425,122.0828,122.3333,124076.0
2017-07-28 09:30:00,131.89,131.89,131.22,131.48,65688.0,122.3425,122.3425,121.721,121.9622,65688.0
2017-07-28 10:00:00,131.49,131.82,131.2,131.56,39986.0,121.9715,122.2776,121.7025,122.0364,39986.0
2017-07-28 10:30:00,131.56,131.89,131.39,131.62,16527.0,122.0364,122.3425,121.8787,122.0921,16527.0
2017-07-28 11:00:00,131.68,132.19,131.3,131.57,63131.0,122.1477,122.6208,121.7953,122.0457,63131.0
2017-07-28 11:30:00,131.67,132.29,131.67,132.21,14001.0,122.1385,122.7136,122.1385,122.6394,14001.0
2017-07-28 12:00:00,132.25,132.42,132.2,132.24,17050.0,122.6765,122.8342,122.6301,122.6672,17050.0
2017-07-28 12:30:00,132.27,132.43,132.25,132.42,23666.0,122.695,122.8435,122.6765,122.8342,23666.0
2017-07-28 13:00:00,132.39,132.39,132.13,132.14,9901.0,122.8064,122.8064,122.5652,122.5745,9901.0
2017-07-28 13:30:00,132.14,132.34,132.13,132.26,13750.0,122.5745,122.76,122.5652,122.6858,13750.0
2017-07-28 14:00:00,132.29,132.41,132.21,132.37,29576.0,122.7136,122.8249,122.6394,122.7878,29576.0
2017-07-28 14:30:00,132.36,132.45,132.15,132.15,50022.0,122.7785,122.862,122.5837,122.5837,50022.0
2017-07-28 15:00:00,132.13,132.24,132.02,132.12,50620.0,122.5652,122.6672,122.4631,122.5559,50620.0
2017-07-28 15:30:00,132.14,132.29,132.14,132.19,96792.0,122.5745,122.7136,122.5745,122.6208,96792.0
2017-07-31 09:30:00,132.72,132.88,131.55,131.55,34228.0,123.1125,123.2609,122.0272,122.0272,34228.0
2017-07-31 10:00:00,131.5,131.95,131.44,131.54,19082.0,121.9808,122.3982,121.9251,122.0179,19082.0
2017-07-31 10:30:00,131.53,132.19,131.53,131.97,19155.0,122.0086,122.6208,122.0086,122.4168,19155.0
2017-07-31 11:00:00,132.08,132.22,131.96,132.17,18784.0,122.5188,122.6487,122.4075,122.6023,18784.0
2017-07-31 11:30:00,132.2,132.4,132.08,132.24,13421.0,122.6301,122.8156,122.5188,122.6672,13421.0
2017-07-31 12:00:00,132.22,132.22,131.81,131.86,26918.0,122.6487,122.6487,122.2683,122.3147,26918.0
2017-07-31 12:30:00,131.89,132.16,131.88,132.16,20985.0,122.3425,122.593,122.3333,122.593,20985.0
2017-07-31 13:00:00,132.12,132.41,132.09,132.41,17261.0,122.5559,122.8249,122.5281,122.8249,17261.0
2017-07-31 13:30:00,132.4,132.48,132.37,132.42,27353.0,122.8156,122.8898,122.7878,122.8342,27353.0
2017-07-31 14:00:00,132.4,132.43,132.22,132.27,22586.0,122.8156,122.8435,122.6487,122.695,22586.0
2017-07-31 14:30:00,132.25,132.3,131.98,132.01,49385.0,122.6765,122.7229,122.426,122.4539,49385.0
2017-07-31 15:00:00,132.04,132.16,131.86,131.86,40620.0,122.4817,122.593,122.3147,122.3147,40620.0
2017-07-31 15:30:00,131.85,132.0,131.59,131.67,177238.0,122.3054,122.4446,122.0643,122.1385,177238.0
2017-08-01 09:30:00,131.76,132.24,131.55,131.78,67008.0,122.222,122.6672,122.0272,122.2405,67008.0
2017-08-01 10:00:00,131.8,132.51,131.68,132.09,63443.0,122.2591,122.9177,122.1477,122.5281,63443.0
2017-08-01 10:30:00,132.09,132.37,131.93,132.07,44836.0,122.5281,122.7878,122.3797,122.5095,44836.0
2017-08-01 11:00:00,132.07,132.17,131.5,131.79,43203.0,122.5095,122.6023,121.9808,122.2498,43203.0
2017-08-01 11:30:00,131.78,131.91,131.59,131.79,42153.0,122.2405,122.3611,122.0643,122.2498,42153.0
2017-08-01 12:00:00,131.81,132.03,131.74,131.79,35856.0,122.2683,122.4724,122.2034,122.2498,35856.0
2017-08-01 12:30:00,131.79,132.08,131.79,131.96,25446.0,122.2498,122.5188,122.2498,122.4075,25446.0
2017-08-01 13:00:00,131.95,132.19,131.94,132.06,29539.0,122.3982,122.6208,122.3889,122.5002,29539.0
2017-08-01 13:30:00,132.06,132.26,132.03,132.16,30834.0,122.5002,122.6858,122.4724,122.593,30834.0
2017-08-01 14:00:00,132.18,132.19,131.73,131.73,33238.0,122.6116,122.6208,122.1941,122.1941,33238.0
2017-08-01 14:30:00,131.74,131.96,131.53,131.64,41316.0,122.2034,122.4075,122.0086,122.1106,41316.0
2017-08-01 15:00:00,131.63,131.81,131.47,131.55,49462.0,122.1014,122.2683,121.953,122.0272,49462.0
2017-08-01 15:30:00,131.55,131.8,131.54,131.65,195038.0,122.0272,122.2591,122.0179,122.1199,195038.0
2017-08-02 09:30:00,131.31,131.48,130.0,130.05,58473.0,121.8045,121.9622,120.5894,120.6357,58473.0
2017-08-02 10:00:00,130.02,130.46,129.61,129.72,78521.0,120.6079,121.0161,120.2276,120.3296,78521.0
2017-08-02 10:30:00,129.72,130.15,129.35,129.47,73397.0,120.3296,120.7285,119.9864,120.0977,73397.0
2017-08-02 11:00:00,129.47,129.72,129.25,129.72,55115.0,120.0977,120.3296,119.8937,120.3296,55115.0
2017-08-02 11:30:00,129.71,129.75,129.2,129.3,47219.0,120.3204,120.3575,119.8473,119.94,47219.0
2017-08-02 12:00:00,129.32,129.57,128.96,128.99,48336.0,119.9586,120.1905,119.6246,119.6525,48336.0
2017-08-02 12:30:00,129.0,129.21,128.87,128.87,50095.0,119.6618,119.8566,119.5412,119.5412,50095.0
2017-08-02 13:00:00,128.87,128.88,128.51,128.73,53475.0,119.5412,119.5504,119.2072,119.4113,53475.0
2017-08-02 13:30:00,128.71,129.23,128.63,128.98,100282.0,119.3927,119.8751,119.3185,119.6432,100282.0
2017-08-02 14:00:00,128.98,128.99,128.52,128.7,55104.0,119.6432,119.6525,119.2165,119.3835,55104.0
2017-08-02 14:30:00,128.7,129.04,128.7,128.93,38179.0,119.3835,119.6989,119.3835,119.5968,38179.0
2017-08-02 15:00:00,128.92,129.16,128.83,129.16,48894.0,119.5875,119.8102,119.5041,119.8102,48894.0
2017-08-02 15:30:00,129.17,129.46,129.17,129.38,177571.0,119.8194,120.0885,119.8194,120.0142,177571.0
2017-08-03 09:30:00,129.46,129.73,128.24,128.6,82966.0,120.0885,120.3389,118.9568,119.2907,82966.0
2017-08-03 10:00:00,128.55,128.89,128.33,128.66,47706.0,119.2443,119.5597,119.0403,119.3464,47706.0
2017-08-03 10:30:00,128.67,128.72,128.49,128.66,35674.0,119.3556,119.402,119.1887,119.3464,35674.0
2017-08-03 11:00:00,128.65,128.92,128.25,128.26,67795.0,119.3371,119.5875,118.966,118.9753,67795.0
2017-08-03 11:30:00,128.27,128.54,128.22,128.38,47815.0,118.9846,119.2351,118.9382,119.0866,47815.0
2017-08-03 12:00:00,128.39,128.49,128.24,128.39,45115.0,119.0959,119.1887,118.9568,119.0959,45115.0
2017-08-03 12:30:00,128.39,128.42,128.09,128.09,50097.0,119.0959,119.1237,118.8176,118.8176,50097.0
2017-08-03 13:00:00,128.11,128.39,128.07,128.18,44368.0,118.8362,119.0959,118.7991,118.9011,44368.0
2017-08-03 13:30:00,128.2,128.48,128.2,128.36,49747.0,118.9197,119.1794,118.9197,119.0681,49747.0
2017-08-03 14:00:00,128.35,128.4,128.13,128.23,52101.0,119.0588,119.1052,118.8547,118.9475,52101.0
2017-08-03 14:30:00,128.23,128.36,128.1,128.36,52422.0,118.9475,119.0681,118.8269,119.0681,52422.0
2017-08-03 15:00:00,128.36,128.51,128.23,128.45,103485.0,119.0681,119.2072,118.9475,119.1516,103485.0
2017-08-03 15:30:00,128.45,128.8,128.17,128.73,232978.0,119.1516,119.4762,118.8918,119.4113,232978.0
2017-08-04 09:30:00,129.11,129.44,128.45,128.45,14435.0,119.7638,120.0699,119.1516,119.1516,14435.0
2017-08-04 10:00:00,128.38,128.75,128.3,128.52,22218.0,119.0866,119.4299,119.0124,119.2165,22218.0
2017-08-04 10:30:00,128.57,128.93,128.57,128.91,42411.0,119.2629,119.5968,119.2629,119.5783,42411.0
2017-08-04 11:00:00,128.91,129.51,128.86,129.33,54640.0,119.5783,120.1348,119.5319,119.9679,54640.0
2017-08-04 11:30:00,129.3,129.59,129.3,129.55,33639.0,119.94,120.209,119.94,120.1719,33639.0
2017-08-04 12:00:00,129.54,129.54,129.09,129.19,27398.0,120.1627,120.1627,119.7452,119.838,27398.0
2017-08-04 12:30:00,129.17,129.21,129.05,129.1,21314.0,119.8194,119.8566,119.7081,119.7545,21314.0
2017-08-04 13:00:00,129.11,129.18,129.02,129.1,14795.0,119.7638,119.8287,119.6803,119.7545,14795.0
2017-08-04 13:30:00,129.09,129.34,129.08,129.28,18688.0,119.7452,119.9771,119.736,119.9215,18688.0
2017-08-04 14:00:00,129.28,129.32,129.17,129.17,14577.0,119.9215,119.9586,119.8194,119.8194,14577.0
2017-08-04 14:30:00,129.16,129.32,129.16,129.24,26728.0,119.8102,119.9586,119.8102,119.8844,26728.0
2017-08-04 15:00:00,129.21,129.35,129.2,129.28,32334.0,119.8566,119.9864,119.8473,119.9215,32334.0
2017-08-04 15:30:00,129.28,129.41,129.25,129.3,128837.0,119.9215,120.0421,119.8937,119.94,128837.0
2017-08-07 09:30:00,129.74,129.77,129.25,129.65,34318.0,120.3482,120.376,119.8937,120.2647,34318.0
2017-08-07 10:00:00,129.58,129.67,129.09,129.13,24010.0,120.1998,120.2833,119.7452,119.7823,24010.0
2017-08-07 10:30:00,129.13,129.16,128.72,128.8,21361.0,119.7823,119.8102,119.402,119.4762,21361.0
2017-08-07 11:00:00,128.8,128.98,128.59,128.59,15561.0,119.4762,119.6432,119.2814,119.2814,15561.0
2017-08-07 11:30:00,128.64,128.93,128.63,128.92,17341.0,119.3278,119.5968,119.3185,119.5875,17341.0
2017-08-07 12:00:00,128.92,128.99,128.69,128.75,18882.0,119.5875,119.6525,119.3742,119.4299,18882.0
2017-08-07 12:30:00,128.74,128.88,128.72,128.87,25004.0,119.4206,119.5504,119.402,119.5412,25004.0
2017-08-07 13:00:00,128.84,128.94,128.81,128.94,17144.0,119.5133,119.6061,119.4855,119.6061,17144.0
2017-08-07 13:30:00,128.97,129.0,128.9,128.94,17274.0,119.6339,119.6618,119.569,119.6061,17274.0
2017-08-07 14:00:00,128.94,129.21,128.93,129.11,23732.0,119.6061,119.8566,119.5968,119.7638,23732.0
2017-08-07 14:30:00,129.12,129.16,128.96,128.96,34406.0,119.7731,119.8102,119.6246,119.6246,34406.0
2017-08-07 15:00:00,128.95,128.95,128.59,128.77,121823.0,119.6154,119.6154,119.2814,119.4484,121823.0
2017-08-07 15:30:00,128.75,129.15,128.7,129.06,141967.0,119.4299,119.8009,119.3835,119.7174,141967.0
2017-08-08 09:30:00,128.66,128.88,127.67,128.28,63691.0,119.3464,119.5504,118.428,118.9939,63691.0
2017-08-08 10:00:00,128.24,128.49,127.93,128.12,42992.0,118.9568,119.1887,118.6692,118.8455,42992.0
2017-08-08 10:30:00,128.09,128.6,127.96,128.54,29007.0,118.8176,119.2907,118.697,119.2351,29007.0
2017-08-08 11:00:00,128.6,128.72,128.4,128.6,42895.0,119.2907,119.402,119.1052,119.2907,42895.0
2017-08-08 11:30:00,128.56,128.64,128.47,128.56,27881.0,119.2536,119.3278,119.1701,119.2536,27881.0
2017-08-08 12:00:00,128.56,128.61,128.28,128.29,28606.0,119.2536,119.3,118.9939,119.0031,28606.0
2017-08-08 12:30:00,128.28,128.38,128.17,128.21,18176.0,118.9939,119.0866,118.8918,118.9289,18176.0
2017-08-08 13:00:00,128.17,128.17,127.84,127.87,21114.0,118.8918,118.8918,118.5857,118.6136,21114.0
2017-08-08 13:30:00,127.85,127.87,127.59,127.59,38216.0,118.595,118.6136,118.3538,118.3538,38216.0
2017-08-08 14:00:00,127.6,127.6,127.4,127.58,42256.0,118.3631,118.3631,118.1776,118.3445,42256.0
2017-08-08 14:30:00,127.58,127.7,127.39,127.48,33237.0,118.3445,118.4559,118.1683,118.2518,33237.0
2017-08-08 15:00:00,127.52,127.66,127.36,127.43,46447.0,118.2889,118.4188,118.1405,118.2054,46447.0
2017-08-08 15:30:00,127.47,127.72,127.34,127.69,166105.0,118.2425,118.4744,118.1219,118.4466,166105.0
2017-08-09 09:30:00,127.05,127.14,126.28,127.0,52066.0,117.8529,117.9364,117.1387,117.8065,52066.0
2017-08-09 10:00:00,127.0,127.25,126.69,126.96,73160.0,117.8065,118.0384,117.519,117.7694,73160.0
2017-08-09 10:30:00,127.0,127.27,126.74,126.86,105934.0,117.8065,118.057,117.5654,117.6767,105934.0
2017-08-09 11:00:00,126.86,127.32,126.77,127.17,44720.0,117.6767,118.1034,117.5932,117.9642,44720.0
2017-08-09 11:30:00,127.13,127.25,126.9,127.07,89648.0,117.9271,118.0384,117.7138,117.8715,89648.0
2017-08-09 12:00:00,127.06,127.09,126.9,126.92,71302.0,117.8622,117.89,117.7138,117.7323,71302.0
2017-08-09 12:30:00,126.96,127.45,126.92,127.32,135726.0,117.7694,118.224,117.7323,118.1034,135726.0
2017-08-09 13:00:00,127.29,127.64,127.25,127.53,115379.0,118.0755,118.4002,118.0384,118.2982,115379.0
2017-08-09 13:30:00,127.6,127.67,127.51,127.58,27449.0,118.3631,118.428,118.2796,118.3445,27449.0
2017-08-09 14:00:00,127.58,127.67,127.23,127.34,78853.0,118.3445,118.428,118.0199,118.1219,78853.0
2017-08-09 14:30:00,127.36,127.68,127.19,127.61,64596.0,118.1405,118.4373,117.9828,118.3724,64596.0
2017-08-09 15:00:00,127.61,127.75,127.46,127.65,67328.0,118.3724,118.5022,118.2332,118.4095,67328.0
2017-08-09 15:30:00,127.67,128.06,127.64,128.02,153072.0,118.428,118.7898,118.4002,118.7527,153072.0
2017-08-10 09:30:00,127.48,128.86,127.13,127.57,53855.0,118.2518,119.5319,117.9271,118.3353,53855.0
2017-08-10 10:00:00,127.63,127.86,127.01,127.82,56506.0,118.3909,118.6043,117.8158,118.5672,56506.0
2017-08-10 10:30:00,127.84,128.1,127.61,127.76,41279.0,118.5857,118.8269,118.3724,118.5115,41279.0
2017-08-10 11:00:00,127.75,127.94,127.3,127.4,18998.0,118.5022,118.6785,118.0848,118.1776,18998.0
2017-08-10 11:30:00,127.44,127.58,127.11,127.34,18355.0,118.2147,118.3445,117.9086,118.1219,18355.0
2017-08-10 12:00:00,127.37,127.46,126.92,127.04,64439.0,118.1497,118.2332,117.7323,117.8436,64439.0
2017-08-10 12:30:00,127.05,127.41,126.86,127.4,15496.0,117.8529,118.1869,117.6767,118.1776,15496.0
2017-08-10 13:00:00,127.4,127.56,127.25,127.28,17987.0,118.1776,118.326,118.0384,118.0663,17987.0
2017-08-10 13:30:00,127.29,127.52,127.18,127.43,15071.0,118.0755,118.2889,117.9735,118.2054,15071.0
2017-08-10 14:00:00,127.44,127.88,127.37,127.83,31188.0,118.2147,118.6228,118.1497,118.5764,31188.0
2017-08-10 14:30:00,127.87,128.06,127.69,127.71,33173.0,118.6136,118.7898,118.4466,118.4651,33173.0
2017-08-10 15:00:00,127.69,127.89,127.21,127.28,35344.0,118.4466,118.6321,118.0013,118.0663,35344.0
2017-08-10 15:30:00,127.36,127.36,126.88,126.93,105710.0,118.1405,118.1405,117.6952,117.7416,105710.0
2017-08-11 09:30:00,127.48,127.91,127.43,127.9,34059.0,118.2518,118.6507,118.2054,118.6414,34059.0
2017-08-11 10:00:00,127.9,128.15,127.72,128.07,28702.0,118.6414,118.8733,118.4744,118.7991,28702.0
2017-08-11 10:30:00,128.08,128.74,127.96,128.53,38664.0,118.8084,119.4206,118.697,119.2258,38664.0
2017-08-11 11:00:00,128.52,129.0,128.31,128.43,71339.0,119.2165,119.6618,119.0217,119.133,71339.0
2017-08-11 11:30:00,128.38,128.48,127.9,127.92,27312.0,119.0866,119.1794,118.6414,118.6599,27312.0
2017-08-11 12:00:00,127.9,128.14,127.86,128.03,20927.0,118.6414,118.864,118.6043,118.762,20927.0
2017-08-11 12:30:00,128.01,128.02,127.89,127.93,16608.0,118.7434,118.7527,118.6321,118.6692,16608.0
2017-08-11 13:00:00,127.91,128.08,127.75,127.84,18321.0,118.6507,118.8084,118.5022,118.5857,18321.0
2017-08-11 13:30:00,127.83,128.03,127.71,127.98,14398.0,118.5764,118.762,118.4651,118.7156,14398.0
2017-08-11 14:00:00,128.01,128.35,127.96,128.21,14558.0,118.7434,119.0588,118.697,118.9289,14558.0
2017-08-11 14:30:00,128.21,128.21,127.8,127.81,17321.0,118.9289,118.9289,118.5486,118.5579,17321.0
2017-08-11 15:00:00,127.84,127.94,127.61,127.73,25454.0,118.5857,118.6785,118.3724,118.4837,25454.0
2017-08-11 15:30:00,127.73,127.99,127.65,127.81,150897.0,118.4837,118.7249,118.4095,118.5579,150897.0
2017-08-14 09:30:00,128.65,130.58,128.17,129.88,73526.0,119.3371,121.1274,118.8918,120.4781,73526.0
2017-08-14 10:00:00,129.88,130.16,129.53,129.91,42055.0,120.4781,120.7378,120.1534,120.5059,42055.0
2017-08-14 10:30:00,129.99,130.7,129.99,130.35,27937.0,120.5801,121.2387,120.5801,120.914,27937.0
2017-08-14 11:00:00,130.33,130.35,129.82,130.25,35656.0,120.8955,120.914,120.4224,120.8213,35656.0
2017-08-14 11:30:00,130.23,130.39,130.16,130.33,23869.0,120.8027,120.9511,120.7378,120.8955,23869.0
2017-08-14 12:00:00,130.32,130.5,130.29,130.46,20131.0,120.8862,121.0532,120.8584,121.0161,20131.0
2017-08-14 12:30:00,130.44,130.44,130.25,130.31,19551.0,120.9975,120.9975,120.8213,120.8769,19551.0
2017-08-14 13:00:00,130.33,130.68,130.33,130.52,21280.0,120.8955,121.2201,120.8955,121.0717,21280.0
2017-08-14 13:30:00,130.53,130.71,130.43,130.53,26146.0,121.081,121.248,120.9882,121.081,26146.0
2017-08-14 14:00:00,130.56,130.69,130.46,130.69,30397.0,121.1088,121.2294,121.0161,121.2294,30397.0
2017-08-14 14:30:00,130.66,130.75,130.3,130.37,27992.0,121.2016,121.2851,120.8676,120.9326,27992.0
2017-08-14 15:00:00,130.37,130.7,130.32,130.61,29116.0,120.9326,121.2387,120.8862,121.1552,29116.0
2017-08-14 15:30:00,130.61,130.75,130.4,130.49,132263.0,121.1552,121.2851,120.9604,121.0439,132263.0
2017-08-15 09:30:00,130.93,131.51,130.63,131.16,45740.0,121.452,121.9901,121.1738,121.6654,45740.0
2017-08-15 10:00:00,131.17,131.29,130.84,131.29,50519.0,121.6747,121.786,121.3686,121.786,50519.0
2017-08-15 10:30:00,131.27,131.59,130.98,131.55,38923.0,121.7674,122.0643,121.4984,122.0272,38923.0
2017-08-15 11:00:00,131.55,131.88,131.43,131.8,37568.0,122.0272,122.3333,121.9158,122.2591,37568.0
2017-08-15 11:30:00,131.78,132.11,131.78,132.06,42772.0,122.2405,122.5466,122.2405,122.5002,42772.0
2017-08-15 12:00:00,132.07,132.28,132.01,132.12,27522.0,122.5095,122.7043,122.4539,122.5559,27522.0
2017-08-15 12:30:00,132.13,132.15,131.93,131.93,17740.0,122.5652,122.5837,122.3797,122.3797,17740.0
2017-08-15 13:00:00,131.9,131.92,131.71,131.88,23441.0,122.3518,122.3704,122.1756,122.3333,23441.0
2017-08-15 13:30:00,131.89,132.04,131.86,131.97,26068.0,122.3425,122.4817,122.3147,122.4168,26068.0
2017-08-15 14:00:00,131.97,132.15,131.95,132.05,26243.0,122.4168,122.5837,122.3982,122.491,26243.0
2017-08-15 14:30:00,132.06,132.19,132.03,132.15,22992.0,122.5002,122.6208,122.4724,122.5837,22992.0
2017-08-15 15:00:00,132.16,132.35,132.07,132.24,54359.0,122.593,122.7692,122.5095,122.6672,54359.0
2017-08-15 15:30:00,132.25,132.37,132.15,132.22,188956.0,122.6765,122.7878,122.5837,122.6487,188956.0
2017-08-16 09:30:00,132.53,133.16,131.69,132.06,24000.0,122.9362,123.5206,122.157,122.5002,24000.0
2017-08-16 10:00:00,132.24,132.62,132.04,132.62,23754.0,122.6672,123.0197,122.4817,123.0197,23754.0
2017-08-16 10:30:00,132.58,132.73,132.4,132.69,22375.0,122.9826,123.1217,122.8156,123.0846,22375.0
2017-08-16 11:00:00,132.71,132.74,132.45,132.52,22933.0,123.1032,123.131,122.862,122.9269,22933.0
2017-08-16 11:30:00,132.54,132.66,132.5,132.64,15299.0,122.9455,123.0568,122.9084,123.0383,15299.0
2017-08-16 12:00:00,132.65,132.8,132.39,132.39,41013.0,123.0475,123.1867,122.8064,122.8064,41013.0
2017-08-16 12:30:00,132.42,132.45,132.17,132.2,35531.0,122.8342,122.862,122.6023,122.6301,35531.0
2017-08-16 13:00:00,132.18,132.36,132.12,132.26,24192.0,122.6116,122.7785,122.5559,122.6858,24192.0
2017-08-16 13:30:00,132.26,132.31,132.13,132.29,15533.0,122.6858,122.7321,122.5652,122.7136,15533.0
2017-08-16 14:00:00,132.27,132.41,131.96,132.04,32501.0,122.695,122.8249,122.4075,122.4817,32501.0
2017-08-16 14:30:00,132.01,132.18,131.92,132.14,23879.0,122.4539,122.6116,122.3704,122.5745,23879.0
2017-08-16 15:00:00,132.13,132.22,132.09,132.21,21054.0,122.5652,122.6487,122.5281,122.6394,21054.0
2017-08-16 15:30:00,132.2,132.28,131.91,132.08,120829.0,122.6301,122.7043,122.3611,122.5188,120829.0
2017-08-17 09:30:00,131.22,132.63,131.22,132.4,53612.0,121.721,123.029,121.721,122.8156,53612.0
2017-08-17 10:00:00,132.28,132.59,132.16,132.48,48600.0,122.7043,122.9919,122.593,122.8898,48600.0
2017-08-17 10:30:00,132.48,132.64,132.07,132.23,51074.0,122.8898,123.0383,122.5095,122.6579,51074.0
2017-08-17 11:00:00,132.24,132.78,132.22,132.22,17563.0,122.6672,123.1681,122.6487,122.6487,17563.0
2017-08-17 11:30:00,132.19,132.42,132.1,132.42,34035.0,122.6208,122.8342,122.5373,122.8342,34035.0
2017-08-17 12:00:00,132.42,132.42,132.1,132.36,34363.0,122.8342,122.8342,122.5373,122.7785,34363.0
2017-08-17 12:30:00,132.35,132.4,131.59,131.76,26162.0,122.7692,122.8156,122.0643,122.222,26162.0
2017-08-17 13:00:00,131.7,131.74,131.16,131.33,25123.0,122.1663,122.2034,121.6654,121.8231,25123.0
2017-08-17 13:30:00,131.38,131.4,131.09,131.23,17285.0,121.8695,121.888,121.6005,121.7303,17285.0
2017-08-17 14:00:00,131.28,131.4,130.93,131.16,39447.0,121.7767,121.888,121.452,121.6654,39447.0
2017-08-17 14:30:00,131.15,131.33,131.04,131.31,48224.0,121.6561,121.8231,121.5541,121.8045,48224.0
2017-08-17 15:00:00,131.34,131.34,130.84,130.87,61761.0,121.8324,121.8324,121.3686,121.3964,61761.0
2017-08-17 15:30:00,130.86,130.91,130.18,130.22,176470.0,121.3871,121.4335,120.7563,120.7934,176470.0
2017-08-18 09:30:00,130.09,130.09,129.03,129.58,107630.0,121.0243,121.0243,120.0381,120.5498,107630.0
2017-08-18 10:00:00,129.63,130.08,129.56,129.7,33738.0,120.5963,121.015,120.5312,120.6614,33738.0
2017-08-18 10:30:00,129.7,129.81,129.41,129.71,22223.0,120.6614,120.7638,120.3916,120.6707,22223.0
2017-08-18 11:00:00,129.7,130.17,129.48,130.09,27649.0,120.6614,121.0987,120.4568,121.0243,27649.0
2017-08-18 11:30:00,130.15,130.33,129.85,130.25,20792.0,121.0801,121.2475,120.801,121.1731,20792.0
2017-08-18 12:00:00,130.21,130.24,129.81,130.19,17332.0,121.1359,121.1638,120.7638,121.1173,17332.0
2017-08-18 12:30:00,130.22,130.61,130.17,130.49,22208.0,121.1452,121.508,121.0987,121.3964,22208.0
2017-08-18 13:00:00,130.52,130.53,130.32,130.41,15619.0,121.4243,121.4336,121.2382,121.322,15619.0
2017-08-18 13:30:00,130.38,130.49,130.22,130.35,14479.0,121.2941,121.3964,121.1452,121.2661,14479.0
2017-08-18 14:00:00,130.33,130.62,130.33,130.58,25995.0,121.2475,121.5173,121.2475,121.4801,25995.0
2017-08-18 14:30:00,130.58,130.8,130.58,130.66,16423.0,121.4801,121.6848,121.4801,121.5545,16423.0
2017-08-18 15:00:00,130.63,130.86,130.52,130.6,27271.0,121.5266,121.7406,121.4243,121.4987,27271.0
2017-08-18 15:30:00,130.6,130.73,130.41,130.42,147355.0,121.4987,121.6197,121.322,121.3313,147355.0
2017-08-21 09:30:00,130.47,130.79,130.06,130.49,26442.0,121.3778,121.6755,120.9964,121.3964,26442.0
2017-08-21 10:00:00,130.44,130.71,130.01,130.55,30746.0,121.3499,121.6011,120.9498,121.4522,30746.0
2017-08-21 10:30:00,130.58,131.02,130.58,130.86,28433.0,121.4801,121.8895,121.4801,121.7406,28433.0
2017-08-21 11:00:00,130.88,131.22,130.73,131.16,19047.0,121.7592,122.0755,121.6197,122.0197,19047.0
2017-08-21 11:30:00,131.13,131.13,130.73,130.93,14055.0,121.9918,121.9918,121.6197,121.8057,14055.0
2017-08-21 12:00:00,130.99,131.31,130.94,131.24,16227.0,121.8615,122.1592,121.815,122.0941,16227.0
2017-08-21 12:30:00,131.23,131.29,130.96,130.96,10650.0,122.0848,122.1406,121.8336,121.8336,10650.0
2017-08-21 13:00:00,130.99,131.09,130.79,130.79,11952.0,121.8615,121.9546,121.6755,121.6755,11952.0
2017-08-21 13:30:00,130.85,130.88,130.56,130.56,7480.0,121.7313,121.7592,121.4615,121.4615,7480.0
2017-08-21 14:00:00,130.58,130.75,130.53,130.7,10111.0,121.4801,121.6383,121.4336,121.5918,10111.0
2017-08-21 14:30:00,130.69,130.78,130.56,130.66,12634.0,121.5824,121.6662,121.4615,121.5545,12634.0
2017-08-21 15:00:00,130.68,130.68,130.36,130.65,19503.0,121.5731,121.5731,121.2754,121.5452,19503.0
2017-08-21 15:30:00,130.66,130.95,130.61,130.81,91734.0,121.5545,121.8243,121.508,121.6941,91734.0
2017-08-22 09:30:00,131.12,131.39,131.12,131.23,10791.0,121.9825,122.2337,121.9825,122.0848,10791.0
2017-08-22 10:00:00,131.33,132.02,131.29,132.02,31314.0,122.1778,122.8198,122.1406,122.8198,31314.0
2017-08-22 10:30:00,131.97,131.99,131.64,131.93,16414.0,122.7732,122.7919,122.4662,122.736,16414.0
2017-08-22 11:00:00,131.95,131.95,131.66,131.71,12407.0,122.7546,122.7546,122.4848,122.5314,12407.0
2017-08-22 11:30:00,131.63,131.97,131.61,131.76,14910.0,122.4569,122.7732,122.4383,122.5779,14910.0
2017-08-22 12:00:00,131.78,132.12,131.78,131.9,21118.0,122.5965,122.9128,122.5965,122.7081,21118.0
2017-08-22 12:30:00,131.92,132.17,131.67,132.17,31489.0,122.7267,122.9593,122.4942,122.9593,31489.0
2017-08-22 13:00:00,132.2,132.56,131.99,132.56,52804.0,122.9872,123.3221,122.7919,123.3221,52804.0
2017-08-22 13:30:00,132.48,132.52,132.25,132.25,7436.0,123.2477,123.2849,123.0337,123.0337,7436.0
2017-08-22 14:00:00,132.27,132.48,132.22,132.44,11355.0,123.0523,123.2477,123.0058,123.2105,11355.0
2017-08-22 14:30:00,132.42,132.63,132.4,132.41,20104.0,123.1919,123.3873,123.1733,123.1826,20104.0
2017-08-22 15:00:00,132.41,132.5,132.25,132.5,26013.0,123.1826,123.2663,123.0337,123.2663,26013.0
2017-08-22 15:30:00,132.51,132.85,132.46,132.57,123394.0,123.2756,123.5919,123.2291,123.3314,123394.0
2017-08-23 09:30:00,131.93,132.38,131.43,131.76,14357.0,122.736,123.1547,122.2709,122.5779,14357.0
2017-08-23 10:00:00,131.69,131.92,131.31,131.78,15774.0,122.5128,122.7267,122.1592,122.5965,15774.0
2017-08-23 10:30:00,131.73,131.91,131.64,131.77,7152.0,122.55,122.7174,122.4662,122.5872,7152.0
2017-08-23 11:00:00,131.83,132.12,131.8,132.08,19306.0,122.643,122.9128,122.6151,122.8756,19306.0
2017-08-23 11:30:00,132.11,132.32,132.03,132.3,12530.0,122.9035,123.0989,122.8291,123.0802,12530.0
2017-08-23 12:00:00,132.31,132.32,131.97,132.03,19631.0,123.0896,123.0989,122.7732,122.8291,19631.0
2017-08-23 12:30:00,132.02,132.08,131.86,131.99,5588.0,122.8198,122.8756,122.6709,122.7919,5588.0
2017-08-23 13:00:00,131.97,131.97,131.86,131.89,6340.0,122.7732,122.7732,122.6709,122.6988,6340.0
2017-08-23 13:30:00,131.88,132.02,131.84,131.88,8514.0,122.6895,122.8198,122.6523,122.6895,8514.0
2017-08-23 14:00:00,131.9,132.13,131.86,132.04,14776.0,122.7081,122.9221,122.6709,122.8384,14776.0
2017-08-23 14:30:00,132.1,132.24,132.01,132.19,9549.0,122.8942,123.0244,122.8105,122.9779,9549.0
2017-08-23 15:00:00,132.19,132.28,132.11,132.2,11927.0,122.9779,123.0616,122.9035,122.9872,11927.0
2017-08-23 15:30:00,132.21,132.29,132.0,132.03,68694.0,122.9965,123.0709,122.8012,122.8291,68694.0
2017-08-24 09:30:00,132.53,132.97,131.65,131.65,23107.0,123.2942,123.7036,122.4755,122.4755,23107.0
2017-08-24 10:00:00,131.67,132.11,131.52,132.11,15030.0,122.4942,122.9035,122.3546,122.9035,15030.0
2017-08-24 10:30:00,132.08,132.43,132.07,132.07,12212.0,122.8756,123.2012,122.8663,122.8663,12212.0
2017-08-24 11:00:00,132.07,132.2,131.65,131.75,14147.0,122.8663,122.9872,122.4755,122.5686,14147.0
2017-08-24 11:30:00,131.61,131.73,131.47,131.59,8112.0,122.4383,122.55,122.3081,122.4197,8112.0
2017-08-24 12:00:00,131.59,131.81,131.57,131.61,10071.0,122.4197,122.6244,122.4011,122.4383,10071.0
2017-08-24 12:30:00,131.66,131.76,131.56,131.62,6247.0,122.4848,122.5779,122.3918,122.4476,6247.0
2017-08-24 13:00:00,131.58,131.94,131.58,131.85,9923.0,122.4104,122.7453,122.4104,122.6616,9923.0
2017-08-24 13:30:00,131.85,131.96,131.74,131.96,9842.0,122.6616,122.7639,122.5593,122.7639,9842.0
2017-08-24 14:00:00,131.96,132.09,131.89,132.02,11067.0,122.7639,122.8849,122.6988,122.8198,11067.0
2017-08-24 14:30:00,132.01,132.29,132.01,132.29,14368.0,122.8105,123.0709,122.8105,123.0709,14368.0
2017-08-24 15:00:00,132.29,132.54,132.2,132.52,28479.0,123.0709,123.3035,122.9872,123.2849,28479.0
2017-08-24 15:30:00,132.5,132.53,132.12,132.21,88446.0,123.2663,123.2942,122.9128,122.9965,88446.0
2017-08-25 09:30:00,132.83,133.11,132.48,133.03,12752.0,123.5733,123.8338,123.2477,123.7594,12752.0
2017-08-25 10:00:00,132.94,132.98,132.6,132.83,20252.0,123.6756,123.7129,123.3593,123.5733,20252.0
2017-08-25 10:30:00,132.81,132.86,132.48,132.79,14876.0,123.5547,123.6012,123.2477,123.5361,14876.0
2017-08-25 11:00:00,132.79,132.79,132.23,132.4,20826.0,123.5361,123.5361,123.0151,123.1733,20826.0
2017-08-25 11:30:00,132.34,132.55,132.3,132.5,17071.0,123.1175,123.3128,123.0802,123.2663,17071.0
2017-08-25 12:00:00,132.52,132.74,132.52,132.68,15039.0,123.2849,123.4896,123.2849,123.4338,15039.0
2017-08-25 12:30:00,132.68,132.71,132.51,132.59,16758.0,123.4338,123.4617,123.2756,123.35,16758.0
2017-08-25 13:00:00,132.62,132.7,132.51,132.57,12227.0,123.3779,123.4524,123.2756,123.3314,12227.0
2017-08-25 13:30:00,132.57,132.6,132.43,132.51,13065.0,123.3314,123.3593,123.2012,123.2756,13065.0
2017-08-25 14:00:00,132.54,132.81,132.51,132.75,15235.0,123.3035,123.5547,123.2756,123.4989,15235.0
2017-08-25 14:30:00,132.77,132.87,132.72,132.75,16540.0,123.5175,123.6105,123.471,123.4989,16540.0
2017-08-25 15:00:00,132.74,132.88,132.63,132.77,37650.0,123.4896,123.6198,123.3873,123.5175,37650.0
2017-08-25 15:30:00,132.76,132.77,132.36,132.4,96804.0,123.5082,123.5175,123.1361,123.1733,96804.0
2017-08-28 09:30:00,132.5,132.74,132.32,132.45,12499.0,123.2663,123.4896,123.0989,123.2198,12499.0
2017-08-28 10:00:00,132.5,132.6,132.21,132.23,9048.0,123.2663,123.3593,122.9965,123.0151,9048.0
2017-08-28 10:30:00,132.18,132.42,132.11,132.14,7177.0,122.9686,123.1919,122.9035,122.9314,7177.0
2017-08-28 11:00:00,132.11,132.19,132.0,132.0,10306.0,122.9035,122.9779,122.8012,122.8012,10306.0
2017-08-28 11:30:00,132.03,132.49,132.03,132.37,29333.0,122.8291,123.257,122.8291,123.1454,29333.0
2017-08-28 12:00:00,132.35,132.43,132.14,132.24,16822.0,123.1268,123.2012,122.9314,123.0244,16822.0
2017-08-28 12:30:00,132.27,132.38,132.2,132.35,12448.0,123.0523,123.1547,122.9872,123.1268,12448.0
2017-08-28 13:00:00,132.3,132.41,132.26,132.34,17396.0,123.0802,123.1826,123.043,123.1175,17396.0
2017-08-28 13:30:00,132.37,132.51,132.31,132.49,17506.0,123.1454,123.2756,123.0896,123.257,17506.0
2017-08-28 14:00:00,132.45,132.52,132.38,132.42,16681.0,123.2198,123.2849,123.1547,123.1919,16681.0
2017-08-28 14:30:00,132.38,132.54,132.35,132.51,25781.0,123.1547,123.3035,123.1268,123.2756,25781.0
2017-08-28 15:00:00,132.52,132.65,132.51,132.64,23582.0,123.2849,123.4059,123.2756,123.3966,23582.0
2017-08-28 15:30:00,132.63,132.69,132.49,132.68,60201.0,123.3873,123.4431,123.257,123.4338,60201.0
2017-08-29 09:30:00,131.99,132.59,131.67,132.48,33435.0,122.7919,123.35,122.4942,123.2477,33435.0
2017-08-29 10:00:00,132.34,132.52,131.98,132.46,18845.0,123.1175,123.2849,122.7825,123.2291,18845.0
2017-08-29 10:30:00,132.52,132.79,132.32,132.72,24658.0,123.2849,123.5361,123.0989,123.471,24658.0
2017-08-29 11:00:00,132.73,132.85,132.56,132.73,17588.0,123.4803,123.5919,123.3221,123.4803,17588.0
2017-08-29 11:30:00,132.79,133.02,132.72,132.91,30906.0,123.5361,123.7501,123.471,123.6477,30906.0
2017-08-29 12:00:00,132.9,133.09,132.75,132.91,22910.0,123.6384,123.8152,123.4989,123.6477,22910.0
2017-08-29 12:30:00,132.9,133.09,132.48,132.93,29057.0,123.6384,123.8152,123.2477,123.6663,29057.0
2017-08-29 13:00:00,132.94,132.97,132.64,132.97,8039.0,123.6756,123.7036,123.3966,123.7036,8039.0
2017-08-29 13:30:00,132.95,132.95,132.78,132.8,7232.0,123.685,123.685,123.5268,123.5454,7232.0
2017-08-29 14:00:00,132.81,132.94,132.73,132.92,10515.0,123.5547,123.6756,123.4803,123.657,10515.0
2017-08-29 14:30:00,132.95,133.08,132.87,132.92,9754.0,123.685,123.8059,123.6105,123.657,9754.0
2017-08-29 15:00:00,132.88,133.24,132.88,133.19,13092.0,123.6198,123.9547,123.6198,123.9082,13092.0
2017-08-29 15:30:00,133.18,133.2,132.93,133.02,57189.0,123.8989,123.9175,123.6663,123.7501,57189.0
2017-08-30 09:30:00,132.97,133.54,132.41,133.43,23630.0,123.7036,124.2338,123.1826,124.1315,23630.0
2017-08-30 10:00:00,133.36,133.61,133.21,133.58,11211.0,124.0664,124.299,123.9268,124.271,11211.0
2017-08-30 10:30:00,133.59,133.92,133.42,133.58,18986.0,124.2804,124.5874,124.1222,124.271,18986.0
2017-08-30 11:00:00,133.58,133.79,133.51,133.69,18437.0,124.271,124.4664,124.2059,124.3734,18437.0
2017-08-30 11:30:00,133.72,134.01,133.67,133.78,13025.0,124.4013,124.6711,124.3548,124.4571,13025.0
2017-08-30 12:00:00,133.72,133.8,133.65,133.78,8478.0,124.4013,124.4757,124.3362,124.4571,8478.0
2017-08-30 12:30:00,133.78,134.09,133.78,133.98,7027.0,124.4571,124.7455,124.4571,124.6432,7027.0
2017-08-30 13:00:00,134.02,134.41,134.01,134.37,8050.0,124.6804,125.0432,124.6711,125.006,8050.0
2017-08-30 13:30:00,134.36,134.44,134.28,134.36,6988.0,124.9967,125.0711,124.9223,124.9967,6988.0
2017-08-30 14:00:00,134.31,134.36,134.19,134.3,8473.0,124.9502,124.9967,124.8385,124.9409,8473.0
2017-08-30 14:30:00,134.32,134.46,134.1,134.42,18059.0,124.9595,125.0897,124.7548,125.0525,18059.0
2017-08-30 15:00:00,134.3,134.31,134.12,134.21,12560.0,124.9409,124.9502,124.7734,124.8571,12560.0
2017-08-30 15:30:00,134.2,134.43,133.97,134.43,84382.0,124.8478,125.0618,124.6339,125.0618,84382.0
2017-08-31 09:30:00,134.73,135.04,134.31,134.56,40802.0,125.3409,125.6293,124.9502,125.1828,40802.0
2017-08-31 10:00:00,134.56,134.9,134.34,134.43,37224.0,125.1828,125.4991,124.9781,125.0618,37224.0
2017-08-31 10:30:00,134.43,134.48,134.12,134.22,35134.0,125.0618,125.1083,124.7734,124.8664,35134.0
2017-08-31 11:00:00,134.22,134.59,134.17,134.32,37234.0,124.8664,125.2107,124.8199,124.9595,37234.0
2017-08-31 11:30:00,134.32,134.42,134.03,134.31,30866.0,124.9595,125.0525,124.6897,124.9502,30866.0
2017-08-31 12:00:00,134.32,134.51,134.2,134.2,23374.0,124.9595,125.1362,124.8478,124.8478,23374.0
2017-08-31 12:30:00,134.23,134.3,134.13,134.17,22013.0,124.8758,124.9409,124.7827,124.8199,22013.0
2017-08-31 13:00:00,134.17,134.22,133.87,133.93,31313.0,124.8199,124.8664,124.5408,124.5967,31313.0
2017-08-31 13:30:00,133.91,134.23,133.78,133.8,69632.0,124.5781,124.8758,124.4571,124.4757,69632.0
2017-08-31 14:00:00,133.81,133.98,133.58,133.96,37480.0,124.485,124.6432,124.271,124.6246,37480.0
2017-08-31 14:30:00,133.99,134.34,133.99,134.3,25592.0,124.6525,124.9781,124.6525,124.9409,25592.0
2017-08-31 15:00:00,134.31,134.48,134.17,134.47,43134.0,124.9502,125.1083,124.8199,125.099,43134.0
2017-08-31 15:30:00,134.48,134.49,133.95,134.05,150990.0,125.1083,125.1176,124.6153,124.7083,150990.0
2017-09-01 09:30:00,134.64,134.68,133.59,133.91,66584.0,125.2572,125.2944,124.2804,124.5781,66584.0
2017-09-01 10:00:00,133.99,134.14,133.74,133.74,49176.0,124.6525,124.792,124.4199,124.4199,49176.0
2017-09-01 10:30:00,133.74,133.94,133.44,133.89,37039.0,124.4199,124.606,124.1408,124.5594,37039.0
2017-09-01 11:00:00,133.9,133.96,133.47,133.5,31929.0,124.5687,124.6246,124.1687,124.1966,31929.0
2017-09-01 11:30:00,133.56,133.63,133.43,133.58,25244.0,124.2524,124.3176,124.1315,124.271,25244.0
2017-09-01 12:00:00,133.62,133.82,133.58,133.62,27041.0,124.3083,124.4943,124.271,124.3083,27041.0
2017-09-01 12:30:00,133.64,133.7,133.45,133.55,25662.0,124.3269,124.3827,124.1501,124.2431,25662.0
2017-09-01 13:00:00,133.55,133.67,133.44,133.5,20582.0,124.2431,124.3548,124.1408,124.1966,20582.0
2017-09-01 13:30:00,133.5,133.75,133.5,133.69,30498.0,124.1966,124.4292,124.1966,124.3734,30498.0
2017-09-01 14:00:00,133.71,133.94,133.65,133.81,28181.0,124.392,124.606,124.3362,124.485,28181.0
2017-09-01 14:30:00,133.8,133.87,133.77,133.87,17220.0,124.4757,124.5408,124.4478,124.5408,17220.0
2017-09-01 15:00:00,133.84,133.86,133.77,133.83,30500.0,124.5129,124.5315,124.4478,124.5036,30500.0
2017-09-01 15:30:00,133.84,133.91,133.71,133.78,101602.0,124.5129,124.5781,124.392,124.4571,101602.0
2017-09-05 09:30:00,133.1,133.59,132.7,132.82,72203.0,123.8245,124.2804,123.4524,123.564,72203.0
2017-09-05 10:00:00,132.82,133.08,132.72,132.82,28425.0,123.564,123.8059,123.471,123.564,28425.0
2017-09-05 10:30:00,132.8,133.0,132.77,132.97,30801.0,123.5454,123.7315,123.5175,123.7036,30801.0
2017-09-05 11:00:00,132.94,133.22,132.92,133.18,42441.0,123.6756,123.9361,123.657,123.8989,42441.0
2017-09-05 11:30:00,133.18,133.22,133.04,133.09,34185.0,123.8989,123.9361,123.7687,123.8152,34185.0
2017-09-05 12:00:00,133.04,133.04,132.57,132.65,31658.0,123.7687,123.7687,123.3314,123.4059,31658.0
2017-09-05 12:30:00,132.59,132.65,132.34,132.65,27736.0,123.35,123.4059,123.1175,123.4059,27736.0
2017-09-05 13:00:00,132.62,132.84,132.28,132.73,12979.0,123.3779,123.5826,123.0616,123.4803,12979.0
2017-09-05 13:30:00,132.76,132.97,132.62,132.88,12825.0,123.5082,123.7036,123.3779,123.6198,12825.0
2017-09-05 14:00:00,132.92,133.15,132.9,133.15,24936.0,123.657,123.871,123.6384,123.871,24936.0
2017-09-05 14:30:00,133.1,133.13,132.83,132.95,30233.0,123.8245,123.8524,123.5733,123.685,30233.0
2017-09-05 15:00:00,132.95,133.13,132.78,133.03,32667.0,123.685,123.8524,123.5268,123.7594,32667.0
2017-09-05 15:30:00,133.04,133.08,132.75,133.05,110780.0,123.7687,123.8059,123.4989,123.778,110780.0
2017-09-06 09:30:00,133.8,134.14,133.33,134.06,58017.0,124.4757,124.792,124.0385,124.7176,58017.0
2017-09-06 10:00:00,134.04,134.19,133.71,133.86,20840.0,124.699,124.8385,124.392,124.5315,20840.0
2017-09-06 10:30:00,133.79,134.05,133.61,133.83,32950.0,124.4664,124.7083,124.299,124.5036,32950.0
2017-09-06 11:00:00,133.8,134.22,133.6,133.8,70144.0,124.4757,124.8664,124.2897,124.4757,70144.0
2017-09-06 11:30:00,133.79,133.9,133.68,133.86,28538.0,124.4664,124.5687,124.3641,124.5315,28538.0
2017-09-06 12:00:00,133.8,133.88,133.64,133.87,8911.0,124.4757,124.5501,124.3269,124.5408,8911.0
2017-09-06 12:30:00,133.81,134.06,133.73,134.06,12928.0,124.485,124.7176,124.4106,124.7176,12928.0
2017-09-06 13:00:00,134.04,134.41,134.0,134.1,59307.0,124.699,125.0432,124.6618,124.7548,59307.0
2017-09-06 13:30:00,134.09,134.36,134.07,134.28,18453.0,124.7455,124.9967,124.7269,124.9223,18453.0
2017-09-06 14:00:00,134.29,134.54,134.29,134.4,50947.0,124.9316,125.1641,124.9316,125.0339,50947.0
2017-09-06 14:30:00,134.4,134.5,134.37,134.42,17066.0,125.0339,125.1269,125.006,125.0525,17066.0
2017-09-06 15:00:00,134.44,134.74,134.44,134.66,56250.0,125.0711,125.3502,125.0711,125.2758,56250.0
2017-09-06 15:30:00,134.64,134.68,134.16,134.26,112881.0,125.2572,125.2944,124.8106,124.9037,112881.0
2017-09-07 09:30:00,134.19,134.31,133.73,134.15,37776.0,124.8385,124.9502,124.4106,124.8013,37776.0
2017-09-07 10:00:00,134.13,134.36,133.9,134.06,31813.0,124.7827,124.9967,124.5687,124.7176,31813.0
2017-09-07 10:30:00,133.89,134.45,133.89,134.32,15213.0,124.5594,125.0804,124.5594,124.9595,15213.0
2017-09-07 11:00:00,134.31,134.35,133.78,133.83,19782.0,124.9502,124.9874,124.4571,124.5036,19782.0
2017-09-07 11:30:00,133.8,134.12,133.8,133.89,14924.0,124.4757,124.7734,124.4757,124.5594,14924.0
2017-09-07 12:00:00,133.88,133.99,133.77,133.77,14785.0,124.5501,124.6525,124.4478,124.4478,14785.0
2017-09-07 12:30:00,133.78,134.11,133.78,134.08,14223.0,124.4571,124.7641,124.4571,124.7362,14223.0
2017-09-07 13:00:00,134.1,134.28,134.06,134.22,13796.0,124.7548,124.9223,124.7176,124.8664,13796.0
2017-09-07 13:30:00,134.23,134.38,134.19,134.25,12893.0,124.8758,125.0153,124.8385,124.8944,12893.0
2017-09-07 14:00:00,134.29,134.53,134.26,134.38,16484.0,124.9316,125.1548,124.9037,125.0153,16484.0
2017-09-07 14:30:00,134.36,134.48,134.29,134.47,12482.0,124.9967,125.1083,124.9316,125.099,12482.0
2017-09-07 15:00:00,134.44,134.44,134.25,134.27,20265.0,125.0711,125.0711,124.8944,124.913,20265.0
2017-09-07 15:30:00,134.28,134.35,134.15,134.24,84565.0,124.9223,124.9874,124.8013,124.8851,84565.0
2017-09-08 09:30:00,134.25,134.88,133.85,134.79,23235.0,124.8944,125.4805,124.5222,125.3967,23235.0
2017-09-08 10:00:00,134.81,135.24,134.69,135.16,14919.0,125.4153,125.8154,125.3037,125.7409,14919.0
2017-09-08 10:30:00,135.14,135.64,134.96,135.63,27632.0,125.7223,126.1875,125.5549,126.1782,27632.0
2017-09-08 11:00:00,135.57,135.76,135.34,135.64,18590.0,126.1224,126.2991,125.9084,126.1875,18590.0
2017-09-08 11:30:00,135.64,135.75,135.32,135.32,33592.0,126.1875,126.2898,125.8898,125.8898,33592.0
2017-09-08 12:00:00,135.37,135.48,135.24,135.48,8898.0,125.9363,126.0386,125.8154,126.0386,8898.0
2017-09-08 12:30:00,135.47,135.72,135.43,135.67,10529.0,126.0293,126.2619,125.9921,126.2154,10529.0
2017-09-08 13:00:00,135.63,135.72,135.55,135.58,7308.0,126.1782,126.2619,126.1038,126.1317,7308.0
2017-09-08 13:30:00,135.6,135.62,135.36,135.46,7028.0,126.1503,126.1689,125.927,126.02,7028.0
2017-09-08 14:00:00,135.5,135.5,135.38,135.43,9296.0,126.0572,126.0572,125.9456,125.9921,9296.0
2017-09-08 14:30:00,135.44,135.55,135.37,135.45,8956.0,126.0014,126.1038,125.9363,126.0107,8956.0
2017-09-08 15:00:00,135.48,135.53,135.31,135.32,19225.0,126.0386,126.0852,125.8805,125.8898,19225.0
2017-09-08 15:30:00,135.31,135.47,135.22,135.37,64965.0,125.8805,126.0293,125.7968,125.9363,64965.0
2017-09-11 09:30:00,136.48,136.79,135.82,136.3,32788.0,126.969,127.2573,126.3549,126.8015,32788.0
2017-09-11 10:00:00,136.36,136.52,136.19,136.31,24052.0,126.8573,127.0062,126.6992,126.8108,24052.0
2017-09-11 10:30:00,136.32,136.32,135.55,135.6,25383.0,126.8201,126.8201,126.1038,126.1503,25383.0
2017-09-11 11:00:00,135.6,135.87,135.51,135.53,25805.0,126.1503,126.4015,126.0666,126.0852,25805.0
2017-09-11 11:30:00,135.55,135.98,135.55,135.81,14106.0,126.1038,126.5038,126.1038,126.3456,14106.0
2017-09-11 12:00:00,135.81,136.06,135.56,135.98,13676.0,126.3456,126.5782,126.1131,126.5038,13676.0
2017-09-11 12:30:00,135.99,135.99,135.66,135.84,12348.0,126.5131,126.5131,126.2061,126.3736,12348.0
2017-09-11 13:00:00,135.79,135.96,135.73,135.75,10070.0,126.327,126.4852,126.2712,126.2898,10070.0
2017-09-11 13:30:00,135.73,135.84,135.62,135.84,18448.0,126.2712,126.3736,126.1689,126.3736,18448.0
2017-09-11 14:00:00,135.83,135.83,135.58,135.63,18696.0,126.3642,126.3642,126.1317,126.1782,18696.0
2017-09-11 14:30:00,135.62,135.66,135.35,135.5,44831.0,126.1689,126.2061,125.9177,126.0572,44831.0
2017-09-11 15:00:00,135.49,135.56,135.4,135.54,33878.0,126.0479,126.1131,125.9642,126.0945,33878.0
2017-09-11 15:30:00,135.55,135.79,135.45,135.66,130955.0,126.1038,126.327,126.0107,126.2061,130955.0
2017-09-12 09:30:00,135.95,135.95,134.82,135.65,35776.0,126.4759,126.4759,125.4246,126.1968,35776.0
2017-09-12 10:00:00,135.7,135.78,135.41,135.63,13954.0,126.2433,126.3177,125.9735,126.1782,13954.0
2017-09-12 10:30:00,135.6,135.68,135.29,135.56,19624.0,126.1503,126.2247,125.8619,126.1131,19624.0
2017-09-12 11:00:00,135.54,135.82,135.5,135.69,13942.0,126.0945,126.3549,126.0572,126.234,13942.0
2017-09-12 11:30:00,135.63,135.82,135.54,135.65,11904.0,126.1782,126.3549,126.0945,126.1968,11904.0
2017-09-12 12:00:00,135.69,136.19,135.69,136.05,10868.0,126.234,126.6992,126.234,126.5689,10868.0
2017-09-12 12:30:00,136.07,136.11,135.85,136.01,6732.0,126.5875,126.6247,126.3829,126.5317,6732.0
2017-09-12 13:00:00,135.98,135.98,135.83,135.89,9263.0,126.5038,126.5038,126.3642,126.4201,9263.0
2017-09-12 13:30:00,135.94,135.98,135.68,135.68,12655.0,126.4666,126.5038,126.2247,126.2247,12655.0
2017-09-12 14:00:00,135.7,135.86,135.66,135.83,13672.0,126.2433,126.3922,126.2061,126.3642,13672.0
2017-09-12 14:30:00,135.86,135.97,135.79,135.89,16036.0,126.3922,126.4945,126.327,126.4201,16036.0
2017-09-12 15:00:00,135.9,136.11,135.84,136.02,17089.0,126.4294,126.6247,126.3736,126.541,17089.0
2017-09-12 15:30:00,136.03,136.17,135.91,136.17,57473.0,126.5503,126.6806,126.4387,126.6806,57473.0
2017-09-13 09:30:00,136.19,136.36,135.82,136.02,31482.0,126.6992,126.8573,126.3549,126.541,31482.0
2017-09-13 10:00:00,135.92,136.28,135.88,136.25,29549.0,126.448,126.7829,126.4108,126.755,29549.0
2017-09-13 10:30:00,136.25,136.51,136.16,136.27,15860.0,126.755,126.9969,126.6713,126.7736,15860.0
2017-09-13 11:00:00,136.23,136.23,136.0,136.04,13627.0,126.7364,126.7364,126.5224,126.5596,13627.0
2017-09-13 11:30:00,136.0,136.0,135.68,135.71,14188.0,126.5224,126.5224,126.2247,126.2526,14188.0
2017-09-13 12:00:00,135.73,135.85,135.62,135.65,15195.0,126.2712,126.3829,126.1689,126.1968,15195.0
2017-09-13 12:30:00,135.59,135.75,135.55,135.66,10668.0,126.141,126.2898,126.1038,126.2061,10668.0
2017-09-13 13:00:00,135.65,135.7,135.49,135.52,12300.0,126.1968,126.2433,126.0479,126.0759,12300.0
2017-09-13 13:30:00,135.54,135.71,135.44,135.56,15132.0,126.0945,126.2526,126.0014,126.1131,15132.0
2017-09-13 14:00:00,135.56,135.72,135.47,135.7,13969.0,126.1131,126.2619,126.0293,126.2433,13969.0
2017-09-13 14:30:00,135.69,135.76,135.6,135.72,12999.0,126.234,126.2991,126.1503,126.2619,12999.0
2017-09-13 15:00:00,135.73,135.76,135.47,135.51,18404.0,126.2712,126.2991,126.0293,126.0666,18404.0
2017-09-13 15:30:00,135.51,135.56,135.21,135.37,77673.0,126.0666,126.1131,125.7875,125.9363,77673.0
2017-09-14 09:30:00,135.17,135.84,134.52,134.75,18308.0,125.7502,126.3736,125.1455,125.3595,18308.0
2017-09-14 10:00:00,134.66,134.96,134.57,134.7,22580.0,125.2758,125.5549,125.1921,125.313,22580.0
2017-09-14 10:30:00,134.7,134.73,134.53,134.57,19667.0,125.313,125.3409,125.1548,125.1921,19667.0
2017-09-14 11:00:00,134.63,134.66,134.51,134.51,33859.0,125.2479,125.2758,125.1362,125.1362,33859.0
2017-09-14 11:30:00,134.49,134.82,134.42,134.72,25278.0,125.1176,125.4246,125.0525,125.3316,25278.0
2017-09-14 12:00:00,134.72,134.77,134.59,134.67,13430.0,125.3316,125.3781,125.2107,125.2851,13430.0
2017-09-14 12:30:00,134.71,134.84,134.58,134.84,12636.0,125.3223,125.4432,125.2014,125.4432,12636.0
2017-09-14 13:00:00,134.89,134.89,134.57,134.57,14568.0,125.4898,125.4898,125.1921,125.1921,14568.0
2017-09-14 13:30:00,134.57,134.79,134.55,134.73,11629.0,125.1921,125.3967,125.1735,125.3409,11629.0
2017-09-14 14:00:00,134.72,134.86,134.71,134.82,14872.0,125.3316,125.4618,125.3223,125.4246,14872.0
2017-09-14 14:30:00,134.84,135.04,134.8,134.97,18763.0,125.4432,125.6293,125.406,125.5642,18763.0
2017-09-14 15:00:00,134.94,135.08,134.93,134.96,22251.0,125.5363,125.6665,125.527,125.5549,22251.0
2017-09-14 15:30:00,134.94,135.03,134.82,135.01,74177.0,125.5363,125.62,125.4246,125.6014,74177.0
2017-09-15 09:30:00,135.01,135.86,134.94,135.86,156840.0,125.6014,126.3922,125.5363,126.3922,156840.0
2017-09-15 10:00:00,135.86,136.06,135.67,135.92,45856.0,126.3922,126.5782,126.2154,126.448,45856.0
2017-09-15 10:30:00,135.91,136.73,135.91,136.54,110656.0,126.4387,127.2015,126.4387,127.0248,110656.0
2017-09-15 11:00:00,136.54,136.82,136.46,136.81,27950.0,127.0248,127.2853,126.9503,127.276,27950.0
2017-09-15 11:30:00,136.78,136.81,136.49,136.58,17326.0,127.248,127.276,126.9783,127.062,17326.0
2017-09-15 12:00:00,136.54,136.74,136.45,136.67,15152.0,127.0248,127.2108,126.941,127.1457,15152.0
2017-09-15 12:30:00,136.68,136.72,136.58,136.58,12328.0,127.155,127.1922,127.062,127.062,12328.0
2017-09-15 13:00:00,136.53,136.7,136.51,136.59,6368.0,127.0155,127.1736,126.9969,127.0713,6368.0
2017-09-15 13:30:00,136.63,136.72,136.48,136.48,14326.0,127.1085,127.1922,126.969,126.969,14326.0
2017-09-15 14:00:00,136.48,136.68,136.48,136.54,13785.0,126.969,127.155,126.969,127.0248,13785.0
2017-09-15 14:30:00,136.54,136.54,136.36,136.38,15383.0,127.0248,127.0248,126.8573,126.8759,15383.0
2017-09-15 15:00:00,136.37,136.49,136.37,136.4,16201.0,126.8666,126.9783,126.8666,126.8945,16201.0
2017-09-15 15:30:00,136.39,136.43,136.27,136.36,94600.0,126.8852,126.9224,126.7736,126.8573,94600.0
2017-09-18 09:30:00,136.42,136.95,136.04,136.45,12329.0,126.9131,127.4062,126.5596,126.941,12329.0
2017-09-18 10:00:00,136.52,136.87,136.36,136.76,9237.0,127.0062,127.3318,126.8573,127.2294,9237.0
2017-09-18 10:30:00,136.68,136.88,136.38,136.62,35151.0,127.155,127.3411,126.8759,127.0992,35151.0
2017-09-18 11:00:00,136.59,136.75,136.38,136.75,11794.0,127.0713,127.2201,126.8759,127.2201,11794.0
2017-09-18 11:30:00,136.81,136.87,136.52,136.68,11259.0,127.276,127.3318,127.0062,127.155,11259.0
2017-09-18 12:00:00,136.68,136.8,136.6,136.68,11653.0,127.155,127.2667,127.0806,127.155,11653.0
2017-09-18 12:30:00,136.69,136.75,136.57,136.72,7935.0,127.1643,127.2201,127.0527,127.1922,7935.0
2017-09-18 13:00:00,136.71,136.73,136.63,136.64,7416.0,127.1829,127.2015,127.1085,127.1178,7416.0
2017-09-18 13:30:00,136.62,136.79,136.6,136.76,17860.0,127.0992,127.2573,127.0806,127.2294,17860.0
2017-09-18 14:00:00,136.72,136.9,136.61,136.87,13900.0,127.1922,127.3597,127.0899,127.3318,13900.0
2017-09-18 14:30:00,136.9,136.95,136.69,136.95,20656.0,127.3597,127.4062,127.1643,127.4062,20656.0
2017-09-18 15:00:00,136.88,136.99,136.83,136.98,15958.0,127.3411,127.4434,127.2946,127.4341,15958.0
2017-09-18 15:30:00,136.98,136.98,136.7,136.79,57006.0,127.4341,127.4341,127.1736,127.2573,57006.0
2017-09-19 09:30:00,137.04,137.23,136.77,137.03,19102.0,127.4899,127.6667,127.2387,127.4806,19102.0
2017-09-19 10:00:00,136.83,137.08,136.79,136.95,25675.0,127.2946,127.5271,127.2573,127.4062,25675.0
2017-09-19 10:30:00,136.97,137.06,136.65,136.74,17526.0,127.4248,127.5085,127.1271,127.2108,17526.0
2017-09-19 11:00:00,136.71,136.84,136.52,136.74,17674.0,127.1829,127.3039,127.0062,127.2108,17674.0
2017-09-19 11:30:00,136.79,136.9,136.69,136.85,19094.0,127.2573,127.3597,127.1643,127.3132,19094.0
2017-09-19 12:00:00,136.88,136.98,136.84,136.92,6412.0,127.3411,127.4341,127.3039,127.3783,6412.0
2017-09-19 12:30:00,136.97,137.02,136.79,136.84,50877.0,127.4248,127.4713,127.2573,127.3039,50877.0
2017-09-19 13:00:00,136.82,136.85,136.67,136.8,16543.0,127.2853,127.3132,127.1457,127.2667,16543.0
2017-09-19 13:30:00,136.77,136.92,136.76,136.86,10442.0,127.2387,127.3783,127.2294,127.3225,10442.0
2017-09-19 14:00:00,136.89,136.96,136.78,136.81,15306.0,127.3504,127.4155,127.248,127.276,15306.0
2017-09-19 14:30:00,136.81,137.0,136.81,136.86,12951.0,127.276,127.4527,127.276,127.3225,12951.0
2017-09-19 15:00:00,136.86,136.9,136.78,136.83,58255.0,127.3225,127.3597,127.248,127.2946,58255.0
2017-09-19 15:30:00,136.84,136.91,136.71,136.76,45372.0,127.3039,127.369,127.1829,127.2294,45372.0
2017-09-20 09:30:00,136.8,137.32,136.75,136.91,48479.0,127.2667,127.7504,127.2201,127.369,48479.0
2017-09-20 10:00:00,136.97,136.99,136.6,136.69,18985.0,127.4248,127.4434,127.0806,127.1643,18985.0
2017-09-20 10:30:00,136.66,136.74,136.47,136.53,26669.0,127.1364,127.2108,126.9596,127.0155,26669.0
2017-09-20 11:00:00,136.55,136.8,136.49,136.59,14041.0,127.0341,127.2667,126.9783,127.0713,14041.0
2017-09-20 11:30:00,136.7,136.87,136.51,136.82,36946.0,127.1736,127.3318,126.9969,127.2853,36946.0
2017-09-20 12:00:00,136.8,136.96,136.73,136.81,19777.0,127.2667,127.4155,127.2015,127.276,19777.0
2017-09-20 12:30:00,136.83,136.97,136.57,136.69,42265.0,127.2946,127.4248,127.0527,127.1643,42265.0
2017-09-20 13:00:00,136.65,136.75,136.52,136.63,11566.0,127.1271,127.2201,127.0062,127.1085,11566.0
2017-09-20 13:30:00,136.67,136.75,136.54,136.67,10273.0,127.1457,127.2201,127.0248,127.1457,10273.0
2017-09-20 14:00:00,136.67,136.73,135.71,135.91,39772.0,127.1457,127.2015,126.2526,126.4387,39772.0
2017-09-20 14:30:00,135.91,136.57,135.91,136.5,23545.0,126.4387,127.0527,126.4387,126.9876,23545.0
2017-09-20 15:00:00,136.46,136.62,136.46,136.53,26109.0,126.9503,127.0992,126.9503,127.0155,26109.0
2017-09-20 15:30:00,136.53,136.76,136.53,136.7,101874.0,127.0155,127.2294,127.0155,127.1736,101874.0
2017-09-21 09:30:00,136.61,136.93,135.86,135.86,21354.0,127.0899,127.3876,126.3922,126.3922,21354.0
2017-09-21 10:00:00,135.9,136.2,135.81,136.03,30170.0,126.4294,126.7085,126.3456,126.5503,30170.0
2017-09-21 10:30:00,136.04,136.47,136.02,136.37,23706.0,126.5596,126.9596,126.541,126.8666,23706.0
2017-09-21 11:00:00,136.4,136.62,136.26,136.36,16488.0,126.8945,127.0992,126.7643,126.8573,16488.0
2017-09-21 11:30:00,136.37,136.42,136.19,136.24,15813.0,126.8666,126.9131,126.6992,126.7457,15813.0
2017-09-21 12:00:00,136.23,136.27,136.1,136.16,11274.0,126.7364,126.7736,126.6154,126.6713,11274.0
2017-09-21 12:30:00,136.11,136.34,136.02,136.27,5822.0,126.6247,126.8387,126.541,126.7736,5822.0
2017-09-21 13:00:00,136.34,136.4,136.17,136.17,8129.0,126.8387,126.8945,126.6806,126.6806,8129.0
2017-09-21 13:30:00,136.22,136.38,136.13,136.3,18348.0,126.7271,126.8759,126.6433,126.8015,18348.0
2017-09-21 14:00:00,136.3,136.46,136.26,136.44,16002.0,126.8015,126.9503,126.7643,126.9317,16002.0
2017-09-21 14:30:00,136.45,136.49,136.28,136.48,12590.0,126.941,126.9783,126.7829,126.969,12590.0
2017-09-21 15:00:00,136.44,136.73,136.41,136.73,19428.0,126.9317,127.2015,126.9038,127.2015,19428.0
2017-09-21 15:30:00,136.72,136.84,136.62,136.68,85694.0,127.1922,127.3039,127.0992,127.155,85694.0
2017-09-22 09:30:00,136.81,137.32,136.81,137.21,32229.0,127.276,127.7504,127.276,127.6481,32229.0
2017-09-22 10:00:00,137.18,137.49,137.11,137.42,30191.0,127.6202,127.9086,127.555,127.8434,30191.0
2017-09-22 10:30:00,137.44,137.89,137.44,137.68,45011.0,127.8621,128.2807,127.8621,128.0853,45011.0
2017-09-22 11:00:00,137.63,137.89,137.63,137.8,27676.0,128.0388,128.2807,128.0388,128.197,27676.0
2017-09-22 11:30:00,137.8,137.91,137.64,137.91,22454.0,128.197,128.2993,128.0481,128.2993,22454.0
2017-09-22 12:00:00,137.91,138.01,137.87,137.94,47770.0,128.2993,128.3923,128.2621,128.3272,47770.0
2017-09-22 12:30:00,137.94,138.01,137.74,137.84,46048.0,128.3272,128.3923,128.1411,128.2342,46048.0
2017-09-22 13:00:00,137.86,137.92,137.71,137.81,26363.0,128.2528,128.3086,128.1132,128.2063,26363.0
2017-09-22 13:30:00,137.84,137.88,137.78,137.81,39987.0,128.2342,128.2714,128.1784,128.2063,39987.0
2017-09-22 14:00:00,137.8,137.87,137.71,137.83,33286.0,128.197,128.2621,128.1132,128.2249,33286.0
2017-09-22 14:30:00,137.83,137.9,137.8,137.87,33818.0,128.2249,128.29,128.197,128.2621,33818.0
2017-09-22 15:00:00,137.88,138.11,137.87,138.11,40494.0,128.2714,128.4854,128.2621,128.4854,40494.0
2017-09-22 15:30:00,138.12,138.28,138.02,138.02,107371.0,128.4947,128.6435,128.4016,128.4016,107371.0
2017-09-25 09:30:00,138.2,139.03,138.08,138.27,43752.0,128.5691,129.3412,128.4575,128.6342,43752.0
2017-09-25 10:00:00,138.28,138.47,137.8,138.0,100752.0,128.6435,128.8203,128.197,128.383,100752.0
2017-09-25 10:30:00,137.95,138.01,137.44,137.8,62424.0,128.3365,128.3923,127.8621,128.197,62424.0
2017-09-25 11:00:00,137.78,137.84,137.06,137.36,103616.0,128.1784,128.2342,127.5085,127.7876,103616.0
2017-09-25 11:30:00,137.36,137.43,137.08,137.43,29236.0,127.7876,127.8527,127.5271,127.8527,29236.0
2017-09-25 12:00:00,137.39,137.45,136.82,137.27,62868.0,127.8155,127.8714,127.2853,127.7039,62868.0
2017-09-25 12:30:00,137.21,137.28,137.02,137.25,31512.0,127.6481,127.7132,127.4713,127.6853,31512.0
2017-09-25 13:00:00,137.22,137.61,137.18,137.49,27820.0,127.6574,128.0202,127.6202,127.9086,27820.0
2017-09-25 13:30:00,137.46,138.09,137.44,138.09,32192.0,127.8807,128.4668,127.8621,128.4668,32192.0
2017-09-25 14:00:00,138.04,138.37,138.03,138.32,62575.0,128.4202,128.7272,128.4109,128.6807,62575.0
2017-09-25 14:30:00,138.36,138.36,138.01,138.18,34220.0,128.7179,128.7179,128.3923,128.5505,34220.0
2017-09-25 15:00:00,138.18,138.83,138.07,138.74,45388.0,128.5505,129.1552,128.4481,129.0715,45388.0
2017-09-25 15:30:00,138.74,138.79,138.43,138.76,141036.0,129.0715,129.118,128.7831,129.0901,141036.0
2017-09-26 09:30:00,138.74,138.93,138.13,138.21,23982.0,129.0715,129.2482,128.504,128.5784,23982.0
2017-09-26 10:00:00,138.26,138.6,138.18,138.36,19214.0,128.6249,128.9412,128.5505,128.7179,19214.0
2017-09-26 10:30:00,138.29,138.34,137.82,138.0,18107.0,128.6528,128.6993,128.2156,128.383,18107.0
2017-09-26 11:00:00,138.01,138.43,137.77,138.43,30603.0,128.3923,128.7831,128.1691,128.7831,30603.0
2017-09-26 11:30:00,138.4,138.55,138.26,138.31,23559.0,128.7552,128.8947,128.6249,128.6714,23559.0
2017-09-26 12:00:00,138.3,138.45,138.11,138.4,16297.0,128.6621,128.8017,128.4854,128.7552,16297.0
2017-09-26 12:30:00,138.44,138.46,138.27,138.29,11529.0,128.7924,128.811,128.6342,128.6528,11529.0
2017-09-26 13:00:00,138.3,138.49,138.28,138.35,11769.0,128.6621,128.8389,128.6435,128.7086,11769.0
2017-09-26 13:30:00,138.29,138.35,138.14,138.2,10388.0,128.6528,128.7086,128.5133,128.5691,10388.0
2017-09-26 14:00:00,138.22,138.31,138.12,138.26,18869.0,128.5877,128.6714,128.4947,128.6249,18869.0
2017-09-26 14:30:00,138.26,138.44,138.19,138.19,18825.0,128.6249,128.7924,128.5598,128.5598,18825.0
2017-09-26 15:00:00,138.15,138.44,138.14,138.28,23397.0,128.5226,128.7924,128.5133,128.6435,23397.0
2017-09-26 15:30:00,138.28,138.45,138.21,138.36,102752.0,128.6435,128.8017,128.5784,128.7179,102752.0
2017-09-27 09:30:00,139.12,139.94,138.71,138.95,33611.0,129.425,130.1878,129.0435,129.2668,33611.0
2017-09-27 10:00:00,139.02,139.02,138.47,138.8,17240.0,129.3319,129.3319,128.8203,129.1273,17240.0
2017-09-27 10:30:00,138.64,138.83,138.34,138.69,31978.0,128.9784,129.1552,128.6993,129.0249,31978.0
2017-09-27 11:00:00,138.56,139.28,138.55,139.28,11881.0,128.904,129.5738,128.8947,129.5738,11881.0
2017-09-27 11:30:00,139.18,139.25,138.98,139.02,8493.0,129.4808,129.5459,129.2947,129.3319,8493.0
2017-09-27 12:00:00,139.1,139.1,138.71,138.88,11869.0,129.4064,129.4064,129.0435,129.2017,11869.0
2017-09-27 12:30:00,138.83,138.95,138.81,138.85,11697.0,129.1552,129.2668,129.1366,129.1738,11697.0
2017-09-27 13:00:00,138.85,138.94,138.74,138.93,11462.0,129.1738,129.2575,129.0715,129.2482,11462.0
2017-09-27 13:30:00,138.91,139.0,138.8,138.81,26269.0,129.2296,129.3133,129.1273,129.1366,26269.0
2017-09-27 14:00:00,138.89,139.19,138.82,139.02,16854.0,129.211,129.4901,129.1459,129.3319,16854.0
2017-09-27 14:30:00,139.06,139.19,138.83,138.9,18470.0,129.3692,129.4901,129.1552,129.2203,18470.0
2017-09-27 15:00:00,138.89,139.13,138.89,139.05,31096.0,129.211,129.4343,129.211,129.3599,31096.0
2017-09-27 15:30:00,139.02,139.06,138.49,138.7,113477.0,129.3319,129.3692,128.8389,129.0342,113477.0
2017-09-28 09:30:00,138.5,138.64,137.68,137.96,55838.0,128.8482,128.9784,128.0853,128.3458,55838.0
2017-09-28 10:00:00,137.94,138.11,137.7,137.97,20787.0,128.3272,128.4854,128.1039,128.3551,20787.0
2017-09-28 10:30:00,138.0,138.6,138.0,138.17,23647.0,128.383,128.9412,128.383,128.5412,23647.0
2017-09-28 11:00:00,138.13,138.19,137.96,138.08,15512.0,128.504,128.5598,128.3458,128.4575,15512.0
2017-09-28 11:30:00,138.01,138.06,137.87,138.03,11416.0,128.3923,128.4388,128.2621,128.4109,11416.0
2017-09-28 12:00:00,137.99,138.16,137.91,138.14,17632.0,128.3737,128.5319,128.2993,128.5133,17632.0
2017-09-28 12:30:00,138.12,138.25,138.02,138.21,13341.0,128.4947,128.6156,128.4016,128.5784,13341.0
2017-09-28 13:00:00,138.27,138.38,138.19,138.31,11765.0,128.6342,128.7365,128.5598,128.6714,11765.0
2017-09-28 13:30:00,138.31,138.43,138.27,138.4,24927.0,128.6714,128.7831,128.6342,128.7552,24927.0
2017-09-28 14:00:00,138.4,138.52,138.36,138.36,19583.0,128.7552,128.8668,128.7179,128.7179,19583.0
2017-09-28 14:30:00,138.37,138.43,138.28,138.4,18029.0,128.7272,128.7831,128.6435,128.7552,18029.0
2017-09-28 15:00:00,138.4,138.53,138.4,138.47,15167.0,128.7552,128.8761,128.7552,128.8203,15167.0
2017-09-28 15:30:00,138.46,138.64,138.36,138.59,66224.0,128.811,128.9784,128.7179,128.9319,66224.0
2017-09-29 09:30:00,138.41,138.65,138.05,138.22,36087.0,128.7645,128.9877,128.4295,128.5877,36087.0
2017-09-29 10:00:00,138.22,138.98,138.15,138.96,14648.0,128.5877,129.2947,128.5226,129.2761,14648.0
2017-09-29 10:30:00,138.99,139.2,138.91,139.0,13528.0,129.304,129.4994,129.2296,129.3133,13528.0
2017-09-29 11:00:00,139.01,139.01,138.69,138.75,13193.0,129.3226,129.3226,129.0249,129.0808,13193.0
2017-09-29 11:30:00,138.77,138.97,138.69,138.9,10870.0,129.0994,129.2854,129.0249,129.2203,10870.0
2017-09-29 12:00:00,138.88,138.93,138.78,138.92,8283.0,129.2017,129.2482,129.1087,129.2389,8283.0
2017-09-29 12:30:00,138.95,138.98,138.89,138.93,6142.0,129.2668,129.2947,129.211,129.2482,6142.0
2017-09-29 13:00:00,138.94,138.95,138.88,138.91,9202.0,129.2575,129.2668,129.2017,129.2296,9202.0
2017-09-29 13:30:00,138.9,138.99,138.88,138.96,15591.0,129.2203,129.304,129.2017,129.2761,15591.0
2017-09-29 14:00:00,138.94,138.96,138.78,138.81,13494.0,129.2575,129.2761,129.1087,129.1366,13494.0
2017-09-29 14:30:00,138.85,139.04,138.8,138.97,13025.0,129.1738,129.3506,129.1273,129.2854,13025.0
2017-09-29 15:00:00,138.98,139.01,138.92,138.92,13242.0,129.2947,129.3226,129.2389,129.2389,13242.0
2017-09-29 15:30:00,138.91,139.3,138.85,139.19,152686.0,129.2296,129.5924,129.1738,129.4901,152686.0
2017-10-02 09:30:00,139.52,139.99,139.33,139.83,25867.0,129.7971,130.2343,129.6203,130.0855,25867.0
2017-10-02 10:00:00,139.9,140.25,139.65,140.07,51944.0,130.1506,130.4762,129.918,130.3088,51944.0
2017-10-02 10:30:00,140.06,140.22,139.88,140.01,18759.0,130.2995,130.4483,130.132,130.253,18759.0
2017-10-02 11:00:00,140.02,140.18,139.84,140.0,27208.0,130.2623,130.4111,130.0948,130.2436,27208.0
2017-10-02 11:30:00,140.05,140.18,139.95,139.99,27886.0,130.2902,130.4111,130.1971,130.2343,27886.0
2017-10-02 12:00:00,139.95,140.12,139.84,140.02,38157.0,130.1971,130.3553,130.0948,130.2623,38157.0
2017-10-02 12:30:00,140.02,140.15,139.96,140.06,13604.0,130.2623,130.3832,130.2064,130.2995,13604.0
2017-10-02 13:00:00,140.05,140.17,140.0,140.07,17970.0,130.2902,130.4018,130.2436,130.3088,17970.0
2017-10-02 13:30:00,140.05,140.09,139.69,139.71,30890.0,130.2902,130.3274,129.9553,129.9739,30890.0
2017-10-02 14:00:00,139.65,139.86,139.48,139.86,25961.0,129.918,130.1134,129.7599,130.1134,25961.0
2017-10-02 14:30:00,139.85,140.13,139.77,140.11,15602.0,130.1041,130.3646,130.0297,130.346,15602.0
2017-10-02 15:00:00,140.08,140.08,139.88,140.04,17674.0,130.3181,130.3181,130.132,130.2809,17674.0
2017-10-02 15:30:00,140.01,140.27,139.93,140.24,155655.0,130.253,130.4948,130.1785,130.4669,155655.0
2017-10-03 09:30:00,140.01,140.38,139.5,140.2,87665.0,130.253,130.5972,129.7785,130.4297,87665.0
2017-10-03 10:00:00,140.24,140.48,139.99,140.33,22311.0,130.4669,130.6902,130.2343,130.5507,22311.0
2017-10-03 10:30:00,140.3,140.92,140.21,140.9,15674.0,130.5227,131.0995,130.439,131.0809,15674.0
2017-10-03 11:00:00,140.9,140.95,140.58,140.84,21907.0,131.0809,131.1274,130.7832,131.0251,21907.0
2017-10-03 11:30:00,140.86,141.01,140.63,140.73,14272.0,131.0437,131.1833,130.8297,130.9228,14272.0
2017-10-03 12:00:00,140.74,140.87,140.7,140.81,6606.0,130.9321,131.053,130.8949,130.9972,6606.0
2017-10-03 12:30:00,140.85,141.28,140.85,141.19,10848.0,131.0344,131.4344,131.0344,131.3507,10848.0
2017-10-03 13:00:00,141.19,141.26,140.98,141.07,15225.0,131.3507,131.4158,131.1554,131.2391,15225.0
2017-10-03 13:30:00,141.05,141.25,140.96,141.18,38515.0,131.2205,131.4065,131.1367,131.3414,38515.0
2017-10-03 14:00:00,141.16,141.16,140.81,140.86,22038.0,131.3228,131.3228,130.9972,131.0437,22038.0
2017-10-03 14:30:00,140.87,141.01,140.8,141.0,24616.0,131.053,131.1833,130.9879,131.174,24616.0
2017-10-03 15:00:00,141.01,141.11,140.77,140.77,29608.0,131.1833,131.2763,130.96,130.96,29608.0
2017-10-03 15:30:00,140.78,141.12,140.76,141.02,108744.0,130.9693,131.2856,130.9507,131.1926,108744.0
2017-10-04 09:30:00,141.0,141.54,140.66,141.52,69137.0,131.174,131.6763,130.8577,131.6577,69137.0
2017-10-04 10:00:00,141.49,141.55,141.09,141.21,41229.0,131.6298,131.6856,131.2577,131.3693,41229.0
2017-10-04 10:30:00,141.14,141.16,140.8,141.06,35624.0,131.3042,131.3228,130.9879,131.2298,35624.0
2017-10-04 11:00:00,141.09,141.19,140.84,141.02,17521.0,131.2577,131.3507,131.0251,131.1926,17521.0
2017-10-04 11:30:00,141.03,141.29,140.96,141.24,20665.0,131.2019,131.4438,131.1367,131.3972,20665.0
2017-10-04 12:00:00,141.24,141.32,141.13,141.27,21926.0,131.3972,131.4717,131.2949,131.4251,21926.0
2017-10-04 12:30:00,141.28,141.37,141.18,141.18,7933.0,131.4344,131.5182,131.3414,131.3414,7933.0
2017-10-04 13:00:00,141.18,141.37,141.12,141.29,13201.0,131.3414,131.5182,131.2856,131.4438,13201.0
2017-10-04 13:30:00,141.33,141.38,141.03,141.22,21296.0,131.481,131.5275,131.2019,131.3786,21296.0
2017-10-04 14:00:00,141.25,141.34,141.2,141.3,8219.0,131.4065,131.4903,131.36,131.4531,8219.0
2017-10-04 14:30:00,141.25,141.41,141.21,141.38,15045.0,131.4065,131.5554,131.3693,131.5275,15045.0
2017-10-04 15:00:00,141.38,141.62,141.31,141.5,26479.0,131.5275,131.7508,131.4624,131.6391,26479.0
2017-10-04 15:30:00,141.47,141.75,141.4,141.67,91892.0,131.6112,131.8717,131.5461,131.7973,91892.0
2017-10-05 09:30:00,141.88,142.46,141.88,141.96,29093.0,131.9926,132.5322,131.9926,132.0671,29093.0
2017-10-05 10:00:00,141.97,141.98,141.64,141.71,16275.0,132.0764,132.0857,131.7694,131.8345,16275.0
2017-10-05 10:30:00,141.65,141.96,141.35,141.71,21298.0,131.7787,132.0671,131.4996,131.8345,21298.0
2017-10-05 11:00:00,141.73,142.35,141.73,142.34,80465.0,131.8531,132.4299,131.8531,132.4206,80465.0
2017-10-05 11:30:00,142.36,142.51,141.93,142.51,31673.0,132.4392,132.5787,132.0392,132.5787,31673.0
2017-10-05 12:00:00,142.46,142.68,142.39,142.43,21668.0,132.5322,132.7369,132.4671,132.5043,21668.0
2017-10-05 12:30:00,142.4,142.49,142.3,142.4,14311.0,132.4764,132.5601,132.3834,132.4764,14311.0
2017-10-05 13:00:00,142.39,142.51,142.29,142.38,12672.0,132.4671,132.5787,132.3741,132.4578,12672.0
2017-10-05 13:30:00,142.34,142.39,142.12,142.21,23175.0,132.4206,132.4671,132.2159,132.2996,23175.0
2017-10-05 14:00:00,142.16,142.32,142.09,142.2,15587.0,132.2531,132.402,132.188,132.2903,15587.0
2017-10-05 14:30:00,142.22,142.22,141.92,141.97,66903.0,132.3089,132.3089,132.0298,132.0764,66903.0
2017-10-05 15:00:00,141.95,142.06,141.95,141.99,36903.0,132.0578,132.1601,132.0578,132.095,36903.0
2017-10-05 15:30:00,141.99,142.11,141.84,142.1,72238.0,132.095,132.2066,131.9554,132.1973,72238.0
2017-10-06 09:30:00,142.43,143.98,142.16,143.83,67449.0,132.5043,133.9463,132.2531,133.8067,67449.0
2017-10-06 10:00:00,143.82,143.89,143.29,143.58,43970.0,133.7974,133.8626,133.3044,133.5742,43970.0
2017-10-06 10:30:00,143.58,143.58,142.82,142.82,60932.0,133.5742,133.5742,132.8671,132.8671,60932.0
2017-10-06 11:00:00,142.78,143.14,142.77,142.89,76304.0,132.8299,133.1648,132.8206,132.9323,76304.0
2017-10-06 11:30:00,142.92,142.94,142.38,142.58,20459.0,132.9602,132.9788,132.4578,132.6439,20459.0
2017-10-06 12:00:00,142.58,142.63,142.2,142.34,16925.0,132.6439,132.6904,132.2903,132.4206,16925.0
2017-10-06 12:30:00,142.33,142.55,142.26,142.43,12364.0,132.4113,132.6159,132.3462,132.5043,12364.0
2017-10-06 13:00:00,142.45,142.72,142.32,142.69,25286.0,132.5229,132.7741,132.402,132.7462,25286.0
2017-10-06 13:30:00,142.69,142.9,142.54,142.82,24120.0,132.7462,132.9416,132.6066,132.8671,24120.0
2017-10-06 14:00:00,142.77,142.9,142.47,142.55,39647.0,132.8206,132.9416,132.5415,132.6159,39647.0
2017-10-06 14:30:00,142.55,142.81,142.48,142.63,26595.0,132.6159,132.8578,132.5508,132.6904,26595.0
2017-10-06 15:00:00,142.62,142.75,142.28,142.37,55447.0,132.6811,132.802,132.3648,132.4485,55447.0
2017-10-06 15:30:00,142.35,142.49,142.22,142.48,128494.0,132.4299,132.5601,132.3089,132.5508,128494.0
2017-10-09 09:30:00,142.44,142.83,141.46,141.99,40449.0,132.5136,132.8764,131.6019,132.095,40449.0
2017-10-09 10:00:00,141.95,142.54,141.89,142.51,22519.0,132.0578,132.6066,132.0019,132.5787,22519.0
2017-10-09 10:30:00,142.51,142.51,142.21,142.45,10768.0,132.5787,132.5787,132.2996,132.5229,10768.0
2017-10-09 11:00:00,142.52,142.52,142.12,142.13,23197.0,132.588,132.588,132.2159,132.2252,23197.0
2017-10-09 11:30:00,142.13,142.28,142.0,142.24,21302.0,132.2252,132.3648,132.1043,132.3275,21302.0
2017-10-09 12:00:00,142.25,142.25,141.96,141.99,23994.0,132.3369,132.3369,132.0671,132.095,23994.0
2017-10-09 12:30:00,142.0,142.12,141.87,141.91,21648.0,132.1043,132.2159,131.9833,132.0205,21648.0
2017-10-09 13:00:00,141.88,141.93,141.8,141.86,13756.0,131.9926,132.0392,131.9182,131.974,13756.0
2017-10-09 13:30:00,141.86,141.95,141.75,141.85,14028.0,131.974,132.0578,131.8717,131.9647,14028.0
2017-10-09 14:00:00,141.86,141.86,141.56,141.65,24241.0,131.974,131.974,131.6949,131.7787,24241.0
2017-10-09 14:30:00,141.65,141.78,141.54,141.68,21426.0,131.7787,131.8996,131.6763,131.8066,21426.0
2017-10-09 15:00:00,141.66,141.78,141.56,141.78,23243.0,131.788,131.8996,131.6949,131.8996,23243.0
2017-10-09 15:30:00,141.75,141.96,141.56,141.94,87745.0,131.8717,132.0671,131.6949,132.0485,87745.0
2017-10-10 09:30:00,142.27,142.63,141.92,142.46,91631.0,132.3555,132.6904,132.0298,132.5322,91631.0
2017-10-10 10:00:00,142.44,142.56,141.64,141.88,14814.0,132.5136,132.6252,131.7694,131.9926,14814.0
2017-10-10 10:30:00,141.94,142.02,141.64,141.82,16333.0,132.0485,132.1229,131.7694,131.9368,16333.0
2017-10-10 11:00:00,141.74,142.26,141.73,142.25,48294.0,131.8624,132.3462,131.8531,132.3369,48294.0
2017-10-10 11:30:00,142.3,142.34,141.88,142.0,76103.0,132.3834,132.4206,131.9926,132.1043,76103.0
2017-10-10 12:00:00,141.94,142.14,141.83,141.95,20629.0,132.0485,132.2345,131.9461,132.0578,20629.0
2017-10-10 12:30:00,141.96,142.18,141.95,142.13,15920.0,132.0671,132.2717,132.0578,132.2252,15920.0
2017-10-10 13:00:00,142.13,142.36,142.1,142.15,22398.0,132.2252,132.4392,132.1973,132.2438,22398.0
2017-10-10 13:30:00,142.16,142.21,142.1,142.15,15213.0,132.2531,132.2996,132.1973,132.2438,15213.0
2017-10-10 14:00:00,142.16,142.27,141.94,142.27,22496.0,132.2531,132.3555,132.0485,132.3555,22496.0
2017-10-10 14:30:00,142.29,142.37,141.95,142.01,20433.0,132.3741,132.4485,132.0578,132.1136,20433.0
2017-10-10 15:00:00,142.03,142.12,141.99,142.12,13264.0,132.1322,132.2159,132.095,132.2159,13264.0
2017-10-10 15:30:00,142.13,142.19,142.01,142.17,58544.0,132.2252,132.281,132.1136,132.2624,58544.0
2017-10-11 09:30:00,142.22,142.44,141.85,142.43,38826.0,132.3089,132.5136,131.9647,132.5043,38826.0
2017-10-11 10:00:00,142.43,142.8,142.29,142.65,8633.0,132.5043,132.8485,132.3741,132.709,8633.0
2017-10-11 10:30:00,142.62,142.62,142.13,142.17,8775.0,132.6811,132.6811,132.2252,132.2624,8775.0
2017-10-11 11:00:00,142.19,142.23,141.89,142.02,15269.0,132.281,132.3182,132.0019,132.1229,15269.0
2017-10-11 11:30:00,142.06,142.15,141.88,141.98,10313.0,132.1601,132.2438,131.9926,132.0857,10313.0
2017-10-11 12:00:00,141.98,142.13,141.89,142.08,17382.0,132.0857,132.2252,132.0019,132.1787,17382.0
2017-10-11 12:30:00,142.12,142.25,142.08,142.12,7501.0,132.2159,132.3369,132.1787,132.2159,7501.0
2017-10-11 13:00:00,142.08,142.08,141.83,141.93,11311.0,132.1787,132.1787,131.9461,132.0392,11311.0
2017-10-11 13:30:00,141.92,141.98,141.84,141.96,13111.0,132.0298,132.0857,131.9554,132.0671,13111.0
2017-10-11 14:00:00,142.0,142.15,141.9,141.99,20450.0,132.1043,132.2438,132.0112,132.095,20450.0
2017-10-11 14:30:00,142.01,142.17,141.89,141.9,45208.0,132.1136,132.2624,132.0019,132.0112,45208.0
2017-10-11 15:00:00,141.9,142.34,141.87,142.34,46737.0,132.0112,132.4206,131.9833,132.4206,46737.0
2017-10-11 15:30:00,142.32,142.57,142.24,142.5,124032.0,132.402,132.6346,132.3275,132.5694,124032.0
2017-10-12 09:30:00,142.34,142.97,142.03,142.19,36597.0,132.4206,133.0067,132.1322,132.281,36597.0
2017-10-12 10:00:00,142.24,142.79,142.14,142.55,18485.0,132.3275,132.8392,132.2345,132.6159,18485.0
2017-10-12 10:30:00,142.53,142.68,142.34,142.42,28632.0,132.5973,132.7369,132.4206,132.495,28632.0
2017-10-12 11:00:00,142.4,143.11,142.3,143.08,13032.0,132.4764,133.1369,132.3834,133.109,13032.0
2017-10-12 11:30:00,143.08,143.08,142.76,142.8,12467.0,133.109,133.109,132.8113,132.8485,12467.0
2017-10-12 12:00:00,142.81,143.28,142.78,143.21,13466.0,132.8578,133.2951,132.8299,133.23,13466.0
2017-10-12 12:30:00,143.19,143.41,143.15,143.4,15079.0,133.2113,133.416,133.1741,133.4067,15079.0
2017-10-12 13:00:00,143.37,143.6,143.3,143.55,13421.0,133.3788,133.5928,133.3137,133.5463,13421.0
2017-10-12 13:30:00,143.53,143.53,143.34,143.45,21191.0,133.5277,133.5277,133.3509,133.4532,21191.0
2017-10-12 14:00:00,143.44,143.81,143.44,143.68,28232.0,133.4439,133.7881,133.4439,133.6672,28232.0
2017-10-12 14:30:00,143.68,143.7,143.29,143.53,35953.0,133.6672,133.6858,133.3044,133.5277,35953.0
2017-10-12 15:00:00,143.53,143.67,143.41,143.62,57618.0,133.5277,133.6579,133.416,133.6114,57618.0
2017-10-12 15:30:00,143.64,143.86,143.59,143.83,145553.0,133.63,133.8347,133.5835,133.8067,145553.0
2017-10-13 09:30:00,144.06,144.79,143.78,143.99,36205.0,134.0207,134.6998,133.7602,133.9556,36205.0
2017-10-13 10:00:00,143.9,144.33,143.86,144.18,38305.0,133.8719,134.2719,133.8347,134.1324,38305.0
2017-10-13 10:30:00,144.2,144.54,144.13,144.37,24242.0,134.151,134.4673,134.0858,134.3091,24242.0
2017-10-13 11:00:00,144.43,144.64,144.16,144.64,32475.0,134.3649,134.5603,134.1137,134.5603,32475.0
2017-10-13 11:30:00,144.65,144.67,144.37,144.45,32665.0,134.5696,134.5882,134.3091,134.3835,32665.0
2017-10-13 12:00:00,144.46,144.81,144.43,144.62,22878.0,134.3928,134.7184,134.3649,134.5417,22878.0
2017-10-13 12:30:00,144.61,144.7,144.51,144.57,16174.0,134.5324,134.6161,134.4394,134.4952,16174.0
2017-10-13 13:00:00,144.59,144.8,144.53,144.55,23477.0,134.5138,134.7091,134.458,134.4766,23477.0
2017-10-13 13:30:00,144.56,144.56,144.14,144.16,22761.0,134.4859,134.4859,134.0951,134.1137,22761.0
2017-10-13 14:00:00,144.15,144.29,144.04,144.16,24167.0,134.1044,134.2347,134.0021,134.1137,24167.0
2017-10-13 14:30:00,144.16,144.2,143.96,144.03,26313.0,134.1137,134.151,133.9277,133.9928,26313.0
2017-10-13 15:00:00,143.99,144.15,143.93,144.08,37576.0,133.9556,134.1044,133.8998,134.0393,37576.0
2017-10-13 15:30:00,144.08,144.23,144.02,144.23,140649.0,134.0393,134.1789,133.9835,134.1789,140649.0
2017-10-16 09:30:00,144.3,144.84,143.89,144.05,15551.0,134.244,134.7464,133.8626,134.0114,15551.0
2017-10-16 10:00:00,144.09,144.09,143.77,143.84,64735.0,134.0486,134.0486,133.7509,133.816,64735.0
2017-10-16 10:30:00,143.92,144.07,143.77,144.02,15504.0,133.8905,134.03,133.7509,133.9835,15504.0
2017-10-16 11:00:00,144.05,144.38,144.05,144.38,37630.0,134.0114,134.3184,134.0114,134.3184,37630.0
2017-10-16 11:30:00,144.39,144.44,144.21,144.43,21625.0,134.3277,134.3742,134.1603,134.3649,21625.0
2017-10-16 12:00:00,144.44,144.46,143.93,143.93,21072.0,134.3742,134.3928,133.8998,133.8998,21072.0
2017-10-16 12:30:00,144.0,144.07,143.94,144.03,13115.0,133.9649,134.03,133.9091,133.9928,13115.0
2017-10-16 13:00:00,144.04,144.12,144.01,144.08,9691.0,134.0021,134.0765,133.9742,134.0393,9691.0
2017-10-16 13:30:00,144.07,144.32,144.06,144.28,11079.0,134.03,134.2626,134.0207,134.2254,11079.0
2017-10-16 14:00:00,144.24,144.41,144.11,144.41,16402.0,134.1882,134.3463,134.0672,134.3463,16402.0
2017-10-16 14:30:00,144.41,144.42,144.2,144.34,18241.0,134.3463,134.3556,134.151,134.2812,18241.0
2017-10-16 15:00:00,144.34,144.46,144.31,144.45,32920.0,134.2812,134.3928,134.2533,134.3835,32920.0
2017-10-16 15:30:00,144.45,144.75,144.45,144.74,96451.0,134.3835,134.6626,134.3835,134.6533,96451.0
2017-10-17 09:30:00,144.7,144.88,143.92,144.37,22804.0,134.6161,134.7836,133.8905,134.3091,22804.0
2017-10-17 10:00:00,144.36,144.45,143.87,143.87,19884.0,134.2998,134.3835,133.844,133.844,19884.0
2017-10-17 10:30:00,143.83,144.18,143.83,144.02,20997.0,133.8067,134.1324,133.8067,133.9835,20997.0
2017-10-17 11:00:00,143.99,144.06,143.87,143.99,18492.0,133.9556,134.0207,133.844,133.9556,18492.0
2017-10-17 11:30:00,144.02,144.23,143.9,144.09,17754.0,133.9835,134.1789,133.8719,134.0486,17754.0
2017-10-17 12:00:00,144.09,144.18,143.95,144.02,13004.0,134.0486,134.1324,133.9184,133.9835,13004.0
2017-10-17 12:30:00,144.01,144.14,143.91,143.94,14092.0,133.9742,134.0951,133.8812,133.9091,14092.0
2017-10-17 13:00:00,143.91,143.93,143.77,143.77,11708.0,133.8812,133.8998,133.7509,133.7509,11708.0
2017-10-17 13:30:00,143.79,143.81,143.62,143.67,12113.0,133.7695,133.7881,133.6114,133.6579,12113.0
2017-10-17 14:00:00,143.68,143.72,143.47,143.47,18431.0,133.6672,133.7044,133.4718,133.4718,18431.0
2017-10-17 14:30:00,143.46,143.68,143.35,143.66,33908.0,133.4625,133.6672,133.3602,133.6486,33908.0
2017-10-17 15:00:00,143.67,143.98,143.67,143.94,20553.0,133.6579,133.9463,133.6579,133.9091,20553.0
2017-10-17 15:30:00,143.94,144.13,143.92,144.11,74824.0,133.9091,134.0858,133.8905,134.0672,74824.0
2017-10-18 09:30:00,144.44,144.99,144.19,144.98,27259.0,134.3742,134.8859,134.1417,134.8766,27259.0
2017-10-18 10:00:00,144.88,145.65,144.88,145.65,40930.0,134.7836,135.4999,134.7836,135.4999,40930.0
2017-10-18 10:30:00,145.62,145.78,145.57,145.67,77228.0,135.472,135.6209,135.4255,135.5185,77228.0
2017-10-18 11:00:00,145.67,145.83,145.46,145.54,33697.0,135.5185,135.6674,135.3232,135.3976,33697.0
2017-10-18 11:30:00,145.56,145.63,145.35,145.38,25436.0,135.4162,135.4813,135.2208,135.2487,25436.0
2017-10-18 12:00:00,145.41,145.48,145.3,145.4,46024.0,135.2766,135.3418,135.1743,135.2673,46024.0
2017-10-18 12:30:00,145.4,145.43,145.19,145.22,24175.0,135.2673,135.2952,135.072,135.0999,24175.0
2017-10-18 13:00:00,145.24,145.29,145.13,145.2,9957.0,135.1185,135.165,135.0161,135.0813,9957.0
2017-10-18 13:30:00,145.23,145.36,145.19,145.27,16228.0,135.1092,135.2301,135.072,135.1464,16228.0
2017-10-18 14:00:00,145.28,145.39,145.11,145.11,14927.0,135.1557,135.258,134.9975,134.9975,14927.0
2017-10-18 14:30:00,145.15,145.24,145.02,145.15,20231.0,135.0348,135.1185,134.9138,135.0348,20231.0
2017-10-18 15:00:00,145.18,145.3,145.12,145.19,29358.0,135.0627,135.1743,135.0068,135.072,29358.0
2017-10-18 15:30:00,145.21,145.31,145.05,145.17,106161.0,135.0906,135.1836,134.9417,135.0534,106161.0
2017-10-19 09:30:00,144.76,145.1,143.22,143.7,23039.0,134.6719,134.9882,133.2393,133.6858,23039.0
2017-10-19 10:00:00,143.68,144.18,143.67,144.01,17706.0,133.6672,134.1324,133.6579,133.9742,17706.0
2017-10-19 10:30:00,143.97,144.38,143.93,144.32,27972.0,133.937,134.3184,133.8998,134.2626,27972.0
2017-10-19 11:00:00,144.41,144.6,144.28,144.41,10049.0,134.3463,134.5231,134.2254,134.3463,10049.0
2017-10-19 11:30:00,144.44,144.57,144.12,144.25,21299.0,134.3742,134.4952,134.0765,134.1975,21299.0
2017-10-19 12:00:00,144.24,144.31,144.05,144.25,11977.0,134.1882,134.2533,134.0114,134.1975,11977.0
2017-10-19 12:30:00,144.24,144.3,144.11,144.17,16221.0,134.1882,134.244,134.0672,134.1231,16221.0
2017-10-19 13:00:00,144.17,144.27,144.15,144.22,16409.0,134.1231,134.2161,134.1044,134.1696,16409.0
2017-10-19 13:30:00,144.22,144.24,144.01,144.19,25381.0,134.1696,134.1882,133.9742,134.1417,25381.0
2017-10-19 14:00:00,144.2,144.22,144.07,144.07,21300.0,134.151,134.1696,134.03,134.03,21300.0
2017-10-19 14:30:00,144.09,144.26,144.07,144.21,34065.0,134.0486,134.2068,134.03,134.1603,34065.0
2017-10-19 15:00:00,144.19,144.21,144.07,144.19,36178.0,134.1417,134.1603,134.03,134.1417,36178.0
2017-10-19 15:30:00,144.2,144.22,143.92,144.21,92063.0,134.151,134.1696,133.8905,134.1603,92063.0
2017-10-20 09:30:00,144.99,145.28,144.21,145.06,46381.0,134.8859,135.1557,134.1603,134.951,46381.0
2017-10-20 10:00:00,145.11,145.26,144.96,145.16,8265.0,134.9975,135.1371,134.858,135.0441,8265.0
2017-10-20 10:30:00,145.13,145.13,144.75,144.75,13649.0,135.0161,135.0161,134.6626,134.6626,13649.0
2017-10-20 11:00:00,144.78,144.9,144.65,144.85,8787.0,134.6905,134.8022,134.5696,134.7557,8787.0
2017-10-20 11:30:00,144.85,145.15,144.85,144.95,7711.0,134.7557,135.0348,134.7557,134.8487,7711.0
2017-10-20 12:00:00,145.0,145.11,144.89,145.11,10287.0,134.8952,134.9975,134.7929,134.9975,10287.0
2017-10-20 12:30:00,145.11,145.14,145.04,145.04,5326.0,134.9975,135.0255,134.9324,134.9324,5326.0
2017-10-20 13:00:00,145.03,145.26,145.01,145.25,9750.0,134.9231,135.1371,134.9045,135.1278,9750.0
2017-10-20 13:30:00,145.34,145.35,145.11,145.12,8968.0,135.2115,135.2208,134.9975,135.0068,8968.0
2017-10-20 14:00:00,145.16,145.58,145.16,145.52,11625.0,135.0441,135.4348,135.0441,135.379,11625.0
2017-10-20 14:30:00,145.59,145.61,145.52,145.6,7865.0,135.4441,135.4627,135.379,135.4534,7865.0
2017-10-20 15:00:00,145.59,145.69,145.4,145.45,15777.0,135.4441,135.5371,135.2673,135.3138,15777.0
2017-10-20 15:30:00,145.48,145.66,145.39,145.64,67909.0,135.3418,135.5092,135.258,135.4906,67909.0
2017-10-23 09:30:00,145.62,145.92,145.31,145.47,23113.0,135.472,135.7511,135.1836,135.3325,23113.0
2017-10-23 10:00:00,145.47,145.72,145.28,145.68,13606.0,135.3325,135.565,135.1557,135.5278,13606.0
2017-10-23 10:30:00,145.69,145.88,145.54,145.61,11873.0,135.5371,135.7139,135.3976,135.4627,11873.0
2017-10-23 11:00:00,145.67,145.98,145.61,145.98,17692.0,135.5185,135.8069,135.4627,135.8069,17692.0
2017-10-23 11:30:00,146.03,146.03,145.81,145.99,8290.0,135.8534,135.8534,135.6488,135.8162,8290.0
2017-10-23 12:00:00,145.93,145.94,145.76,145.9,8470.0,135.7604,135.7697,135.6022,135.7325,8470.0
2017-10-23 12:30:00,145.94,146.13,145.83,146.11,9426.0,135.7697,135.9465,135.6674,135.9279,9426.0
2017-10-23 13:00:00,146.14,146.22,145.96,146.02,14525.0,135.9558,136.0302,135.7883,135.8441,14525.0
2017-10-23 13:30:00,146.03,146.07,145.79,145.81,33854.0,135.8534,135.8906,135.6302,135.6488,33854.0
2017-10-23 14:00:00,145.76,145.88,145.52,145.88,22650.0,135.6022,135.7139,135.379,135.7139,22650.0
2017-10-23 14:30:00,145.9,145.96,145.8,145.88,13789.0,135.7325,135.7883,135.6395,135.7139,13789.0
2017-10-23 15:00:00,145.9,146.04,145.87,146.04,23428.0,135.7325,135.8627,135.7046,135.8627,23428.0
2017-10-23 15:30:00,146.04,146.16,145.95,146.13,78929.0,135.8627,135.9744,135.779,135.9465,78929.0
2017-10-24 09:30:00,146.07,146.27,145.2,146.01,81070.0,135.8906,136.0767,135.0813,135.8348,81070.0
2017-10-24 10:00:00,145.88,146.24,145.84,146.24,21038.0,135.7139,136.0488,135.6767,136.0488,21038.0
2017-10-24 10:30:00,146.14,146.47,146.13,146.39,27499.0,135.9558,136.2628,135.9465,136.1883,27499.0
2017-10-24 11:00:00,146.4,146.79,146.38,146.68,23117.0,136.1976,136.5605,136.179,136.4581,23117.0
2017-10-24 11:30:00,146.68,147.01,146.67,146.98,25452.0,136.4581,136.7651,136.4488,136.7372,25452.0
2017-10-24 12:00:00,147.0,147.24,146.99,147.19,20181.0,136.7558,136.9791,136.7465,136.9326,20181.0
2017-10-24 12:30:00,147.2,147.33,147.15,147.27,24055.0,136.9419,137.0628,136.8954,137.007,24055.0
2017-10-24 13:00:00,147.27,147.69,147.22,147.54,55985.0,137.007,137.3977,136.9605,137.2582,55985.0
2017-10-24 13:30:00,147.53,147.58,147.13,147.13,20913.0,137.2489,137.2954,136.8768,136.8768,20913.0
2017-10-24 14:00:00,147.13,147.15,146.99,147.12,15642.0,136.8768,136.8954,136.7465,136.8675,15642.0
2017-10-24 14:30:00,147.12,147.13,146.75,146.78,12323.0,136.8675,136.8768,136.5233,136.5512,12323.0
2017-10-24 15:00:00,146.79,146.84,146.63,146.73,29932.0,136.5605,136.607,136.4116,136.5046,29932.0
2017-10-24 15:30:00,146.74,146.99,146.73,146.98,118636.0,136.514,136.7465,136.5046,136.7372,118636.0
2017-10-25 09:30:00,146.98,147.27,146.4,146.62,41435.0,136.7372,137.007,136.1976,136.4023,41435.0
2017-10-25 10:00:00,146.65,147.19,146.35,146.58,38769.0,136.4302,136.9326,136.1511,136.3651,38769.0
2017-10-25 10:30:00,146.62,146.65,145.8,145.8,67414.0,136.4023,136.4302,135.6395,135.6395,67414.0
2017-10-25 11:00:00,145.81,145.92,145.43,145.55,67106.0,135.6488,135.7511,135.2952,135.4069,67106.0
2017-10-25 11:30:00,145.64,145.74,145.27,145.55,102617.0,135.4906,135.5836,135.1464,135.4069,102617.0
2017-10-25 12:00:00,145.49,145.49,144.66,144.79,30131.0,135.3511,135.3511,134.5789,134.6998,30131.0
2017-10-25 12:30:00,144.77,144.83,144.45,144.63,58619.0,134.6812,134.7371,134.3835,134.551,58619.0
2017-10-25 13:00:00,144.72,144.84,144.62,144.68,14142.0,134.6347,134.7464,134.5417,134.5975,14142.0
2017-10-25 13:30:00,144.73,145.17,144.73,145.11,16990.0,134.644,135.0534,134.644,134.9975,16990.0
2017-10-25 14:00:00,145.12,145.31,145.08,145.18,20883.0,135.0068,135.1836,134.9696,135.0627,20883.0
2017-10-25 14:30:00,145.17,145.22,144.93,145.15,29387.0,135.0534,135.0999,134.8301,135.0348,29387.0
2017-10-25 15:00:00,145.17,145.56,145.09,145.48,29916.0,135.0534,135.4162,134.9789,135.3418,29916.0
2017-10-25 15:30:00,145.49,145.66,145.26,145.55,158224.0,135.3511,135.5092,135.1371,135.4069,158224.0
2017-10-26 09:30:00,146.49,147.84,146.46,147.67,114000.0,136.2814,137.5373,136.2535,137.3791,114000.0
2017-10-26 10:00:00,147.67,147.89,147.38,147.6,29084.0,137.3791,137.5838,137.1094,137.314,29084.0
2017-10-26 10:30:00,147.6,147.66,147.33,147.64,21765.0,137.314,137.3698,137.0628,137.3512,21765.0
2017-10-26 11:00:00,147.66,147.97,147.54,147.94,31479.0,137.3698,137.6582,137.2582,137.6303,31479.0
2017-10-26 11:30:00,147.94,148.0,147.66,147.76,35485.0,137.6303,137.6861,137.3698,137.4629,35485.0
2017-10-26 12:00:00,147.75,147.83,147.62,147.83,29041.0,137.4536,137.528,137.3326,137.528,29041.0
2017-10-26 12:30:00,147.83,147.83,147.43,147.53,26156.0,137.528,137.528,137.1559,137.2489,26156.0
2017-10-26 13:00:00,147.53,147.59,147.34,147.5,26819.0,137.2489,137.3047,137.0721,137.221,26819.0
2017-10-26 13:30:00,147.5,147.52,147.26,147.31,20809.0,137.221,137.2396,136.9977,137.0442,20809.0
2017-10-26 14:00:00,147.32,147.43,147.24,147.27,28393.0,137.0535,137.1559,136.9791,137.007,28393.0
2017-10-26 14:30:00,147.26,147.43,147.14,147.32,48165.0,136.9977,137.1559,136.8861,137.0535,48165.0
2017-10-26 15:00:00,147.32,147.54,147.31,147.39,138508.0,137.0535,137.2582,137.0442,137.1187,138508.0
2017-10-26 15:30:00,147.37,147.62,147.37,147.39,146196.0,137.1,137.3326,137.1,137.1187,146196.0
2017-10-27 09:30:00,147.98,147.98,145.96,146.44,61838.0,137.6675,137.6675,135.7883,136.2349,61838.0
2017-10-27 10:00:00,146.44,146.55,146.15,146.41,22506.0,136.2349,136.3372,135.9651,136.2069,22506.0
2017-10-27 10:30:00,146.38,146.6,146.35,146.56,20517.0,136.179,136.3837,136.1511,136.3465,20517.0
2017-10-27 11:00:00,146.56,146.6,146.28,146.28,31476.0,136.3465,136.3837,136.086,136.086,31476.0
2017-10-27 11:30:00,146.39,146.6,146.27,146.41,87330.0,136.1883,136.3837,136.0767,136.2069,87330.0
2017-10-27 12:00:00,146.43,147.11,146.37,147.02,60858.0,136.2256,136.8582,136.1697,136.7744,60858.0
2017-10-27 12:30:00,146.98,147.01,146.78,146.86,24126.0,136.7372,136.7651,136.5512,136.6256,24126.0
2017-10-27 13:00:00,146.86,146.99,146.24,146.32,33467.0,136.6256,136.7465,136.0488,136.1232,33467.0
2017-10-27 13:30:00,146.36,146.46,146.26,146.31,13624.0,136.1604,136.2535,136.0674,136.1139,13624.0
2017-10-27 14:00:00,146.34,146.49,146.31,146.44,20650.0,136.1418,136.2814,136.1139,136.2349,20650.0
2017-10-27 14:30:00,146.46,147.02,146.43,147.02,45433.0,136.2535,136.7744,136.2256,136.7744,45433.0
2017-10-27 15:00:00,147.03,147.1,146.58,146.65,100543.0,136.7837,136.8489,136.3651,136.4302,100543.0
2017-10-27 15:30:00,146.67,146.69,146.26,146.41,148589.0,136.4488,136.4674,136.0674,136.2069,148589.0
2017-10-30 09:30:00,145.85,145.88,144.38,144.56,30768.0,135.686,135.7139,134.3184,134.4859,30768.0
2017-10-30 10:00:00,144.52,144.71,143.62,143.75,27715.0,134.4487,134.6254,133.6114,133.7323,27715.0
2017-10-30 10:30:00,143.81,143.81,143.36,143.45,30947.0,133.7881,133.7881,133.3695,133.4532,30947.0
2017-10-30 11:00:00,143.47,143.67,143.14,143.25,29488.0,133.4718,133.6579,133.1648,133.2672,29488.0
2017-10-30 11:30:00,143.25,143.28,142.26,142.5,55922.0,133.2672,133.2951,132.3462,132.5694,55922.0
2017-10-30 12:00:00,142.57,142.6,141.36,141.55,95682.0,132.6346,132.6625,131.5089,131.6856,95682.0
2017-10-30 12:30:00,141.6,142.52,141.6,142.44,31537.0,131.7321,132.588,131.7321,132.5136,31537.0
2017-10-30 13:00:00,142.47,143.31,142.47,143.1,26612.0,132.5415,133.323,132.5415,133.1276,26612.0
2017-10-30 13:30:00,143.1,143.23,142.92,143.06,21451.0,133.1276,133.2486,132.9602,133.0904,21451.0
2017-10-30 14:00:00,143.01,143.02,142.66,142.76,33797.0,133.0439,133.0532,132.7183,132.8113,33797.0
2017-10-30 14:30:00,142.74,143.08,142.66,142.71,30787.0,132.7927,133.109,132.7183,132.7648,30787.0
2017-10-30 15:00:00,142.7,142.81,142.56,142.81,32599.0,132.7555,132.8578,132.6252,132.8578,32599.0
2017-10-30 15:30:00,142.81,143.08,142.69,142.95,101334.0,132.8578,133.109,132.7462,132.9881,101334.0
2017-10-31 09:30:00,142.99,143.41,142.78,142.86,39653.0,133.0253,133.416,132.8299,132.9043,39653.0
2017-10-31 10:00:00,142.82,142.94,142.16,142.34,19261.0,132.8671,132.9788,132.2531,132.4206,19261.0
2017-10-31 10:30:00,142.47,142.58,142.15,142.35,19574.0,132.5415,132.6439,132.2438,132.4299,19574.0
2017-10-31 11:00:00,142.18,142.38,141.59,142.38,47195.0,132.2717,132.4578,131.7228,132.4578,47195.0
2017-10-31 11:30:00,142.36,142.84,142.22,142.84,21527.0,132.4392,132.8857,132.3089,132.8857,21527.0
2017-10-31 12:00:00,142.84,142.93,142.5,142.5,22172.0,132.8857,132.9695,132.5694,132.5694,22172.0
2017-10-31 12:30:00,142.49,142.75,142.48,142.59,16216.0,132.5601,132.802,132.5508,132.6532,16216.0
2017-10-31 13:00:00,142.59,142.86,142.23,142.33,40835.0,132.6532,132.9043,132.3182,132.4113,40835.0
2017-10-31 13:30:00,142.31,142.31,142.0,142.09,44103.0,132.3927,132.3927,132.1043,132.188,44103.0
2017-10-31 14:00:00,142.08,142.39,142.01,142.33,54361.0,132.1787,132.4671,132.1136,132.4113,54361.0
2017-10-31 14:30:00,142.34,142.49,142.18,142.25,61605.0,132.4206,132.5601,132.2717,132.3369,61605.0
2017-10-31 15:00:00,142.25,142.58,142.15,142.55,120668.0,132.3369,132.6439,132.2438,132.6159,120668.0
2017-10-31 15:30:00,142.55,142.56,142.15,142.38,159299.0,132.6159,132.6252,132.2438,132.4578,159299.0
2017-11-01 09:30:00,143.79,144.27,142.5,143.27,53337.0,133.7695,134.2161,132.5694,133.2858,53337.0
2017-11-01 10:00:00,143.4,143.44,143.13,143.42,22709.0,133.4067,133.4439,133.1555,133.4253,22709.0
2017-11-01 10:30:00,143.42,143.49,143.19,143.3,30294.0,133.4253,133.4904,133.2113,133.3137,30294.0
2017-11-01 11:00:00,143.33,143.84,143.32,143.83,21809.0,133.3416,133.816,133.3323,133.8067,21809.0
2017-11-01 11:30:00,143.83,143.86,143.13,143.18,16538.0,133.8067,133.8347,133.1555,133.202,16538.0
2017-11-01 12:00:00,143.14,143.46,143.06,143.33,17323.0,133.1648,133.4625,133.0904,133.3416,17323.0
2017-11-01 12:30:00,143.34,143.43,143.22,143.34,13247.0,133.3509,133.4346,133.2393,133.3509,13247.0
2017-11-01 13:00:00,143.36,143.45,143.14,143.32,27403.0,133.3695,133.4532,133.1648,133.3323,27403.0
2017-11-01 13:30:00,143.4,143.8,143.35,143.8,11536.0,133.4067,133.7788,133.3602,133.7788,11536.0
2017-11-01 14:00:00,143.74,143.97,143.5,143.5,24647.0,133.723,133.937,133.4997,133.4997,24647.0
2017-11-01 14:30:00,143.55,143.73,143.32,143.43,15682.0,133.5463,133.7137,133.3323,133.4346,15682.0
2017-11-01 15:00:00,143.45,143.45,143.26,143.32,25452.0,133.4532,133.4532,133.2765,133.3323,25452.0
2017-11-01 15:30:00,143.34,143.52,143.33,143.43,85952.0,133.3509,133.5183,133.3416,133.4346,85952.0
2017-11-02 09:30:00,143.21,143.78,142.89,143.12,23422.0,133.23,133.7602,132.9323,133.1462,23422.0
2017-11-02 10:00:00,143.22,143.25,142.14,142.74,27820.0,133.2393,133.2672,132.2345,132.7927,27820.0
2017-11-02 10:30:00,142.74,143.3,142.57,143.23,54892.0,132.7927,133.3137,132.6346,133.2486,54892.0
2017-11-02 11:00:00,143.18,143.63,143.07,143.46,42595.0,133.202,133.6207,133.0997,133.4625,42595.0
2017-11-02 11:30:00,143.45,143.64,143.26,143.35,30191.0,133.4532,133.63,133.2765,133.3602,30191.0
2017-11-02 12:00:00,143.41,143.99,143.38,143.87,21554.0,133.416,133.9556,133.3881,133.844,21554.0
2017-11-02 12:30:00,143.8,144.03,143.67,143.95,18254.0,133.7788,133.9928,133.6579,133.9184,18254.0
2017-11-02 13:00:00,143.94,143.94,143.72,143.79,15109.0,133.9091,133.9091,133.7044,133.7695,15109.0
2017-11-02 13:30:00,143.79,143.83,143.64,143.67,23875.0,133.7695,133.8067,133.63,133.6579,23875.0
2017-11-02 14:00:00,143.69,143.88,143.64,143.82,29134.0,133.6765,133.8533,133.63,133.7974,29134.0
2017-11-02 14:30:00,143.86,143.86,142.77,142.91,39301.0,133.8347,133.8347,132.8206,132.9509,39301.0
2017-11-02 15:00:00,142.92,143.1,142.76,142.92,63038.0,132.9602,133.1276,132.8113,132.9602,63038.0
2017-11-02 15:30:00,142.91,143.59,142.9,143.49,197143.0,132.9509,133.5835,132.9416,133.4904,197143.0
2017-11-03 09:30:00,144.39,145.67,142.43,142.72,186463.0,134.3277,135.5185,132.5043,132.7741,186463.0
2017-11-03 10:00:00,142.66,143.2,140.73,141.95,204924.0,132.7183,133.2206,130.9228,132.0578,204924.0
2017-11-03 10:30:00,141.95,142.11,140.15,141.86,74125.0,132.0578,132.2066,130.3832,131.974,74125.0
2017-11-03 11:00:00,141.77,142.46,141.69,142.2,67983.0,131.8903,132.5322,131.8159,132.2903,67983.0
2017-11-03 11:30:00,142.34,143.6,142.26,143.45,88507.0,132.4206,133.5928,132.3462,133.4532,88507.0
2017-11-03 12:00:00,143.45,145.84,143.18,145.7,102743.0,133.4532,135.6767,133.202,135.5464,102743.0
2017-11-03 12:30:00,145.75,147.68,145.74,147.28,145676.0,135.5929,137.3884,135.5836,137.0163,145676.0
2017-11-03 13:00:00,147.18,147.25,146.04,146.79,76254.0,136.9233,136.9884,135.8627,136.5605,76254.0
2017-11-03 13:30:00,146.79,146.79,144.61,144.69,107154.0,136.5605,136.5605,134.5324,134.6068,107154.0
2017-11-03 14:00:00,144.7,144.73,143.7,144.23,45264.0,134.6161,134.644,133.6858,134.1789,45264.0
2017-11-03 14:30:00,144.32,145.29,143.6,145.25,81042.0,134.2626,135.165,133.5928,135.1278,81042.0
2017-11-03 15:00:00,145.26,146.18,145.21,145.98,143877.0,135.1371,135.993,135.0906,135.8069,143877.0
2017-11-03 15:30:00,146.0,146.37,145.83,146.29,271541.0,135.8255,136.1697,135.6674,136.0953,271541.0
2017-11-06 09:30:00,146.45,146.63,144.84,145.44,129248.0,136.2442,136.4116,134.7464,135.3045,129248.0
2017-11-06 10:00:00,145.44,145.63,145.15,145.27,55310.0,135.3045,135.4813,135.0348,135.1464,55310.0
2017-11-06 10:30:00,145.3,146.04,145.25,145.4,38120.0,135.1743,135.8627,135.1278,135.2673,38120.0
2017-11-06 11:00:00,145.46,145.72,145.4,145.58,36377.0,135.3232,135.565,135.2673,135.4348,36377.0
2017-11-06 11:30:00,145.51,145.63,145.43,145.51,27087.0,135.3697,135.4813,135.2952,135.3697,27087.0
2017-11-06 12:00:00,145.45,145.58,145.02,145.07,38005.0,135.3138,135.4348,134.9138,134.9603,38005.0
2017-11-06 12:30:00,145.08,145.31,144.74,145.2,45266.0,134.9696,135.1836,134.6533,135.0813,45266.0
2017-11-06 13:00:00,145.19,145.22,145.02,145.17,24207.0,135.072,135.0999,134.9138,135.0534,24207.0
2017-11-06 13:30:00,145.17,145.55,145.16,145.32,19673.0,135.0534,135.4069,135.0441,135.1929,19673.0
2017-11-06 14:00:00,145.35,145.35,145.12,145.12,17029.0,135.2208,135.2208,135.0068,135.0068,17029.0
2017-11-06 14:30:00,145.16,145.16,144.56,144.66,32040.0,135.0441,135.0441,134.4859,134.5789,32040.0
2017-11-06 15:00:00,144.66,144.69,144.3,144.41,44312.0,134.5789,134.6068,134.244,134.3463,44312.0
2017-11-06 15:30:00,144.41,144.61,144.36,144.51,115141.0,134.3463,134.5324,134.2998,134.4394,115141.0
2017-11-07 09:30:00,144.68,145.67,144.08,145.38,25014.0,134.5975,135.5185,134.0393,135.2487,25014.0
2017-11-07 10:00:00,145.41,145.52,144.48,144.61,39992.0,135.2766,135.379,134.4114,134.5324,39992.0
2017-11-07 10:30:00,144.56,144.78,143.89,144.78,59361.0,134.4859,134.6905,133.8626,134.6905,59361.0
2017-11-07 11:00:00,144.7,144.85,144.68,144.78,18000.0,134.6161,134.7557,134.5975,134.6905,18000.0
2017-11-07 11:30:00,144.83,145.06,144.25,144.34,24767.0,134.7371,134.951,134.1975,134.2812,24767.0
2017-11-07 12:00:00,144.32,144.32,143.6,143.62,10250.0,134.2626,134.2626,133.5928,133.6114,10250.0
2017-11-07 12:30:00,143.6,143.96,143.54,143.69,13261.0,133.5928,133.9277,133.537,133.6765,13261.0
2017-11-07 13:00:00,143.66,143.87,143.5,143.57,11328.0,133.6486,133.844,133.4997,133.5649,11328.0
2017-11-07 13:30:00,143.64,143.76,143.6,143.68,9378.0,133.63,133.7416,133.5928,133.6672,9378.0
2017-11-07 14:00:00,143.66,143.72,143.37,143.57,17948.0,133.6486,133.7044,133.3788,133.5649,17948.0
2017-11-07 14:30:00,143.54,143.71,143.24,143.31,16814.0,133.537,133.6951,133.2579,133.323,16814.0
2017-11-07 15:00:00,143.31,143.46,143.18,143.46,27767.0,133.323,133.4625,133.202,133.4625,27767.0
2017-11-07 15:30:00,143.46,143.76,143.41,143.74,69897.0,133.4625,133.7416,133.416,133.723,69897.0
2017-11-08 09:30:00,143.64,144.55,143.17,144.39,22035.0,133.63,134.4766,133.1927,134.3277,22035.0
2017-11-08 10:00:00,144.29,144.8,144.11,144.59,13407.0,134.2347,134.7091,134.0672,134.5138,13407.0
2017-11-08 10:30:00,144.51,144.63,144.27,144.49,21491.0,134.4394,134.551,134.2161,134.4207,21491.0
2017-11-08 11:00:00,144.49,144.76,144.43,144.58,33490.0,134.4207,134.6719,134.3649,134.5045,33490.0
2017-11-08 11:30:00,144.62,144.62,143.87,144.42,61709.0,134.5417,134.5417,133.844,134.3556,61709.0
2017-11-08 12:00:00,144.43,144.59,144.29,144.4,15842.0,134.3649,134.5138,134.2347,134.337,15842.0
2017-11-08 12:30:00,144.36,144.44,144.25,144.4,8364.0,134.2998,134.3742,134.1975,134.337,8364.0
2017-11-08 13:00:00,144.45,144.53,144.41,144.48,9024.0,134.3835,134.458,134.3463,134.4114,9024.0
2017-11-08 13:30:00,144.47,144.53,144.44,144.53,9131.0,134.4021,134.458,134.3742,134.458,9131.0
2017-11-08 14:00:00,144.56,144.65,144.48,144.61,13702.0,134.4859,134.5696,134.4114,134.5324,13702.0
2017-11-08 14:30:00,144.66,144.97,144.51,144.74,32713.0,134.5789,134.8673,134.4394,134.6533,32713.0
2017-11-08 15:00:00,144.69,144.96,144.69,144.87,17666.0,134.6068,134.858,134.6068,134.7743,17666.0
2017-11-08 15:30:00,144.88,144.98,144.8,144.94,73775.0,134.7836,134.8766,134.7091,134.8394,73775.0
2017-11-09 09:30:00,144.47,144.77,143.34,143.66,25427.0,134.4021,134.6812,133.3509,133.6486,25427.0
2017-11-09 10:00:00,143.62,143.71,143.04,143.48,35095.0,133.6114,133.6951,133.0718,133.4811,35095.0
2017-11-09 10:30:00,143.51,143.58,142.76,143.38,37660.0,133.509,133.5742,132.8113,133.3881,37660.0
2017-11-09 11:00:00,143.41,143.59,142.68,142.79,19246.0,133.416,133.5835,132.7369,132.8392,19246.0
2017-11-09 11:30:00,142.89,143.03,142.27,142.6,23168.0,132.9323,133.0625,132.3555,132.6625,23168.0
2017-11-09 12:00:00,142.56,142.75,142.17,142.2,20065.0,132.6252,132.802,132.2624,132.2903,20065.0
2017-11-09 12:30:00,142.22,142.34,141.9,142.1,23680.0,132.3089,132.4206,132.0112,132.1973,23680.0
2017-11-09 13:00:00,142.17,142.53,141.91,142.46,14449.0,132.2624,132.5973,132.0205,132.5322,14449.0
2017-11-09 13:30:00,142.54,142.68,142.27,142.44,16691.0,132.6066,132.7369,132.3555,132.5136,16691.0
2017-11-09 14:00:00,142.39,142.73,142.39,142.61,23602.0,132.4671,132.7834,132.4671,132.6718,23602.0
2017-11-09 14:30:00,142.59,142.71,142.51,142.59,28015.0,132.6532,132.7648,132.5787,132.6532,28015.0
2017-11-09 15:00:00,142.6,143.33,142.53,143.29,24685.0,132.6625,133.3416,132.5973,133.3044,24685.0
2017-11-09 15:30:00,143.29,143.32,143.09,143.1,84201.0,133.3044,133.3323,133.1183,133.1276,84201.0
2017-11-10 09:30:00,142.65,143.38,141.81,142.09,35507.0,132.709,133.3881,131.9275,132.188,35507.0
2017-11-10 10:00:00,142.15,142.45,141.97,142.05,32617.0,132.2438,132.5229,132.0764,132.1508,32617.0
2017-11-10 10:30:00,142.03,142.2,141.68,142.11,17024.0,132.1322,132.2903,131.8066,132.2066,17024.0
2017-11-10 11:00:00,142.07,142.28,141.95,142.01,20045.0,132.1694,132.3648,132.0578,132.1136,20045.0
2017-11-10 11:30:00,142.13,142.16,141.97,141.98,17749.0,132.2252,132.2531,132.0764,132.0857,17749.0
2017-11-10 12:00:00,141.99,142.17,141.95,142.05,14443.0,132.095,132.2624,132.0578,132.1508,14443.0
2017-11-10 12:30:00,142.06,142.09,141.95,142.04,11232.0,132.1601,132.188,132.0578,132.1415,11232.0
2017-11-10 13:00:00,142.04,142.19,142.0,142.13,14637.0,132.1415,132.281,132.1043,132.2252,14637.0
2017-11-10 13:30:00,142.14,142.16,141.91,141.94,28665.0,132.2345,132.2531,132.0205,132.0485,28665.0
2017-11-10 14:00:00,141.94,142.65,141.93,142.53,18573.0,132.0485,132.709,132.0392,132.5973,18573.0
2017-11-10 14:30:00,142.55,142.57,142.39,142.5,22449.0,132.6159,132.6346,132.4671,132.5694,22449.0
2017-11-10 15:00:00,142.51,142.55,142.22,142.32,28440.0,132.5787,132.6159,132.3089,132.402,28440.0
2017-11-10 15:30:00,142.31,142.33,142.01,142.19,94607.0,132.3927,132.4113,132.1136,132.281,94607.0
2017-11-13 09:30:00,141.54,142.16,141.09,141.61,29789.0,131.6763,132.2531,131.2577,131.7415,29789.0
2017-11-13 10:00:00,141.59,141.84,141.44,141.65,45817.0,131.7228,131.9554,131.5833,131.7787,45817.0
2017-11-13 10:30:00,141.62,141.79,141.56,141.75,35533.0,131.7508,131.9089,131.6949,131.8717,35533.0
2017-11-13 11:00:00,141.69,141.88,141.59,141.8,21135.0,131.8159,131.9926,131.7228,131.9182,21135.0
2017-11-13 11:30:00,141.81,142.04,141.71,142.02,30108.0,131.9275,132.1415,131.8345,132.1229,30108.0
2017-11-13 12:00:00,142.08,142.63,142.05,142.52,19633.0,132.1787,132.6904,132.1508,132.588,19633.0
2017-11-13 12:30:00,142.5,142.53,142.25,142.36,13956.0,132.5694,132.5973,132.3369,132.4392,13956.0
2017-11-13 13:00:00,142.36,142.37,142.17,142.18,9663.0,132.4392,132.4485,132.2624,132.2717,9663.0
2017-11-13 13:30:00,142.18,142.21,141.97,142.12,9571.0,132.2717,132.2996,132.0764,132.2159,9571.0
2017-11-13 14:00:00,142.12,142.3,142.05,142.3,12669.0,132.2159,132.3834,132.1508,132.3834,12669.0
2017-11-13 14:30:00,142.26,142.35,142.21,142.3,16078.0,132.3462,132.4299,132.2996,132.3834,16078.0
2017-11-13 15:00:00,142.3,142.48,142.29,142.32,27027.0,132.3834,132.5508,132.3741,132.402,27027.0
2017-11-13 15:30:00,142.31,142.32,141.89,142.07,59840.0,132.3927,132.402,132.0019,132.1694,59840.0
2017-11-14 09:30:00,141.76,142.29,141.43,142.02,22359.0,131.881,132.3741,131.574,132.1229,22359.0
2017-11-14 10:00:00,142.03,142.28,141.31,142.24,25078.0,132.1322,132.3648,131.4624,132.3275,25078.0
2017-11-14 10:30:00,142.24,143.33,142.02,143.21,15204.0,132.3275,133.3416,132.1229,133.23,15204.0
2017-11-14 11:00:00,143.3,143.47,143.15,143.34,11279.0,133.3137,133.4718,133.1741,133.3509,11279.0
2017-11-14 11:30:00,143.41,143.69,143.34,143.6,14622.0,133.416,133.6765,133.3509,133.5928,14622.0
2017-11-14 12:00:00,143.62,143.75,143.38,143.64,13558.0,133.6114,133.7323,133.3881,133.63,13558.0
2017-11-14 12:30:00,143.6,143.69,143.01,143.18,13477.0,133.5928,133.6765,133.0439,133.202,13477.0
2017-11-14 13:00:00,143.11,143.68,143.07,143.68,8142.0,133.1369,133.6672,133.0997,133.6672,8142.0
2017-11-14 13:30:00,143.63,143.89,143.45,143.45,11492.0,133.6207,133.8626,133.4532,133.4532,11492.0
2017-11-14 14:00:00,143.45,143.49,143.0,143.07,15574.0,133.4532,133.4904,133.0346,133.0997,15574.0
2017-11-14 14:30:00,143.12,143.12,142.73,142.9,12769.0,133.1462,133.1462,132.7834,132.9416,12769.0
2017-11-14 15:00:00,142.92,143.01,142.81,142.86,17435.0,132.9602,133.0439,132.8578,132.9043,17435.0
2017-11-14 15:30:00,142.87,143.18,142.82,143.15,55431.0,132.9136,133.202,132.8671,133.1741,55431.0
2017-11-15 09:30:00,142.61,142.61,141.49,141.87,15982.0,132.6718,132.6718,131.6298,131.9833,15982.0
2017-11-15 10:00:00,141.92,142.43,141.73,142.29,22246.0,132.0298,132.5043,131.8531,132.3741,22246.0
2017-11-15 10:30:00,142.26,142.74,142.2,142.69,14173.0,132.3462,132.7927,132.2903,132.7462,14173.0
2017-11-15 11:00:00,142.69,143.12,142.6,143.02,13314.0,132.7462,133.1462,132.6625,133.0532,13314.0
2017-11-15 11:30:00,143.01,143.01,142.55,142.55,41516.0,133.0439,133.0439,132.6159,132.6159,41516.0
2017-11-15 12:00:00,142.57,142.85,142.55,142.69,10202.0,132.6346,132.895,132.6159,132.7462,10202.0
2017-11-15 12:30:00,142.69,142.82,142.57,142.58,20951.0,132.7462,132.8671,132.6346,132.6439,20951.0
2017-11-15 13:00:00,142.58,142.68,142.5,142.56,9621.0,132.6439,132.7369,132.5694,132.6252,9621.0
2017-11-15 13:30:00,142.56,142.63,142.2,142.24,10994.0,132.6252,132.6904,132.2903,132.3275,10994.0
2017-11-15 14:00:00,142.27,142.28,141.81,141.86,32808.0,132.3555,132.3648,131.9275,131.974,32808.0
2017-11-15 14:30:00,141.87,142.37,141.86,142.25,34271.0,131.9833,132.4485,131.974,132.3369,34271.0
2017-11-15 15:00:00,142.22,142.34,142.0,142.02,30072.0,132.3089,132.4206,132.1043,132.1229,30072.0
2017-11-15 15:30:00,142.05,142.29,141.95,141.96,117554.0,132.1508,132.3741,132.0578,132.0671,117554.0
2017-11-16 09:30:00,142.75,143.9,142.75,143.84,34750.0,132.802,133.8719,132.802,133.816,34750.0
2017-11-16 10:00:00,143.78,143.91,143.44,143.55,72242.0,133.7602,133.8812,133.4439,133.5463,72242.0
2017-11-16 10:30:00,143.55,144.34,143.55,144.3,43203.0,133.5463,134.2812,133.5463,134.244,43203.0
2017-11-16 11:00:00,144.28,144.82,144.23,144.78,41981.0,134.2254,134.7278,134.1789,134.6905,41981.0
2017-11-16 11:30:00,144.71,144.81,144.61,144.61,39576.0,134.6254,134.7184,134.5324,134.5324,39576.0
2017-11-16 12:00:00,144.61,144.78,144.58,144.78,19963.0,134.5324,134.6905,134.5045,134.6905,19963.0
2017-11-16 12:30:00,144.8,144.98,144.72,144.88,14750.0,134.7091,134.8766,134.6347,134.7836,14750.0
2017-11-16 13:00:00,144.85,144.95,144.61,144.61,12163.0,134.7557,134.8487,134.5324,134.5324,12163.0
2017-11-16 13:30:00,144.6,144.71,144.56,144.61,33159.0,134.5231,134.6254,134.4859,134.5324,33159.0
2017-11-16 14:00:00,144.59,144.71,144.47,144.6,39904.0,134.5138,134.6254,134.4021,134.5231,39904.0
2017-11-16 14:30:00,144.56,144.6,144.38,144.38,58761.0,134.4859,134.5231,134.3184,134.3184,58761.0
2017-11-16 15:00:00,144.43,144.43,144.02,144.03,54781.0,134.3649,134.3649,133.9835,133.9928,54781.0
2017-11-16 15:30:00,144.04,144.19,143.98,144.09,114671.0,134.0021,134.1417,133.9463,134.0486,114671.0
2017-11-17 09:30:00,144.67,147.25,143.61,146.44,117715.0,134.5882,136.9884,133.6021,136.2349,117715.0
2017-11-17 10:00:00,146.47,146.96,146.26,146.82,69919.0,136.2628,136.7186,136.0674,136.5884,69919.0
2017-11-17 10:30:00,146.79,147.33,146.59,146.94,66331.0,136.5605,137.0628,136.3744,136.7,66331.0
2017-11-17 11:00:00,146.93,147.27,146.64,147.07,66274.0,136.6907,137.007,136.4209,136.821,66274.0
2017-11-17 11:30:00,147.06,147.27,146.61,146.75,22909.0,136.8117,137.007,136.393,136.5233,22909.0
2017-11-17 12:00:00,146.68,147.12,146.67,147.0,17590.0,136.4581,136.8675,136.4488,136.7558,17590.0
2017-11-17 12:30:00,146.97,147.01,146.75,146.99,33482.0,136.7279,136.7651,136.5233,136.7465,33482.0
2017-11-17 13:00:00,146.96,147.26,146.94,147.13,43993.0,136.7186,136.9977,136.7,136.8768,43993.0
2017-11-17 13:30:00,147.2,147.24,146.89,146.9,19958.0,136.9419,136.9791,136.6535,136.6628,19958.0
2017-11-17 14:00:00,146.83,147.0,146.8,146.97,14072.0,136.5977,136.7558,136.5698,136.7279,14072.0
2017-11-17 14:30:00,146.98,147.23,146.88,147.21,26721.0,136.7372,136.9698,136.6442,136.9512,26721.0
2017-11-17 15:00:00,147.19,147.19,146.96,147.16,22645.0,136.9326,136.9326,136.7186,136.9047,22645.0
2017-11-17 15:30:00,147.13,147.13,146.69,146.84,141551.0,136.8768,136.8768,136.4674,136.607,141551.0
2017-11-20 09:30:00,146.86,148.41,146.71,148.19,60137.0,136.9757,138.4213,136.8357,138.2161,60137.0
2017-11-20 10:00:00,148.26,148.42,147.84,148.03,43369.0,138.2814,138.4307,137.8897,138.0669,43369.0
2017-11-20 10:30:00,148.04,148.09,147.79,147.96,44652.0,138.0762,138.1229,137.8431,138.0016,44652.0
2017-11-20 11:00:00,147.99,148.36,147.94,148.21,33515.0,138.0296,138.3747,137.983,138.2348,33515.0
2017-11-20 11:30:00,148.19,148.33,148.0,148.09,13578.0,138.2161,138.3467,138.0389,138.1229,13578.0
2017-11-20 12:00:00,148.13,148.25,148.04,148.11,13989.0,138.1602,138.2721,138.0762,138.1415,13989.0
2017-11-20 12:30:00,148.2,148.43,148.12,148.22,24768.0,138.2255,138.44,138.1508,138.2441,24768.0
2017-11-20 13:00:00,148.22,148.46,148.19,148.42,35029.0,138.2441,138.468,138.2161,138.4307,35029.0
2017-11-20 13:30:00,148.43,148.56,148.26,148.53,25494.0,138.44,138.5612,138.2814,138.5333,25494.0
2017-11-20 14:00:00,148.54,148.54,148.16,148.21,22814.0,138.5426,138.5426,138.1882,138.2348,22814.0
2017-11-20 14:30:00,148.2,148.33,148.06,148.18,37572.0,138.2255,138.3467,138.0949,138.2068,37572.0
2017-11-20 15:00:00,148.22,148.27,148.09,148.16,43193.0,138.2441,138.2908,138.1229,138.1882,43193.0
2017-11-20 15:30:00,148.19,148.35,148.04,148.28,137032.0,138.2161,138.3654,138.0762,138.3001,137032.0
2017-11-21 09:30:00,149.0,149.54,148.77,149.21,26241.0,138.9716,139.4753,138.7571,139.1675,26241.0
2017-11-21 10:00:00,149.18,149.35,149.07,149.22,36492.0,139.1395,139.2981,139.0369,139.1768,36492.0
2017-11-21 10:30:00,149.2,149.31,149.01,149.26,67431.0,139.1582,139.2608,138.9809,139.2141,67431.0
2017-11-21 11:00:00,149.25,149.56,149.24,149.56,85661.0,139.2048,139.4939,139.1955,139.4939,85661.0
2017-11-21 11:30:00,149.56,149.63,149.08,149.08,85582.0,139.4939,139.5592,139.0462,139.0462,85582.0
2017-11-21 12:00:00,149.11,149.12,148.85,148.96,19776.0,139.0742,139.0835,138.8317,138.9343,19776.0
2017-11-21 12:30:00,148.96,149.15,148.89,149.14,16825.0,138.9343,139.1115,138.869,139.1022,16825.0
2017-11-21 13:00:00,149.14,149.32,149.06,149.25,22273.0,139.1022,139.2701,139.0276,139.2048,22273.0
2017-11-21 13:30:00,149.24,149.29,149.07,149.25,26768.0,139.1955,139.2421,139.0369,139.2048,26768.0
2017-11-21 14:00:00,149.25,149.61,149.06,149.53,26742.0,139.2048,139.5406,139.0276,139.4659,26742.0
2017-11-21 14:30:00,149.53,149.57,149.33,149.39,24451.0,139.4659,139.5033,139.2794,139.3354,24451.0
2017-11-21 15:00:00,149.42,149.5,149.31,149.38,31082.0,139.3634,139.438,139.2608,139.326,31082.0
2017-11-21 15:30:00,149.38,149.46,149.24,149.43,98401.0,139.326,139.4007,139.1955,139.3727,98401.0
2017-11-22 09:30:00,149.4,149.89,149.38,149.59,22461.0,139.3447,139.8017,139.326,139.5219,22461.0
2017-11-22 10:00:00,149.66,149.73,149.11,149.11,14027.0,139.5872,139.6525,139.0742,139.0742,14027.0
2017-11-22 10:30:00,149.16,149.7,149.08,149.5,25894.0,139.1209,139.6245,139.0462,139.438,25894.0
2017-11-22 11:00:00,149.52,149.53,148.98,149.01,13911.0,139.4566,139.4659,138.953,138.9809,13911.0
2017-11-22 11:30:00,149.04,149.2,148.83,148.92,27819.0,139.0089,139.1582,138.8131,138.897,27819.0
2017-11-22 12:00:00,148.97,148.97,148.61,148.77,15500.0,138.9436,138.9436,138.6079,138.7571,15500.0
2017-11-22 12:30:00,148.72,148.9,148.64,148.9,9772.0,138.7105,138.8783,138.6358,138.8783,9772.0
2017-11-22 13:00:00,148.9,148.92,148.67,148.71,13698.0,138.8783,138.897,138.6638,138.7011,13698.0
2017-11-22 13:30:00,148.7,148.72,148.5,148.5,18566.0,138.6918,138.7105,138.5053,138.5053,18566.0
2017-11-22 14:00:00,148.5,148.81,148.5,148.69,14654.0,138.5053,138.7944,138.5053,138.6825,14654.0
2017-11-22 14:30:00,148.71,149.06,148.71,149.05,18026.0,138.7011,139.0276,138.7011,139.0183,18026.0
2017-11-22 15:00:00,149.04,149.33,149.03,149.33,25877.0,139.0089,139.2794,138.9996,139.2794,25877.0
2017-11-22 15:30:00,149.33,149.54,149.25,149.38,93914.0,139.2794,139.4753,139.2048,139.326,93914.0
2017-11-24 09:30:00,149.35,150.33,149.35,150.19,32766.0,139.2981,140.2121,139.2981,140.0815,32766.0
2017-11-24 10:00:00,150.26,150.73,150.2,150.2,20646.0,140.1468,140.5852,140.0909,140.0909,20646.0
2017-11-24 10:30:00,150.12,150.29,149.85,149.87,20926.0,140.0162,140.1748,139.7644,139.7831,20926.0
2017-11-24 11:00:00,149.87,150.0,149.85,149.96,28261.0,139.7831,139.9043,139.7644,139.867,28261.0
2017-11-24 11:30:00,149.98,150.07,149.9,149.96,18245.0,139.8857,139.9696,139.811,139.867,18245.0
2017-11-24 12:00:00,149.96,150.1,149.82,149.88,28090.0,139.867,139.9976,139.7364,139.7924,28090.0
2017-11-24 12:30:00,149.89,150.45,149.88,150.24,54615.0,139.8017,140.324,139.7924,140.1282,54615.0
2017-11-27 09:30:00,150.24,151.41,150.24,150.8,28634.0,140.1282,141.2194,140.1282,140.6505,28634.0
2017-11-27 10:00:00,150.79,151.02,150.63,150.76,28288.0,140.6411,140.8557,140.4919,140.6132,28288.0
2017-11-27 10:30:00,150.74,150.8,150.29,150.4,30349.0,140.5945,140.6505,140.1748,140.2774,30349.0
2017-11-27 11:00:00,150.38,150.58,149.93,149.95,34742.0,140.2587,140.4453,139.839,139.8577,34742.0
2017-11-27 11:30:00,149.97,150.1,149.72,149.94,20883.0,139.8763,139.9976,139.6432,139.8484,20883.0
2017-11-27 12:00:00,149.89,150.33,149.89,150.33,14462.0,139.8017,140.2121,139.8017,140.2121,14462.0
2017-11-27 12:30:00,150.32,150.35,150.08,150.18,17488.0,140.2028,140.2308,139.9789,140.0722,17488.0
2017-11-27 13:00:00,150.16,150.27,150.03,150.12,16636.0,140.0535,140.1561,139.9323,140.0162,16636.0
2017-11-27 13:30:00,150.18,150.34,150.0,150.27,40791.0,140.0722,140.2214,139.9043,140.1561,40791.0
2017-11-27 14:00:00,150.28,150.3,150.07,150.13,20689.0,140.1655,140.1841,139.9696,140.0256,20689.0
2017-11-27 14:30:00,150.15,150.3,150.09,150.21,27009.0,140.0442,140.1841,139.9883,140.1002,27009.0
2017-11-27 15:00:00,150.18,150.2,149.97,150.01,38196.0,140.0722,140.0909,139.8763,139.9136,38196.0
2017-11-27 15:30:00,150.0,150.03,149.85,149.9,70697.0,139.9043,139.9323,139.7644,139.811,70697.0
2017-11-28 09:30:00,150.44,150.88,149.31,150.51,41011.0,140.3147,140.7251,139.2608,140.38,41011.0
2017-11-28 10:00:00,150.57,150.85,150.15,150.31,42974.0,140.436,140.6971,140.0442,140.1935,42974.0
2017-11-28 10:30:00,150.31,150.33,149.96,150.09,43353.0,140.1935,140.2121,139.867,139.9883,43353.0
2017-11-28 11:00:00,150.05,150.22,149.94,150.16,36848.0,139.9509,140.1095,139.8484,140.0535,36848.0
2017-11-28 11:30:00,150.16,150.52,149.96,150.52,45888.0,140.0535,140.3893,139.867,140.3893,45888.0
2017-11-28 12:00:00,150.53,150.66,150.28,150.42,24574.0,140.3986,140.5199,140.1655,140.296,24574.0
2017-11-28 12:30:00,150.39,150.59,150.28,150.52,21832.0,140.2681,140.4546,140.1655,140.3893,21832.0
2017-11-28 13:00:00,150.55,150.69,150.15,150.28,33456.0,140.4173,140.5479,140.0442,140.1655,33456.0
2017-11-28 13:30:00,150.31,150.5,150.13,150.18,24724.0,140.1935,140.3707,140.0256,140.0722,24724.0
2017-11-28 14:00:00,150.1,150.53,149.98,150.38,34774.0,139.9976,140.3986,139.8857,140.2587,34774.0
2017-11-28 14:30:00,150.38,150.69,150.37,150.56,57218.0,140.2587,140.5479,140.2494,140.4266,57218.0
2017-11-28 15:00:00,150.55,151.08,150.46,150.77,37077.0,140.4173,140.9116,140.3334,140.6225,37077.0
2017-11-28 15:30:00,150.78,150.95,150.62,150.83,137301.0,140.6318,140.7904,140.4826,140.6785,137301.0
2017-11-29 09:30:00,151.58,153.42,151.56,152.36,48503.0,141.378,143.0941,141.3593,142.1055,48503.0
2017-11-29 10:00:00,152.41,152.41,151.37,151.42,29122.0,142.1521,142.1521,141.1821,141.2287,29122.0
2017-11-29 10:30:00,151.31,152.0,151.23,151.43,30643.0,141.1261,141.7697,141.0515,141.2381,30643.0
2017-11-29 11:00:00,151.28,151.3,150.23,150.4,26302.0,141.0982,141.1168,140.1188,140.2774,26302.0
2017-11-29 11:30:00,150.45,150.67,149.63,149.82,34081.0,140.324,140.5292,139.5592,139.7364,34081.0
2017-11-29 12:00:00,149.82,150.38,149.59,149.96,21165.0,139.7364,140.2587,139.5219,139.867,21165.0
2017-11-29 12:30:00,150.03,150.57,149.93,150.18,8320.0,139.9323,140.436,139.839,140.0722,8320.0
2017-11-29 13:00:00,150.18,150.3,149.98,150.08,12231.0,140.0722,140.1841,139.8857,139.9789,12231.0
2017-11-29 13:30:00,150.19,150.19,149.77,150.1,11527.0,140.0815,140.0815,139.6898,139.9976,11527.0
2017-11-29 14:00:00,150.11,150.4,149.98,150.22,17020.0,140.0069,140.2774,139.8857,140.1095,17020.0
2017-11-29 14:30:00,150.28,150.28,149.78,149.85,17475.0,140.1655,140.1655,139.6991,139.7644,17475.0
2017-11-29 15:00:00,149.85,149.85,149.42,149.52,40290.0,139.7644,139.7644,139.3634,139.4566,40290.0
2017-11-29 15:30:00,149.5,149.87,149.41,149.84,94654.0,139.438,139.7831,139.354,139.7551,94654.0
2017-11-30 09:30:00,150.71,150.96,148.31,149.62,52690.0,140.5665,140.7997,138.3281,139.5499,52690.0
2017-11-30 10:00:00,149.49,149.9,149.28,149.89,28873.0,139.4286,139.811,139.2328,139.8017,28873.0
2017-11-30 10:30:00,149.81,150.53,149.32,150.31,39501.0,139.7271,140.3986,139.2701,140.1935,39501.0
2017-11-30 11:00:00,150.36,150.45,149.81,150.03,22019.0,140.2401,140.324,139.7271,139.9323,22019.0
2017-11-30 11:30:00,150.05,150.95,149.92,150.76,39199.0,139.9509,140.7904,139.8297,140.6132,39199.0
2017-11-30 12:00:00,150.98,151.32,150.74,151.05,34683.0,140.8184,141.1355,140.5945,140.8836,34683.0
2017-11-30 12:30:00,151.01,151.78,150.95,151.54,35909.0,140.8463,141.5645,140.7904,141.3407,35909.0
2017-11-30 13:00:00,151.45,151.72,150.77,150.94,38290.0,141.2567,141.5086,140.6225,140.781,38290.0
2017-11-30 13:30:00,150.89,150.91,150.25,150.46,13235.0,140.7344,140.7531,140.1375,140.3334,13235.0
2017-11-30 14:00:00,150.52,150.94,150.35,150.93,21173.0,140.3893,140.781,140.2308,140.7717,21173.0
2017-11-30 14:30:00,150.86,150.99,150.63,150.77,77620.0,140.7064,140.8277,140.4919,140.6225,77620.0
2017-11-30 15:00:00,150.75,151.33,150.51,151.33,37980.0,140.6038,141.1448,140.38,141.1448,37980.0
2017-11-30 15:30:00,151.32,152.08,151.29,151.75,187118.0,141.1355,141.8443,141.1075,141.5365,187118.0
2017-12-01 09:30:00,151.82,151.83,149.02,150.21,55434.0,141.6018,141.6111,138.9903,140.1002,55434.0
2017-12-01 10:00:00,150.14,151.33,150.06,151.16,43510.0,140.0349,141.1448,139.9603,140.9862,43510.0
2017-12-01 10:30:00,151.15,151.35,150.43,151.1,24458.0,140.9769,141.1635,140.3054,140.9303,24458.0
2017-12-01 11:00:00,150.98,151.04,148.21,148.29,41263.0,140.8184,140.8743,138.2348,138.3094,41263.0
2017-12-01 11:30:00,148.32,149.57,147.81,149.52,42877.0,138.3374,139.5033,137.8617,139.4566,42877.0
2017-12-01 12:00:00,149.49,150.03,148.8,149.74,36600.0,139.4286,139.9323,138.7851,139.6618,36600.0
2017-12-01 12:30:00,149.71,149.81,149.29,149.66,9082.0,139.6338,139.7271,139.2421,139.5872,9082.0
2017-12-01 13:00:00,149.67,150.18,149.56,150.03,10621.0,139.5965,140.0722,139.4939,139.9323,10621.0
2017-12-01 13:30:00,150.04,150.65,150.0,150.65,28759.0,139.9416,140.5106,139.9043,140.5106,28759.0
2017-12-01 14:00:00,150.56,151.07,150.45,150.8,24697.0,140.4266,140.9023,140.324,140.6505,24697.0
2017-12-01 14:30:00,150.7,150.81,150.15,150.57,14013.0,140.5572,140.6598,140.0442,140.436,14013.0
2017-12-01 15:00:00,150.59,150.93,150.38,150.82,19713.0,140.4546,140.7717,140.2587,140.6691,19713.0
2017-12-01 15:30:00,150.82,151.25,150.82,151.19,63909.0,140.6691,141.0702,140.6691,141.0142,63909.0
2017-12-04 09:30:00,153.31,153.86,152.03,152.49,41831.0,142.9915,143.5045,141.7977,142.2267,41831.0
2017-12-04 10:00:00,152.5,153.2,152.06,152.54,35109.0,142.2361,142.8889,141.8257,142.2734,35109.0
2017-12-04 10:30:00,152.44,152.52,151.52,151.94,35711.0,142.1801,142.2547,141.322,141.7137,35711.0
2017-12-04 11:00:00,151.88,152.44,151.78,152.23,24448.0,141.6578,142.1801,141.5645,141.9842,24448.0
2017-12-04 11:30:00,152.31,152.57,152.05,152.42,24664.0,142.0588,142.3013,141.8163,142.1614,24664.0
2017-12-04 12:00:00,152.52,152.61,151.72,151.72,27485.0,142.2547,142.3386,141.5086,141.5086,27485.0
2017-12-04 12:30:00,151.65,152.11,151.41,152.11,24491.0,141.4433,141.8723,141.2194,141.8723,24491.0
2017-12-04 13:00:00,152.12,152.34,151.93,152.26,23412.0,141.8816,142.0868,141.7044,142.0122,23412.0
2017-12-04 13:30:00,152.2,152.47,152.12,152.42,13004.0,141.9562,142.2081,141.8816,142.1614,13004.0
2017-12-04 14:00:00,152.32,152.4,151.99,152.05,16971.0,142.0682,142.1428,141.7604,141.8163,16971.0
2017-12-04 14:30:00,152.07,152.21,151.86,152.21,25010.0,141.835,141.9656,141.6391,141.9656,25010.0
2017-12-04 15:00:00,152.24,152.34,152.03,152.09,19584.0,141.9936,142.0868,141.7977,141.8536,19584.0
2017-12-04 15:30:00,152.12,152.18,151.74,151.74,68843.0,141.8816,141.9376,141.5272,141.5272,68843.0
2017-12-05 09:30:00,152.34,152.98,151.5,152.03,53486.0,142.0868,142.6837,141.3034,141.7977,53486.0
2017-12-05 10:00:00,152.08,153.23,152.08,152.58,29514.0,141.8443,142.9169,141.8443,142.3107,29514.0
2017-12-05 10:30:00,152.58,153.34,152.55,153.29,26629.0,142.3107,143.0195,142.2827,142.9729,26629.0
2017-12-05 11:00:00,153.38,153.64,153.21,153.51,43825.0,143.0568,143.2993,142.8983,143.1781,43825.0
2017-12-05 11:30:00,153.57,153.66,152.81,152.81,26818.0,143.234,143.318,142.5252,142.5252,26818.0
2017-12-05 12:00:00,152.81,152.88,152.42,152.85,16748.0,142.5252,142.5905,142.1614,142.5625,16748.0
2017-12-05 12:30:00,152.88,153.11,152.69,152.74,15688.0,142.5905,142.805,142.4133,142.4599,15688.0
2017-12-05 13:00:00,152.72,153.0,152.58,152.89,15464.0,142.4412,142.7024,142.3107,142.5998,15464.0
2017-12-05 13:30:00,152.89,152.91,152.41,152.54,20718.0,142.5998,142.6185,142.1521,142.2734,20718.0
2017-12-05 14:00:00,152.53,152.68,152.24,152.43,13869.0,142.264,142.4039,141.9936,142.1708,13869.0
2017-12-05 14:30:00,152.4,152.45,152.06,152.15,19552.0,142.1428,142.1894,141.8257,141.9096,19552.0
2017-12-05 15:00:00,152.18,152.18,151.86,152.06,25927.0,141.9376,141.9376,141.6391,141.8257,25927.0
2017-12-05 15:30:00,152.07,152.14,151.66,152.07,82380.0,141.835,141.9003,141.4526,141.835,82380.0
2017-12-06 09:30:00,152.08,152.2,151.41,151.65,23229.0,141.8443,141.9562,141.2194,141.4433,23229.0
2017-12-06 10:00:00,151.8,151.97,151.17,151.17,20597.0,141.5832,141.7417,140.9956,140.9956,20597.0
2017-12-06 10:30:00,151.19,152.05,150.88,152.05,22716.0,141.0142,141.8163,140.7251,141.8163,22716.0
2017-12-06 11:00:00,151.8,152.04,151.5,151.77,25023.0,141.5832,141.807,141.3034,141.5552,25023.0
2017-12-06 11:30:00,151.77,152.32,151.68,151.86,43240.0,141.5552,142.0682,141.4712,141.6391,43240.0
2017-12-06 12:00:00,151.84,152.13,151.57,151.58,14403.0,141.6205,141.891,141.3686,141.378,14403.0
2017-12-06 12:30:00,151.59,152.41,151.49,151.97,18106.0,141.3873,142.1521,141.294,141.7417,18106.0
2017-12-06 13:00:00,151.85,151.95,151.6,151.74,19178.0,141.6298,141.7231,141.3966,141.5272,19178.0
2017-12-06 13:30:00,151.71,151.85,151.7,151.73,8482.0,141.4992,141.6298,141.4899,141.5179,8482.0
2017-12-06 14:00:00,151.78,151.95,151.7,151.84,21790.0,141.5645,141.7231,141.4899,141.6205,21790.0
2017-12-06 14:30:00,151.88,152.28,151.79,152.21,37973.0,141.6578,142.0309,141.5738,141.9656,37973.0
2017-12-06 15:00:00,152.2,152.43,152.1,152.38,23455.0,141.9562,142.1708,141.863,142.1241,23455.0
2017-12-06 15:30:00,152.4,152.4,152.09,152.17,75404.0,142.1428,142.1428,141.8536,141.9283,75404.0
2017-12-07 09:30:00,152.05,152.61,151.92,152.01,19908.0,141.8163,142.3386,141.6951,141.779,19908.0
2017-12-07 10:00:00,152.13,152.25,151.64,152.02,35054.0,141.891,142.0029,141.4339,141.7884,35054.0
2017-12-07 10:30:00,152.08,152.95,151.85,152.41,80049.0,141.8443,142.6558,141.6298,142.1521,80049.0
2017-12-07 11:00:00,152.51,152.53,151.88,152.15,27022.0,142.2454,142.264,141.6578,141.9096,27022.0
2017-12-07 11:30:00,152.26,152.66,152.09,152.22,51842.0,142.0122,142.3853,141.8536,141.9749,51842.0
2017-12-07 12:00:00,152.19,152.4,152.02,152.19,37278.0,141.9469,142.1428,141.7884,141.9469,37278.0
2017-12-07 12:30:00,152.15,152.4,152.06,152.3,35175.0,141.9096,142.1428,141.8257,142.0495,35175.0
2017-12-07 13:00:00,152.3,152.43,152.13,152.15,19735.0,142.0495,142.1708,141.891,141.9096,19735.0
2017-12-07 13:30:00,152.2,152.25,151.72,151.91,15950.0,141.9562,142.0029,141.5086,141.6858,15950.0
2017-12-07 14:00:00,151.9,152.18,151.9,152.06,24826.0,141.6764,141.9376,141.6764,141.8257,24826.0
2017-12-07 14:30:00,152.06,152.07,151.69,151.8,33547.0,141.8257,141.835,141.4806,141.5832,33547.0
2017-12-07 15:00:00,151.9,152.03,151.68,151.84,30111.0,141.6764,141.7977,141.4712,141.6205,30111.0
2017-12-07 15:30:00,151.84,151.88,151.6,151.76,104686.0,141.6205,141.6578,141.3966,141.5459,104686.0
2017-12-08 09:30:00,152.25,152.73,151.31,152.09,29431.0,142.0029,142.4506,141.1261,141.8536,29431.0
2017-12-08 10:00:00,152.03,152.33,151.78,151.97,25872.0,141.7977,142.0775,141.5645,141.7417,25872.0
2017-12-08 10:30:00,151.95,152.01,151.76,151.93,31117.0,141.7231,141.779,141.5459,141.7044,31117.0
2017-12-08 11:00:00,151.95,152.14,151.84,152.02,28067.0,141.7231,141.9003,141.6205,141.7884,28067.0
2017-12-08 11:30:00,152.03,152.73,151.96,152.65,15230.0,141.7977,142.4506,141.7324,142.376,15230.0
2017-12-08 12:00:00,152.66,152.84,152.39,152.42,9153.0,142.3853,142.5532,142.1335,142.1614,9153.0
2017-12-08 12:30:00,152.46,152.62,152.43,152.56,7454.0,142.1987,142.348,142.1708,142.292,7454.0
2017-12-08 13:00:00,152.47,152.61,152.37,152.5,7833.0,142.2081,142.3386,142.1148,142.2361,7833.0
2017-12-08 13:30:00,152.59,152.66,152.52,152.57,8763.0,142.32,142.3853,142.2547,142.3013,8763.0
2017-12-08 14:00:00,152.55,152.68,152.41,152.52,13261.0,142.2827,142.4039,142.1521,142.2547,13261.0
2017-12-08 14:30:00,152.52,152.53,152.19,152.23,21246.0,142.2547,142.264,141.9469,141.9842,21246.0
2017-12-08 15:00:00,152.25,152.28,151.96,152.26,30915.0,142.0029,142.0309,141.7324,142.0122,30915.0
2017-12-08 15:30:00,152.24,152.4,152.07,152.4,90060.0,141.9936,142.1428,141.835,142.1428,90060.0
2017-12-11 09:30:00,152.19,153.27,151.86,152.61,38424.0,141.9469,142.9542,141.6391,142.3386,38424.0
2017-12-11 10:00:00,152.85,153.1,151.91,152.09,35542.0,142.5625,142.7957,141.6858,141.8536,35542.0
2017-12-11 10:30:00,152.2,152.24,151.8,151.9,36154.0,141.9562,141.9936,141.5832,141.6764,36154.0
2017-12-11 11:00:00,151.82,152.04,151.67,152.03,44048.0,141.6018,141.807,141.4619,141.7977,44048.0
2017-12-11 11:30:00,152.07,152.23,151.85,151.85,71779.0,141.835,141.9842,141.6298,141.6298,71779.0
2017-12-11 12:00:00,151.97,152.07,151.85,152.0,31376.0,141.7417,141.835,141.6298,141.7697,31376.0
2017-12-11 12:30:00,152.0,152.35,151.91,152.33,61903.0,141.7697,142.0961,141.6858,142.0775,61903.0
2017-12-11 13:00:00,152.25,152.44,151.99,151.99,34693.0,142.0029,142.1801,141.7604,141.7604,34693.0
2017-12-11 13:30:00,152.02,152.1,151.85,152.0,27805.0,141.7884,141.863,141.6298,141.7697,27805.0
2017-12-11 14:00:00,151.96,152.05,151.88,151.98,27023.0,141.7324,141.8163,141.6578,141.7511,27023.0
2017-12-11 14:30:00,151.98,152.07,151.94,152.01,24287.0,141.7511,141.835,141.7137,141.779,24287.0
2017-12-11 15:00:00,152.03,152.16,151.95,151.98,29430.0,141.7977,141.9189,141.7231,141.7511,29430.0
2017-12-11 15:30:00,151.98,152.49,151.95,152.39,74401.0,141.7511,142.2267,141.7231,142.1335,74401.0
2017-12-12 09:30:00,152.56,153.35,151.98,153.35,23105.0,142.292,143.0288,141.7511,143.0288,23105.0
2017-12-12 10:00:00,153.24,153.55,152.91,152.91,26695.0,142.9262,143.2154,142.6185,142.6185,26695.0
2017-12-12 10:30:00,152.92,153.11,152.79,152.96,12013.0,142.6278,142.805,142.5065,142.6651,12013.0
2017-12-12 11:00:00,152.98,153.21,152.93,153.07,30095.0,142.6837,142.8983,142.6371,142.7677,30095.0
2017-12-12 11:30:00,153.13,153.18,152.88,153.09,14844.0,142.8237,142.8703,142.5905,142.7863,14844.0
2017-12-12 12:00:00,152.97,153.14,152.62,152.62,10189.0,142.6744,142.833,142.348,142.348,10189.0
2017-12-12 12:30:00,152.71,152.89,152.68,152.88,6003.0,142.4319,142.5998,142.4039,142.5905,6003.0
2017-12-12 13:00:00,152.84,152.92,152.8,152.9,7702.0,142.5532,142.6278,142.5159,142.6091,7702.0
2017-12-12 13:30:00,152.87,153.05,152.85,152.99,20165.0,142.5812,142.749,142.5625,142.6931,20165.0
2017-12-12 14:00:00,152.96,153.08,152.91,152.97,23636.0,142.6651,142.777,142.6185,142.6744,23636.0
2017-12-12 14:30:00,152.96,153.03,152.87,153.02,8489.0,142.6651,142.7304,142.5812,142.7211,8489.0
2017-12-12 15:00:00,152.99,153.03,152.86,152.95,13558.0,142.6931,142.7304,142.5718,142.6558,13558.0
2017-12-12 15:30:00,152.98,152.98,152.52,152.58,51918.0,142.6837,142.6837,142.2547,142.3107,51918.0
2017-12-13 09:30:00,152.73,152.92,151.56,151.71,35813.0,142.4506,142.6278,141.3593,141.4992,35813.0
2017-12-13 10:00:00,151.81,152.44,151.71,151.97,26471.0,141.5925,142.1801,141.4992,141.7417,26471.0
2017-12-13 10:30:00,152.04,152.71,152.04,152.5,32772.0,141.807,142.4319,141.807,142.2361,32772.0
2017-12-13 11:00:00,152.4,152.59,152.03,152.2,28382.0,142.1428,142.32,141.7977,141.9562,28382.0
2017-12-13 11:30:00,152.23,152.3,151.93,152.13,19027.0,141.9842,142.0495,141.7044,141.891,19027.0
2017-12-13 12:00:00,152.15,152.15,151.5,151.6,27419.0,141.9096,141.9096,141.3034,141.3966,27419.0
2017-12-13 12:30:00,151.6,151.66,151.23,151.23,22296.0,141.3966,141.4526,141.0515,141.0515,22296.0
2017-12-13 13:00:00,151.2,151.25,150.84,151.02,18986.0,141.0235,141.0702,140.6878,140.8557,18986.0
2017-12-13 13:30:00,151.1,151.14,150.72,150.75,22348.0,140.9303,140.9676,140.5759,140.6038,22348.0
2017-12-13 14:00:00,150.8,151.16,150.27,150.81,50073.0,140.6505,140.9862,140.1561,140.6598,50073.0
2017-12-13 14:30:00,150.83,151.05,150.5,150.87,35287.0,140.6785,140.8836,140.3707,140.7158,35287.0
2017-12-13 15:00:00,150.87,150.96,150.6,150.7,38096.0,140.7158,140.7997,140.4639,140.5572,38096.0
2017-12-13 15:30:00,150.68,150.8,150.13,150.18,109633.0,140.5385,140.6505,140.0256,140.0722,109633.0
2017-12-14 09:30:00,150.23,150.79,149.87,150.41,41323.0,140.1188,140.6411,139.7831,140.2867,41323.0
2017-12-14 10:00:00,150.42,150.42,149.96,150.21,21677.0,140.296,140.296,139.867,140.1002,21677.0
2017-12-14 10:30:00,150.19,150.27,149.81,149.81,24946.0,140.0815,140.1561,139.7271,139.7271,24946.0
2017-12-14 11:00:00,149.89,150.03,149.83,149.93,10086.0,139.8017,139.9323,139.7458,139.839,10086.0
2017-12-14 11:30:00,149.96,149.98,149.67,149.97,11607.0,139.867,139.8857,139.5965,139.8763,11607.0
2017-12-14 12:00:00,149.91,149.94,149.55,149.75,10863.0,139.8204,139.8484,139.4846,139.6711,10863.0
2017-12-14 12:30:00,149.69,149.84,149.5,149.83,11936.0,139.6152,139.7551,139.438,139.7458,11936.0
2017-12-14 13:00:00,149.79,149.92,149.7,149.9,10675.0,139.7084,139.8297,139.6245,139.811,10675.0
2017-12-14 13:30:00,149.92,149.94,149.75,149.89,16791.0,139.8297,139.8484,139.6711,139.8017,16791.0
2017-12-14 14:00:00,149.86,149.96,149.48,149.48,17585.0,139.7737,139.867,139.4193,139.4193,17585.0
2017-12-14 14:30:00,149.52,149.85,149.52,149.85,15736.0,139.4566,139.7644,139.4566,139.7644,15736.0
2017-12-14 15:00:00,149.85,149.86,149.62,149.72,16664.0,139.7644,139.7737,139.5499,139.6432,16664.0
2017-12-14 15:30:00,149.76,149.97,149.47,149.53,84588.0,139.6805,139.8763,139.41,139.4659,84588.0
2017-12-15 09:30:00,150.68,151.22,149.77,149.89,200833.0,140.5385,141.0422,139.6898,139.8017,200833.0
2017-12-15 10:00:00,149.89,150.18,149.81,149.92,57726.0,139.8017,140.0722,139.7271,139.8297,57726.0
2017-12-15 10:30:00,150.03,150.1,149.86,150.04,39806.0,139.9323,139.9976,139.7737,139.9416,39806.0
2017-12-15 11:00:00,150.03,150.58,149.94,150.5,39531.0,139.9323,140.4453,139.8484,140.3707,39531.0
2017-12-15 11:30:00,150.53,150.7,150.34,150.7,111977.0,140.3986,140.5572,140.2214,140.5572,111977.0
2017-12-15 12:00:00,150.7,150.89,150.62,150.79,19035.0,140.5572,140.7344,140.4826,140.6411,19035.0
2017-12-15 12:30:00,150.79,150.95,150.67,150.78,23164.0,140.6411,140.7904,140.5292,140.6318,23164.0
2017-12-15 13:00:00,150.78,150.85,150.74,150.75,14454.0,140.6318,140.6971,140.5945,140.6038,14454.0
2017-12-15 13:30:00,150.71,151.0,150.71,151.0,28134.0,140.5665,140.837,140.5665,140.837,28134.0
2017-12-15 14:00:00,150.98,151.0,150.87,150.88,24642.0,140.8184,140.837,140.7158,140.7251,24642.0
2017-12-15 14:30:00,150.89,150.92,150.79,150.86,24504.0,140.7344,140.7624,140.6411,140.7064,24504.0
2017-12-15 15:00:00,150.88,150.9,150.8,150.81,32752.0,140.7251,140.7437,140.6505,140.6598,32752.0
2017-12-15 15:30:00,150.83,150.83,150.29,150.57,268435.0,140.6785,140.6785,140.1748,140.436,268435.0
2017-12-18 09:30:00,151.39,151.84,149.97,150.43,69567.0,141.2008,141.6205,139.8763,140.3054,69567.0
2017-12-18 10:00:00,150.35,150.5,149.83,150.2,49920.0,140.2308,140.3707,139.7458,140.0909,49920.0
2017-12-18 10:30:00,150.16,150.59,150.15,150.33,39712.0,140.0535,140.4546,140.0442,140.2121,39712.0
2017-12-18 11:00:00,150.41,150.41,150.0,150.03,42144.0,140.2867,140.2867,139.9043,139.9323,42144.0
2017-12-18 11:30:00,150.0,150.17,149.95,150.06,35122.0,139.9043,140.0629,139.8577,139.9603,35122.0
2017-12-18 12:00:00,150.09,150.36,150.05,150.11,46561.0,139.9883,140.2401,139.9509,140.0069,46561.0
2017-12-18 12:30:00,150.12,150.46,150.12,150.46,19941.0,140.0162,140.3334,140.0162,140.3334,19941.0
2017-12-18 13:00:00,150.42,150.71,150.31,150.58,66477.0,140.296,140.5665,140.1935,140.4453,66477.0
2017-12-18 13:30:00,150.66,150.74,150.32,150.49,76926.0,140.5199,140.5945,140.2028,140.3613,76926.0
2017-12-18 14:00:00,150.47,150.85,150.39,150.8,37178.0,140.3427,140.6971,140.2681,140.6505,37178.0
2017-12-18 14:30:00,150.77,150.82,150.39,150.51,56292.0,140.6225,140.6691,140.2681,140.38,56292.0
2017-12-18 15:00:00,150.56,150.65,150.32,150.35,56217.0,140.4266,140.5106,140.2028,140.2308,56217.0
2017-12-18 15:30:00,150.35,150.51,150.25,150.44,156452.0,140.2308,140.38,140.1375,140.3147,156452.0
2017-12-19 09:30:00,150.97,151.66,149.92,150.23,44036.0,140.809,141.4526,139.8297,140.1188,44036.0
2017-12-19 10:00:00,150.3,150.49,149.93,150.31,40164.0,140.1841,140.3613,139.839,140.1935,40164.0
2017-12-19 10:30:00,150.41,150.53,150.0,150.04,22471.0,140.2867,140.3986,139.9043,139.9416,22471.0
2017-12-19 11:00:00,150.09,150.55,149.97,150.22,32628.0,139.9883,140.4173,139.8763,140.1095,32628.0
2017-12-19 11:30:00,150.32,150.47,150.02,150.06,23716.0,140.2028,140.3427,139.923,139.9603,23716.0
2017-12-19 12:00:00,150.09,150.36,150.01,150.09,19126.0,139.9883,140.2401,139.9136,139.9883,19126.0
2017-12-19 12:30:00,150.08,150.15,149.87,150.08,19082.0,139.9789,140.0442,139.7831,139.9789,19082.0
2017-12-19 13:00:00,150.12,150.49,150.05,150.23,22893.0,140.0162,140.3613,139.9509,140.1188,22893.0
2017-12-19 13:30:00,150.24,150.4,150.15,150.34,15651.0,140.1282,140.2774,140.0442,140.2214,15651.0
2017-12-19 14:00:00,150.32,150.67,150.19,150.67,45288.0,140.2028,140.5292,140.0815,140.5292,45288.0
2017-12-19 14:30:00,150.69,150.7,150.23,150.49,27480.0,140.5479,140.5572,140.1188,140.3613,27480.0
2017-12-19 15:00:00,150.46,150.54,150.24,150.25,34379.0,140.3334,140.408,140.1282,140.1375,34379.0
2017-12-19 15:30:00,150.28,150.4,150.11,150.16,80705.0,140.1655,140.2774,140.0069,140.0535,80705.0
2017-12-20 09:30:00,150.19,150.51,148.72,149.69,26963.0,140.0815,140.38,138.7105,139.6152,26963.0
2017-12-20 10:00:00,149.69,149.9,149.06,149.36,15185.0,139.6152,139.811,139.0276,139.3074,15185.0
2017-12-20 10:30:00,149.14,149.25,148.47,148.63,22086.0,139.1022,139.2048,138.4773,138.6265,22086.0
2017-12-20 11:00:00,148.52,148.74,148.25,148.3,50115.0,138.5239,138.7291,138.2721,138.3187,50115.0
2017-12-20 11:30:00,148.37,148.54,148.21,148.3,21963.0,138.384,138.5426,138.2348,138.3187,21963.0
2017-12-20 12:00:00,148.35,148.51,148.26,148.29,10365.0,138.3654,138.5146,138.2814,138.3094,10365.0
2017-12-20 12:30:00,148.3,148.45,148.13,148.44,11835.0,138.3187,138.4586,138.1602,138.4493,11835.0
2017-12-20 13:00:00,148.5,148.69,148.36,148.69,15670.0,138.5053,138.6825,138.3747,138.6825,15670.0
2017-12-20 13:30:00,148.71,148.82,148.45,148.65,14881.0,138.7011,138.8037,138.4586,138.6452,14881.0
2017-12-20 14:00:00,148.65,148.66,148.48,148.5,15692.0,138.6452,138.6545,138.4866,138.5053,15692.0
2017-12-20 14:30:00,148.48,148.52,148.22,148.31,13264.0,138.4866,138.5239,138.2441,138.3281,13264.0
2017-12-20 15:00:00,148.34,148.59,148.33,148.42,26783.0,138.356,138.5892,138.3467,138.4307,26783.0
2017-12-20 15:30:00,148.44,148.61,148.39,148.45,108647.0,138.4493,138.6079,138.4027,138.4586,108647.0
2017-12-21 09:30:00,148.84,149.15,148.45,148.45,30481.0,138.8224,139.1115,138.4586,138.4586,30481.0
2017-12-21 10:00:00,148.64,148.88,148.44,148.67,45201.0,138.6358,138.8597,138.4493,138.6638,45201.0
2017-12-21 10:30:00,148.68,148.68,148.21,148.43,15320.0,138.6732,138.6732,138.2348,138.44,15320.0
2017-12-21 11:00:00,148.42,148.54,148.24,148.43,12963.0,138.4307,138.5426,138.2628,138.44,12963.0
2017-12-21 11:30:00,148.48,148.54,148.34,148.47,7454.0,138.4866,138.5426,138.356,138.4773,7454.0
2017-12-21 12:00:00,148.42,148.51,148.31,148.38,12736.0,138.4307,138.5146,138.3281,138.3933,12736.0
2017-12-21 12:30:00,148.42,148.56,148.32,148.55,24742.0,138.4307,138.5612,138.3374,138.5519,24742.0
2017-12-21 13:00:00,148.55,148.61,148.39,148.39,18268.0,138.5519,138.6079,138.4027,138.4027,18268.0
2017-12-21 13:30:00,148.38,148.43,148.08,148.17,18977.0,138.3933,138.44,138.1135,138.1975,18977.0
2017-12-21 14:00:00,148.1,148.25,148.04,148.17,13729.0,138.1322,138.2721,138.0762,138.1975,13729.0
2017-12-21 14:30:00,148.15,148.3,148.07,148.07,16342.0,138.1788,138.3187,138.1042,138.1042,16342.0
2017-12-21 15:00:00,148.05,148.19,147.65,147.74,42808.0,138.0856,138.2161,137.7125,137.7964,42808.0
2017-12-21 15:30:00,147.74,147.74,147.37,147.48,81932.0,137.7964,137.7964,137.4513,137.5539,81932.0
2017-12-22 09:30:00,148.0,148.0,146.94,146.98,14881.0,138.0389,138.0389,137.0503,137.0876,14881.0
2017-12-22 10:00:00,147.05,147.05,146.51,146.56,25756.0,137.1529,137.1529,136.6492,136.6958,25756.0
2017-12-22 10:30:00,146.59,147.14,146.51,146.88,13853.0,136.7238,137.2368,136.6492,136.9943,13853.0
2017-12-22 11:00:00,146.91,147.07,146.73,146.76,21224.0,137.0223,137.1715,136.8544,136.8824,21224.0
2017-12-22 11:30:00,146.72,146.91,146.43,146.89,22625.0,136.8451,137.0223,136.5746,137.0036,22625.0
2017-12-22 12:00:00,146.89,147.16,146.89,147.1,12991.0,137.0036,137.2555,137.0036,137.1995,12991.0
2017-12-22 12:30:00,147.12,147.16,146.94,147.1,14671.0,137.2182,137.2555,137.0503,137.1995,14671.0
2017-12-22 13:00:00,147.06,147.21,147.05,147.18,14052.0,137.1622,137.3021,137.1529,137.2741,14052.0
2017-12-22 13:30:00,147.18,147.38,147.1,147.29,9957.0,137.2741,137.4607,137.1995,137.3767,9957.0
2017-12-22 14:00:00,147.28,147.53,147.28,147.29,9280.0,137.3674,137.6006,137.3674,137.3767,9280.0
2017-12-22 14:30:00,147.33,147.37,147.2,147.23,14037.0,137.414,137.4513,137.2928,137.3207,14037.0
2017-12-22 15:00:00,147.24,147.24,147.02,147.11,15353.0,137.3301,137.3301,137.1249,137.2088,15353.0
2017-12-22 15:30:00,147.13,147.24,146.85,146.99,93095.0,137.2275,137.3301,136.9663,137.0969,93095.0
2017-12-26 09:30:00,146.62,146.94,146.16,146.42,19747.0,136.7518,137.0503,136.3228,136.5653,19747.0
2017-12-26 10:00:00,146.33,146.43,146.13,146.37,16951.0,136.4813,136.5746,136.2948,136.5186,16951.0
2017-12-26 10:30:00,146.39,146.4,145.54,145.63,36393.0,136.5373,136.5466,135.7445,135.8284,36393.0
2017-12-26 11:00:00,145.62,145.67,145.3,145.48,19315.0,135.8191,135.8657,135.5206,135.6885,19315.0
2017-12-26 11:30:00,145.43,145.86,145.32,145.8,18894.0,135.6419,136.043,135.5393,135.987,18894.0
2017-12-26 12:00:00,145.78,145.8,145.4,145.5,21809.0,135.9683,135.987,135.6139,135.7072,21809.0
2017-12-26 12:30:00,145.51,145.72,145.5,145.6,16180.0,135.7165,135.9124,135.7072,135.8005,16180.0
2017-12-26 13:00:00,145.61,145.7,145.47,145.56,15645.0,135.8098,135.8937,135.6792,135.7631,15645.0
2017-12-26 13:30:00,145.54,145.89,145.52,145.77,19625.0,135.7445,136.0709,135.7258,135.959,19625.0
2017-12-26 14:00:00,145.74,145.95,145.72,145.84,17213.0,135.931,136.1269,135.9124,136.0243,17213.0
2017-12-26 14:30:00,145.86,145.92,145.66,145.87,25205.0,136.043,136.0989,135.8564,136.0523,25205.0
2017-12-26 15:00:00,145.86,145.98,145.84,145.93,30002.0,136.043,136.1549,136.0243,136.1082,30002.0
2017-12-26 15:30:00,145.93,146.0,145.73,145.87,93697.0,136.1082,136.1735,135.9217,136.0523,93697.0
2017-12-27 09:30:00,146.22,146.22,145.12,145.82,35683.0,136.3787,136.3787,135.3528,136.0056,35683.0
2017-12-27 10:00:00,145.74,146.19,145.74,146.15,25382.0,135.931,136.3507,135.931,136.3134,25382.0
2017-12-27 10:30:00,146.19,146.57,146.09,146.57,17425.0,136.3507,136.7052,136.2575,136.7052,17425.0
2017-12-27 11:00:00,146.52,147.23,146.52,147.14,34434.0,136.6585,137.3207,136.6585,137.2368,34434.0
2017-12-27 11:30:00,147.18,147.33,146.81,147.08,19041.0,137.2741,137.414,136.929,137.1808,19041.0
2017-12-27 12:00:00,147.07,147.09,146.8,146.89,14516.0,137.1715,137.1902,136.9197,137.0036,14516.0
2017-12-27 12:30:00,146.89,146.91,146.7,146.7,10478.0,137.0036,137.0223,136.8264,136.8264,10478.0
2017-12-27 13:00:00,146.69,146.72,146.44,146.55,9092.0,136.8171,136.8451,136.5839,136.6865,9092.0
2017-12-27 13:30:00,146.55,146.88,146.47,146.86,12267.0,136.6865,136.9943,136.6119,136.9757,12267.0
2017-12-27 14:00:00,146.83,146.84,146.44,146.48,10531.0,136.9477,136.957,136.5839,136.6212,10531.0
2017-12-27 14:30:00,146.51,146.72,146.48,146.63,11847.0,136.6492,136.8451,136.6212,136.7611,11847.0
2017-12-27 15:00:00,146.64,146.66,146.51,146.56,17645.0,136.7705,136.7891,136.6492,136.6958,17645.0
2017-12-27 15:30:00,146.55,146.68,146.41,146.63,50951.0,136.6865,136.8078,136.5559,136.7611,50951.0
2017-12-28 09:30:00,146.94,146.99,146.32,146.58,49694.0,137.0503,137.0969,136.472,136.7145,49694.0
2017-12-28 10:00:00,146.52,147.0,146.41,146.97,24451.0,136.6585,137.1062,136.5559,137.0782,24451.0
2017-12-28 10:30:00,146.97,147.22,146.74,147.16,20014.0,137.0782,137.3114,136.8637,137.2555,20014.0
2017-12-28 11:00:00,147.16,147.24,146.95,147.12,45232.0,137.2555,137.3301,137.0596,137.2182,45232.0
2017-12-28 11:30:00,147.14,147.26,147.07,147.2,11525.0,137.2368,137.3487,137.1715,137.2928,11525.0
2017-12-28 12:00:00,147.17,147.21,146.96,146.97,9992.0,137.2648,137.3021,137.0689,137.0782,9992.0
2017-12-28 12:30:00,147.0,147.1,146.9,147.1,16457.0,137.1062,137.1995,137.013,137.1995,16457.0
2017-12-28 13:00:00,147.11,147.12,147.0,147.01,7117.0,137.2088,137.2182,137.1062,137.1156,7117.0
2017-12-28 13:30:00,147.02,147.12,147.01,147.09,11749.0,137.1249,137.2182,137.1156,137.1902,11749.0
2017-12-28 14:00:00,147.08,147.17,147.04,147.17,7711.0,137.1808,137.2648,137.1435,137.2648,7711.0
2017-12-28 14:30:00,147.19,147.33,147.13,147.32,13007.0,137.2834,137.414,137.2275,137.4047,13007.0
2017-12-28 15:00:00,147.31,147.53,147.25,147.48,25253.0,137.3954,137.6006,137.3394,137.5539,25253.0
2017-12-28 15:30:00,147.48,148.04,147.38,147.83,93904.0,137.5539,138.0762,137.4607,137.8804,93904.0
2017-12-29 09:30:00,147.93,148.99,147.93,148.1,17503.0,137.9736,138.9623,137.9736,138.1322,17503.0
2017-12-29 10:00:00,148.11,148.31,147.92,148.22,12158.0,138.1415,138.3281,137.9643,138.2441,12158.0
2017-12-29 10:30:00,148.25,148.25,147.97,148.08,15416.0,138.2721,138.2721,138.0109,138.1135,15416.0
2017-12-29 11:00:00,147.91,148.06,147.85,147.94,10455.0,137.955,138.0949,137.899,137.983,10455.0
2017-12-29 11:30:00,147.86,148.09,147.83,148.05,10509.0,137.9083,138.1229,137.8804,138.0856,10509.0
2017-12-29 12:00:00,148.05,148.15,147.98,147.98,13652.0,138.0856,138.1788,138.0203,138.0203,13652.0
2017-12-29 12:30:00,148.01,148.15,147.92,147.97,7662.0,138.0483,138.1788,137.9643,138.0109,7662.0
2017-12-29 13:00:00,147.94,148.17,147.83,148.16,9529.0,137.983,138.1975,137.8804,138.1882,9529.0
2017-12-29 13:30:00,148.03,148.1,147.94,148.1,4841.0,138.0669,138.1322,137.983,138.1322,4841.0
2017-12-29 14:00:00,148.11,148.12,147.98,148.03,7056.0,138.1415,138.1508,138.0203,138.0669,7056.0
2017-12-29 14:30:00,148.04,148.1,147.92,148.06,10213.0,138.0762,138.1322,137.9643,138.0949,10213.0
2017-12-29 15:00:00,148.06,148.28,148.0,148.19,12772.0,138.0949,138.3001,138.0389,138.2161,12772.0
2017-12-29 15:30:00,148.22,148.24,147.62,147.66,59468.0,138.2441,138.2628,137.6845,137.7218,59468.0
2018-01-02 09:30:00,147.96,148.34,147.14,147.58,30315.0,138.0016,138.356,137.2368,137.6472,30315.0
2018-01-02 10:00:00,147.61,147.83,147.19,147.43,18077.0,137.6752,137.8804,137.2834,137.5073,18077.0
2018-01-02 10:30:00,147.52,147.52,146.7,146.74,43315.0,137.5912,137.5912,136.8264,136.8637,43315.0
2018-01-02 11:00:00,146.81,146.89,146.36,146.36,21624.0,136.929,137.0036,136.5093,136.5093,21624.0
2018-01-02 11:30:00,146.36,146.41,146.09,146.29,19725.0,136.5093,136.5559,136.2575,136.444,19725.0
2018-01-02 12:00:00,146.3,146.38,145.83,145.91,31737.0,136.4533,136.528,136.015,136.0896,31737.0
2018-01-02 12:30:00,145.93,145.96,145.69,145.89,15268.0,136.1082,136.1362,135.8844,136.0709,15268.0
2018-01-02 13:00:00,145.85,146.24,145.85,146.11,13239.0,136.0336,136.3974,136.0336,136.2761,13239.0
2018-01-02 13:30:00,146.1,146.19,145.99,146.09,12928.0,136.2668,136.3507,136.1642,136.2575,12928.0
2018-01-02 14:00:00,146.11,146.12,145.82,145.99,17320.0,136.2761,136.2855,136.0056,136.1642,17320.0
2018-01-02 14:30:00,146.0,146.01,145.7,145.75,16540.0,136.1735,136.1829,135.8937,135.9404,16540.0
2018-01-02 15:00:00,145.72,146.07,145.66,146.05,25163.0,135.9124,136.2388,135.8564,136.2202,25163.0
2018-01-02 15:30:00,146.05,146.28,145.89,146.18,112113.0,136.2202,136.4347,136.0709,136.3414,112113.0
2018-01-03 09:30:00,145.55,146.66,145.5,146.46,77410.0,135.7538,136.7891,135.7072,136.6026,77410.0
2018-01-03 10:00:00,146.45,147.15,146.39,147.15,63909.0,136.5932,137.2461,136.5373,137.2461,63909.0
2018-01-03 10:30:00,147.06,147.13,146.58,146.6,20792.0,137.1622,137.2275,136.7145,136.7332,20792.0
2018-01-03 11:00:00,146.57,146.78,146.51,146.6,30372.0,136.7052,136.901,136.6492,136.7332,30372.0
2018-01-03 11:30:00,146.55,146.72,146.45,146.55,17394.0,136.6865,136.8451,136.5932,136.6865,17394.0
2018-01-03 12:00:00,146.55,146.61,146.48,146.53,16535.0,136.6865,136.7425,136.6212,136.6679,16535.0
2018-01-03 12:30:00,146.57,146.72,146.52,146.6,27368.0,136.7052,136.8451,136.6585,136.7332,27368.0
2018-01-03 13:00:00,146.61,146.95,146.59,146.91,32524.0,136.7425,137.0596,136.7238,137.0223,32524.0
2018-01-03 13:30:00,146.89,147.15,146.79,147.12,34115.0,137.0036,137.2461,136.9104,137.2182,34115.0
2018-01-03 14:00:00,147.16,147.59,146.77,147.56,64590.0,137.2555,137.6565,136.8917,137.6285,64590.0
2018-01-03 14:30:00,147.56,148.36,147.56,148.2,39029.0,137.6285,138.3747,137.6285,138.2255,39029.0
2018-01-03 15:00:00,148.22,148.59,148.08,148.51,100149.0,138.2441,138.5892,138.1135,138.5146,100149.0
2018-01-03 15:30:00,148.51,148.96,148.47,148.7,211859.0,138.5146,138.9343,138.4773,138.6918,211859.0
2018-01-04 09:30:00,149.25,152.01,149.25,152.01,37509.0,139.2048,141.779,139.2048,141.779,37509.0
2018-01-04 10:00:00,151.95,152.37,151.62,152.28,40747.0,141.7231,142.1148,141.4153,142.0309,40747.0
2018-01-04 10:30:00,152.21,152.76,152.03,152.29,35145.0,141.9656,142.4786,141.7977,142.0402,35145.0
2018-01-04 11:00:00,152.34,152.34,151.89,152.0,47803.0,142.0868,142.0868,141.6671,141.7697,47803.0
2018-01-04 11:30:00,151.97,152.08,151.85,152.05,17815.0,141.7417,141.8443,141.6298,141.8163,17815.0
2018-01-04 12:00:00,152.08,152.13,151.78,151.8,26171.0,141.8443,141.891,141.5645,141.5832,26171.0
2018-01-04 12:30:00,151.79,151.82,151.47,151.55,37877.0,141.5738,141.6018,141.2754,141.35,37877.0
2018-01-04 13:00:00,151.55,151.89,151.53,151.84,26832.0,141.35,141.6671,141.3313,141.6205,26832.0
2018-01-04 13:30:00,151.79,152.12,151.69,151.85,31837.0,141.5738,141.8816,141.4806,141.6298,31837.0
2018-01-04 14:00:00,151.89,151.92,151.71,151.92,33046.0,141.6671,141.6951,141.4992,141.6951,33046.0
2018-01-04 14:30:00,151.93,151.97,151.8,151.89,46271.0,141.7044,141.7417,141.5832,141.6671,46271.0
2018-01-04 15:00:00,151.9,151.93,151.7,151.89,46250.0,141.6764,141.7044,141.4899,141.6671,46250.0
2018-01-04 15:30:00,151.87,151.88,151.56,151.61,123325.0,141.6485,141.6578,141.3593,141.406,123325.0
2018-01-05 09:30:00,151.97,153.13,151.7,152.69,37752.0,141.7417,142.8237,141.4899,142.4133,37752.0
2018-01-05 10:00:00,152.74,153.05,152.73,152.8,30637.0,142.4599,142.749,142.4506,142.5159,30637.0
2018-01-05 10:30:00,152.81,153.29,152.81,153.2,25616.0,142.5252,142.9729,142.5252,142.8889,25616.0
2018-01-05 11:00:00,153.19,153.64,153.1,153.51,27276.0,142.8796,143.2993,142.7957,143.1781,27276.0
2018-01-05 11:30:00,153.48,153.64,153.2,153.63,78581.0,143.1501,143.2993,142.8889,143.29,78581.0
2018-01-05 12:00:00,153.63,153.94,153.35,153.78,193275.0,143.29,143.5791,143.0288,143.4299,193275.0
2018-01-05 12:30:00,153.78,154.0,153.3,153.51,144790.0,143.4299,143.6351,142.9822,143.1781,144790.0
2018-01-05 13:00:00,153.5,153.85,153.37,153.67,134190.0,143.1687,143.4952,143.0475,143.3273,134190.0
2018-01-05 13:30:00,153.69,153.98,153.65,153.81,15607.0,143.346,143.6164,143.3087,143.4579,15607.0
2018-01-05 14:00:00,153.85,154.02,153.76,154.0,30603.0,143.4952,143.6538,143.4112,143.6351,30603.0
2018-01-05 14:30:00,154.02,154.1,153.84,153.84,37161.0,143.6538,143.7284,143.4859,143.4859,37161.0
2018-01-05 15:00:00,153.86,154.07,153.77,154.03,24794.0,143.5045,143.7004,143.4206,143.6631,24794.0
2018-01-05 15:30:00,154.03,154.28,153.98,154.12,119872.0,143.6631,143.8963,143.6164,143.747,119872.0
2018-01-08 09:30:00,154.39,154.96,153.78,154.96,56126.0,143.9988,144.5305,143.4299,144.5305,56126.0
2018-01-08 10:00:00,155.0,155.12,154.53,154.96,47055.0,144.5678,144.6797,144.1294,144.5305,47055.0
2018-01-08 10:30:00,154.96,154.96,154.27,154.58,25369.0,144.5305,144.5305,143.8869,144.1761,25369.0
2018-01-08 11:00:00,154.59,155.03,154.59,155.02,36599.0,144.1854,144.5958,144.1854,144.5864,36599.0
2018-01-08 11:30:00,154.97,155.05,154.84,154.88,16993.0,144.5398,144.6144,144.4186,144.4559,16993.0
2018-01-08 12:00:00,154.95,154.98,154.83,154.93,11657.0,144.5212,144.5491,144.4092,144.5025,11657.0
2018-01-08 12:30:00,154.94,155.0,154.8,154.96,15472.0,144.5118,144.5678,144.3813,144.5305,15472.0
2018-01-08 13:00:00,155.0,155.27,155.0,155.26,15053.0,144.5678,144.8196,144.5678,144.8103,15053.0
2018-01-08 13:30:00,155.26,155.44,155.18,155.37,22729.0,144.8103,144.9782,144.7357,144.9129,22729.0
2018-01-08 14:00:00,155.38,155.38,155.05,155.15,21990.0,144.9222,144.9222,144.6144,144.7077,21990.0
2018-01-08 14:30:00,155.15,155.25,155.06,155.12,21514.0,144.7077,144.801,144.6238,144.6797,21514.0
2018-01-08 15:00:00,155.17,155.18,154.89,154.95,26984.0,144.7264,144.7357,144.4652,144.5212,26984.0
2018-01-08 15:30:00,154.91,155.21,154.88,155.06,89519.0,144.4838,144.7637,144.4559,144.6238,89519.0
2018-01-09 09:30:00,155.2,155.88,155.12,155.56,33714.0,144.7543,145.3886,144.6797,145.0901,33714.0
2018-01-09 10:00:00,155.47,155.98,155.28,155.95,25382.0,145.0062,145.4818,144.8289,145.4539,25382.0
2018-01-09 10:30:00,155.91,155.92,155.0,155.11,18514.0,145.4165,145.4259,144.5678,144.6704,18514.0
2018-01-09 11:00:00,155.16,155.58,155.14,155.23,21276.0,144.717,145.1088,144.6984,144.7823,21276.0
2018-01-09 11:30:00,155.23,155.49,154.97,155.37,12967.0,144.7823,145.0248,144.5398,144.9129,12967.0
2018-01-09 12:00:00,155.36,155.52,155.21,155.43,11075.0,144.9036,145.0528,144.7637,144.9689,11075.0
2018-01-09 12:30:00,155.52,155.91,155.44,155.74,17078.0,145.0528,145.4165,144.9782,145.258,17078.0
2018-01-09 13:00:00,155.72,156.19,155.72,156.19,16836.0,145.2393,145.6777,145.2393,145.6777,16836.0
2018-01-09 13:30:00,156.16,156.19,155.94,156.18,16539.0,145.6497,145.6777,145.4445,145.6684,16539.0
2018-01-09 14:00:00,156.18,156.24,156.06,156.08,20943.0,145.6684,145.7243,145.5564,145.5751,20943.0
2018-01-09 14:30:00,156.14,156.33,156.11,156.23,18271.0,145.6311,145.8083,145.6031,145.715,18271.0
2018-01-09 15:00:00,156.22,156.22,155.74,155.78,19054.0,145.7057,145.7057,145.258,145.2953,19054.0
2018-01-09 15:30:00,155.79,156.28,155.79,156.11,124969.0,145.3046,145.7616,145.3046,145.6031,124969.0
2018-01-10 09:30:00,156.13,156.43,155.49,156.06,29069.0,145.6217,145.9015,145.0248,145.5564,29069.0
2018-01-10 10:00:00,156.1,156.39,155.58,155.58,22188.0,145.5938,145.8642,145.1088,145.1088,22188.0
2018-01-10 10:30:00,155.66,155.9,155.02,155.12,19844.0,145.1834,145.4072,144.5864,144.6797,19844.0
2018-01-10 11:00:00,155.12,155.34,155.01,155.23,36470.0,144.6797,144.8849,144.5771,144.7823,36470.0
2018-01-10 11:30:00,155.23,155.74,155.18,155.36,15062.0,144.7823,145.258,144.7357,144.9036,15062.0
2018-01-10 12:00:00,155.36,155.36,154.78,154.87,28700.0,144.9036,144.9036,144.3626,144.4465,28700.0
2018-01-10 12:30:00,154.81,154.87,154.61,154.73,13914.0,144.3906,144.4465,144.204,144.316,13914.0
2018-01-10 13:00:00,154.77,154.86,154.4,154.53,29956.0,144.3533,144.4372,144.0082,144.1294,29956.0
2018-01-10 13:30:00,154.55,154.96,154.52,154.93,16520.0,144.1481,144.5305,144.1201,144.5025,16520.0
2018-01-10 14:00:00,154.95,155.37,154.95,155.24,21447.0,144.5212,144.9129,144.5212,144.7916,21447.0
2018-01-10 14:30:00,155.27,155.39,154.39,154.44,52499.0,144.8196,144.9315,143.9988,144.0455,52499.0
2018-01-10 15:00:00,154.46,154.81,154.35,154.44,45846.0,144.0641,144.3906,143.9615,144.0455,45846.0
2018-01-10 15:30:00,154.45,154.83,154.45,154.79,77155.0,144.0548,144.4092,144.0548,144.3719,77155.0
2018-01-11 09:30:00,155.57,155.57,154.6,155.34,18214.0,145.0994,145.0994,144.1947,144.8849,18214.0
2018-01-11 10:00:00,155.36,155.68,155.12,155.49,48195.0,144.9036,145.202,144.6797,145.0248,48195.0
2018-01-11 10:30:00,155.46,155.57,155.09,155.17,18746.0,144.9968,145.0994,144.6517,144.7264,18746.0
2018-01-11 11:00:00,155.25,155.32,155.05,155.07,15983.0,144.801,144.8663,144.6144,144.6331,15983.0
2018-01-11 11:30:00,155.12,155.15,154.73,154.77,19114.0,144.6797,144.7077,144.316,144.3533,19114.0
2018-01-11 12:00:00,154.73,154.93,154.64,154.84,18242.0,144.316,144.5025,144.232,144.4186,18242.0
2018-01-11 12:30:00,154.82,155.13,154.78,154.92,24138.0,144.3999,144.689,144.3626,144.4932,24138.0
2018-01-11 13:00:00,154.95,155.38,154.95,155.3,19136.0,144.5212,144.9222,144.5212,144.8476,19136.0
2018-01-11 13:30:00,155.27,155.28,155.1,155.19,13863.0,144.8196,144.8289,144.6611,144.745,13863.0
2018-01-11 14:00:00,155.22,155.4,155.17,155.36,14965.0,144.773,144.9409,144.7264,144.9036,14965.0
2018-01-11 14:30:00,155.37,155.6,155.35,155.58,12775.0,144.9129,145.1274,144.8942,145.1088,12775.0
2018-01-11 15:00:00,155.56,155.79,155.56,155.61,28794.0,145.0901,145.3046,145.0901,145.1367,28794.0
2018-01-11 15:30:00,155.61,155.78,155.41,155.73,75293.0,145.1367,145.2953,144.9502,145.2487,75293.0
2018-01-12 09:30:00,156.56,156.78,155.72,156.4,33177.0,146.0228,146.228,145.2393,145.8736,33177.0
2018-01-12 10:00:00,156.53,157.02,156.07,156.89,24098.0,145.9948,146.4518,145.5658,146.3306,24098.0
2018-01-12 10:30:00,156.87,157.56,156.87,157.21,17315.0,146.3119,146.9555,146.3119,146.629,17315.0
2018-01-12 11:00:00,157.26,157.26,156.72,156.72,26321.0,146.6757,146.6757,146.172,146.172,26321.0
2018-01-12 11:30:00,156.78,157.06,156.61,157.02,13041.0,146.228,146.4891,146.0694,146.4518,13041.0
2018-01-12 12:00:00,157.0,157.03,156.52,156.55,13745.0,146.4332,146.4612,145.9855,146.0135,13745.0
2018-01-12 12:30:00,156.55,156.68,156.31,156.59,17599.0,146.0135,146.1347,145.7896,146.0508,17599.0
2018-01-12 13:00:00,156.59,156.68,156.45,156.63,10629.0,146.0508,146.1347,145.9202,146.0881,10629.0
2018-01-12 13:30:00,156.55,156.86,156.54,156.59,22283.0,146.0135,146.3026,146.0041,146.0508,22283.0
2018-01-12 14:00:00,156.57,156.84,156.44,156.63,23820.0,146.0321,146.284,145.9109,146.0881,23820.0
2018-01-12 14:30:00,156.63,156.92,156.4,156.9,33118.0,146.0881,146.3586,145.8736,146.3399,33118.0
2018-01-12 15:00:00,156.86,156.95,156.62,156.81,20842.0,146.3026,146.3865,146.0788,146.256,20842.0
2018-01-12 15:30:00,156.77,157.35,156.74,157.24,95184.0,146.2187,146.7596,146.1907,146.657,95184.0
2018-01-16 09:30:00,157.81,158.51,157.81,158.3,22081.0,147.1887,147.8416,147.1887,147.6457,22081.0
2018-01-16 10:00:00,158.31,158.31,157.28,157.3,21072.0,147.655,147.655,146.6943,146.713,21072.0
2018-01-16 10:30:00,157.31,157.31,156.38,156.44,22005.0,146.7223,146.7223,145.8549,145.9109,22005.0
2018-01-16 11:00:00,156.45,156.72,156.06,156.72,14406.0,145.9202,146.172,145.5564,146.172,14406.0
2018-01-16 11:30:00,156.68,156.89,156.25,156.36,13519.0,146.1347,146.3306,145.7337,145.8363,13519.0
2018-01-16 12:00:00,156.45,156.74,156.26,156.29,13678.0,145.9202,146.1907,145.743,145.771,13678.0
2018-01-16 12:30:00,156.28,156.31,156.06,156.1,13989.0,145.7616,145.7896,145.5564,145.5938,13989.0
2018-01-16 13:00:00,156.18,156.41,156.05,156.28,11349.0,145.6684,145.8829,145.5471,145.7616,11349.0
2018-01-16 13:30:00,156.3,156.35,155.97,156.0,9169.0,145.7803,145.8269,145.4725,145.5005,9169.0
2018-01-16 14:00:00,156.06,156.1,155.58,155.8,15274.0,145.5564,145.5938,145.1088,145.3139,15274.0
2018-01-16 14:30:00,155.83,155.88,154.96,155.29,17143.0,145.3419,145.3886,144.5305,144.8383,17143.0
2018-01-16 15:00:00,155.28,155.95,155.27,155.94,25437.0,144.8289,145.4539,144.8196,145.4445,25437.0
2018-01-16 15:30:00,155.89,155.96,155.44,155.53,55708.0,145.3979,145.4632,144.9782,145.0621,55708.0
2018-01-17 09:30:00,156.91,156.91,155.81,156.7,77162.0,146.3492,146.3492,145.3233,146.1534,77162.0
2018-01-17 10:00:00,156.7,157.03,156.29,156.29,37677.0,146.1534,146.4612,145.771,145.771,37677.0
2018-01-17 10:30:00,156.41,157.25,156.41,157.25,46074.0,145.8829,146.6664,145.8829,146.6664,46074.0
2018-01-17 11:00:00,157.28,157.84,156.76,157.1,44660.0,146.6943,147.2166,146.2093,146.5265,44660.0
2018-01-17 11:30:00,157.1,157.22,156.72,156.91,25585.0,146.5265,146.6384,146.172,146.3492,25585.0
2018-01-17 12:00:00,156.88,157.43,156.88,157.27,27508.0,146.3213,146.8342,146.3213,146.685,27508.0
2018-01-17 12:30:00,157.29,157.48,157.2,157.23,24875.0,146.7037,146.8809,146.6197,146.6477,24875.0
2018-01-17 13:00:00,157.23,157.36,157.02,157.11,32225.0,146.6477,146.769,146.4518,146.5358,32225.0
2018-01-17 13:30:00,157.07,157.65,157.07,157.55,14718.0,146.4985,147.0394,146.4985,146.9462,14718.0
2018-01-17 14:00:00,157.56,157.74,157.4,157.5,20217.0,146.9555,147.1234,146.8063,146.8995,20217.0
2018-01-17 14:30:00,157.57,157.99,157.46,157.8,20875.0,146.9648,147.3566,146.8622,147.1793,20875.0
2018-01-17 15:00:00,157.87,158.04,157.41,157.42,31327.0,147.2446,147.4032,146.8156,146.8249,31327.0
2018-01-17 15:30:00,157.41,157.64,157.17,157.37,68506.0,146.8156,147.0301,146.5917,146.7783,68506.0
2018-01-18 09:30:00,156.87,157.16,156.36,156.9,28033.0,146.3119,146.5824,145.8363,146.3399,28033.0
2018-01-18 10:00:00,156.86,157.21,156.47,156.78,21730.0,146.3026,146.629,145.9389,146.228,21730.0
2018-01-18 10:30:00,156.79,157.06,156.72,156.82,28969.0,146.2373,146.4891,146.172,146.2653,28969.0
2018-01-18 11:00:00,156.84,156.96,156.6,156.72,17536.0,146.284,146.3959,146.0601,146.172,17536.0
2018-01-18 11:30:00,156.67,157.13,156.55,157.11,49854.0,146.1254,146.5544,146.0135,146.5358,49854.0
2018-01-18 12:00:00,157.19,157.49,156.93,157.39,34435.0,146.6104,146.8902,146.3679,146.7969,34435.0
2018-01-18 12:30:00,157.38,157.73,157.15,157.41,77677.0,146.7876,147.1141,146.5731,146.8156,77677.0
2018-01-18 13:00:00,157.42,157.92,157.41,157.62,13315.0,146.8249,147.2913,146.8156,147.0115,13315.0
2018-01-18 13:30:00,157.62,157.91,157.61,157.68,14737.0,147.0115,147.2819,147.0021,147.0674,14737.0
2018-01-18 14:00:00,157.64,157.91,157.38,157.87,17665.0,147.0301,147.2819,146.7876,147.2446,17665.0
2018-01-18 14:30:00,157.91,157.91,157.53,157.63,47717.0,147.2819,147.2819,146.9275,147.0208,47717.0
2018-01-18 15:00:00,157.61,157.61,157.37,157.37,20873.0,147.0021,147.0021,146.7783,146.7783,20873.0
2018-01-18 15:30:00,157.37,157.59,157.06,157.58,157491.0,146.7783,146.9835,146.4891,146.9741,157491.0
2018-01-19 09:30:00,158.29,160.13,157.85,160.05,106668.0,147.6364,149.3525,147.226,149.2779,106668.0
2018-01-19 10:00:00,159.93,159.99,159.17,159.95,33387.0,149.166,149.2219,148.4571,149.1846,33387.0
2018-01-19 10:30:00,159.96,159.96,159.02,159.19,85821.0,149.194,149.194,148.3172,148.4758,85821.0
2018-01-19 11:00:00,159.25,159.61,159.04,159.38,22744.0,148.5317,148.8675,148.3359,148.653,22744.0
2018-01-19 11:30:00,159.43,159.69,159.33,159.63,27706.0,148.6996,148.9421,148.6064,148.8862,27706.0
2018-01-19 12:00:00,159.58,159.67,159.19,159.33,56421.0,148.8395,148.9235,148.4758,148.6064,56421.0
2018-01-19 12:30:00,159.33,159.35,159.01,159.12,19555.0,148.6064,148.625,148.3079,148.4105,19555.0
2018-01-19 13:00:00,159.13,159.3,159.01,159.3,12067.0,148.4198,148.5784,148.3079,148.5784,12067.0
2018-01-19 13:30:00,159.27,159.33,159.09,159.13,12609.0,148.5504,148.6064,148.3825,148.4198,12609.0
2018-01-19 14:00:00,159.06,159.21,158.96,159.07,19992.0,148.3545,148.4944,148.2613,148.3639,19992.0
2018-01-19 14:30:00,159.11,159.38,159.09,159.14,18182.0,148.4012,148.653,148.3825,148.4292,18182.0
2018-01-19 15:00:00,159.14,159.15,158.79,159.15,31119.0,148.4292,148.4385,148.1027,148.4385,31119.0
2018-01-19 15:30:00,159.15,159.43,159.13,159.2,107205.0,148.4385,148.6996,148.4198,148.4851,107205.0
2018-01-22 09:30:00,159.59,159.91,157.2,158.82,39288.0,148.8489,149.1473,146.6197,148.1307,39288.0
2018-01-22 10:00:00,158.79,159.28,158.55,158.95,12457.0,148.1027,148.5597,147.8789,148.2519,12457.0
2018-01-22 10:30:00,159.02,159.02,158.58,158.58,15070.0,148.3172,148.3172,147.9068,147.9068,15070.0
2018-01-22 11:00:00,158.53,158.81,158.31,158.31,13212.0,147.8602,148.1214,147.655,147.655,13212.0
2018-01-22 11:30:00,158.3,158.58,158.2,158.44,15766.0,147.6457,147.9068,147.5524,147.7763,15766.0
2018-01-22 12:00:00,158.41,158.85,158.41,158.79,17987.0,147.7483,148.1587,147.7483,148.1027,17987.0
2018-01-22 12:30:00,158.77,159.06,158.76,158.87,11388.0,148.0841,148.3545,148.0747,148.1773,11388.0
2018-01-22 13:00:00,158.89,158.93,158.76,158.81,29316.0,148.196,148.2333,148.0747,148.1214,29316.0
2018-01-22 13:30:00,158.81,159.15,158.81,159.14,31760.0,148.1214,148.4385,148.1214,148.4292,31760.0
2018-01-22 14:00:00,159.14,159.33,159.08,159.24,9183.0,148.4292,148.6064,148.3732,148.5224,9183.0
2018-01-22 14:30:00,159.19,159.42,159.16,159.37,17331.0,148.4758,148.6903,148.4478,148.6437,17331.0
2018-01-22 15:00:00,159.33,159.76,159.33,159.72,15485.0,148.6064,149.0074,148.6064,148.9701,15485.0
2018-01-22 15:30:00,159.7,160.48,159.67,160.47,109012.0,148.9515,149.679,148.9235,149.6696,109012.0
2018-01-23 09:30:00,160.22,160.54,159.06,160.0,28649.0,149.4365,149.7349,148.3545,149.2313,28649.0
2018-01-23 10:00:00,159.78,160.7,159.78,160.6,42427.0,149.0261,149.8842,149.0261,149.7909,42427.0
2018-01-23 10:30:00,160.61,161.11,160.57,160.91,24213.0,149.8002,150.2666,149.7629,150.08,24213.0
2018-01-23 11:00:00,160.95,160.95,160.37,160.48,24788.0,150.1173,150.1173,149.5764,149.679,24788.0
2018-01-23 11:30:00,160.47,160.54,160.14,160.29,26775.0,149.6696,149.7349,149.3618,149.5018,26775.0
2018-01-23 12:00:00,160.33,160.5,160.16,160.39,14864.0,149.5391,149.6976,149.3805,149.595,14864.0
2018-01-23 12:30:00,160.43,160.65,160.39,160.65,10525.0,149.6323,149.8375,149.595,149.8375,10525.0
2018-01-23 13:00:00,160.62,160.74,160.52,160.59,9636.0,149.8095,149.9215,149.7163,149.7816,9636.0
2018-01-23 13:30:00,160.61,160.77,160.57,160.7,15579.0,149.8002,149.9494,149.7629,149.8842,15579.0
2018-01-23 14:00:00,160.74,160.78,160.46,160.6,16626.0,149.9215,149.9588,149.6603,149.7909,16626.0
2018-01-23 14:30:00,160.63,160.78,160.57,160.72,19329.0,149.8189,149.9588,149.7629,149.9028,19329.0
2018-01-23 15:00:00,160.69,160.71,160.51,160.61,24964.0,149.8748,149.8935,149.7069,149.8002,24964.0
2018-01-23 15:30:00,160.65,160.93,160.64,160.83,69873.0,149.8375,150.0987,149.8282,150.0054,69873.0
2018-01-24 09:30:00,161.52,162.76,161.14,162.76,21121.0,150.649,151.8055,150.2945,151.8055,21121.0
2018-01-24 10:00:00,162.81,163.0,162.17,162.5,25683.0,151.8521,152.0294,151.2552,151.563,25683.0
2018-01-24 10:30:00,162.51,163.42,162.46,163.11,37283.0,151.5723,152.4211,151.5257,152.132,37283.0
2018-01-24 11:00:00,163.16,163.28,162.57,162.8,26338.0,152.1786,152.2905,151.6283,151.8428,26338.0
2018-01-24 11:30:00,162.85,162.85,162.29,162.47,23780.0,151.8895,151.8895,151.3671,151.535,23780.0
2018-01-24 12:00:00,162.49,162.55,161.96,162.23,24508.0,151.5537,151.6096,151.0594,151.3112,24508.0
2018-01-24 12:30:00,162.26,162.28,161.81,162.01,10936.0,151.3392,151.3578,150.9194,151.106,10936.0
2018-01-24 13:00:00,162.04,162.04,161.33,162.01,11944.0,151.134,151.134,150.4718,151.106,11944.0
2018-01-24 13:30:00,161.99,162.29,161.86,162.24,14390.0,151.0873,151.3671,150.9661,151.3205,14390.0
2018-01-24 14:00:00,162.22,162.4,161.98,162.33,14972.0,151.3019,151.4697,151.078,151.4044,14972.0
2018-01-24 14:30:00,162.35,162.47,162.03,162.19,13537.0,151.4231,151.535,151.1246,151.2739,13537.0
2018-01-24 15:00:00,162.18,162.27,162.1,162.25,20355.0,151.2645,151.3485,151.1899,151.3298,20355.0
2018-01-24 15:30:00,162.22,162.69,162.01,162.21,64763.0,151.3019,151.7402,151.106,151.2925,64763.0
2018-01-25 09:30:00,162.83,163.25,162.23,162.35,21242.0,151.8708,152.2625,151.3112,151.4231,21242.0
2018-01-25 10:00:00,162.24,163.13,162.1,162.45,12918.0,151.3205,152.1506,151.1899,151.5164,12918.0
2018-01-25 10:30:00,162.47,163.12,162.47,163.09,7173.0,151.535,152.1413,151.535,152.1133,7173.0
2018-01-25 11:00:00,162.97,163.16,162.89,163.09,6636.0,152.0014,152.1786,151.9268,152.1133,6636.0
2018-01-25 11:30:00,163.16,163.6,163.01,163.35,14913.0,152.1786,152.589,152.0387,152.3558,14913.0
2018-01-25 12:00:00,163.39,163.48,163.02,163.18,7593.0,152.3931,152.477,152.048,152.1972,7593.0
2018-01-25 12:30:00,163.28,163.42,163.17,163.18,9748.0,152.2905,152.4211,152.1879,152.1972,9748.0
2018-01-25 13:00:00,163.16,163.48,163.16,163.21,5937.0,152.1786,152.477,152.1786,152.2252,5937.0
2018-01-25 13:30:00,163.18,163.68,163.18,163.58,10079.0,152.1972,152.6636,152.1972,152.5703,10079.0
2018-01-25 14:00:00,163.58,163.7,163.06,163.18,17476.0,152.5703,152.6822,152.0853,152.1972,17476.0
2018-01-25 14:30:00,163.24,163.4,162.91,162.98,12060.0,152.2532,152.4024,151.9454,152.0107,12060.0
2018-01-25 15:00:00,162.96,163.13,162.61,162.71,16351.0,151.992,152.1506,151.6656,151.7589,16351.0
2018-01-25 15:30:00,162.69,162.83,162.5,162.78,58446.0,151.7402,151.8708,151.563,151.8242,58446.0
2018-01-26 09:30:00,163.72,164.91,163.07,164.87,34456.0,152.7009,153.8108,152.0946,153.7735,34456.0
2018-01-26 10:00:00,164.91,165.4,164.45,165.36,72617.0,153.8108,154.2678,153.3818,154.2305,72617.0
2018-01-26 10:30:00,165.37,165.84,165.17,165.42,39650.0,154.2398,154.6782,154.0533,154.2865,39650.0
2018-01-26 11:00:00,165.43,165.61,165.18,165.49,35692.0,154.2958,154.4637,154.0626,154.3518,35692.0
2018-01-26 11:30:00,165.46,165.8,165.24,165.6,43795.0,154.3238,154.6409,154.1186,154.4544,43795.0
2018-01-26 12:00:00,165.64,165.77,165.29,165.76,13772.0,154.4917,154.6129,154.1652,154.6036,13772.0
2018-01-26 12:30:00,165.72,166.1,165.72,166.04,28455.0,154.5663,154.9207,154.5663,154.8647,28455.0
2018-01-26 13:00:00,166.08,166.13,165.99,166.13,16503.0,154.9021,154.9487,154.8181,154.9487,16503.0
2018-01-26 13:30:00,166.15,166.99,166.06,166.96,31919.0,154.9673,155.7508,154.8834,155.7228,31919.0
2018-01-26 14:00:00,166.95,166.98,166.62,166.78,47473.0,155.7135,155.7415,155.4057,155.5549,47473.0
2018-01-26 14:30:00,166.74,166.74,166.35,166.36,30885.0,155.5176,155.5176,155.1539,155.1632,30885.0
2018-01-26 15:00:00,166.34,166.89,166.27,166.67,51546.0,155.1446,155.6575,155.0793,155.4523,51546.0
2018-01-26 15:30:00,166.65,167.23,166.65,167.18,117399.0,155.4337,155.9747,155.4337,155.928,117399.0
2018-01-29 09:30:00,166.14,166.64,164.31,165.18,92907.0,154.958,155.4244,153.2512,154.0626,92907.0
2018-01-29 10:00:00,165.06,165.18,164.07,164.57,78150.0,153.9507,154.0626,153.0273,153.4937,78150.0
2018-01-29 10:30:00,164.63,165.03,163.39,163.46,48505.0,153.5496,153.9227,152.3931,152.4584,48505.0
2018-01-29 11:00:00,163.38,163.94,163.05,163.33,56221.0,152.3838,152.9061,152.076,152.3371,56221.0
2018-01-29 11:30:00,163.36,163.84,162.96,163.02,23748.0,152.3651,152.8128,151.992,152.048,23748.0
2018-01-29 12:00:00,162.96,163.13,161.99,162.03,37433.0,151.992,152.1506,151.0873,151.1246,37433.0
2018-01-29 12:30:00,162.03,162.88,162.03,162.8,19533.0,151.1246,151.9174,151.1246,151.8428,19533.0
2018-01-29 13:00:00,162.76,162.83,162.46,162.67,21193.0,151.8055,151.8708,151.5257,151.7216,21193.0
2018-01-29 13:30:00,162.67,162.89,162.46,162.89,45101.0,151.7216,151.9268,151.5257,151.9268,45101.0
2018-01-29 14:00:00,162.88,163.35,162.76,162.88,33064.0,151.9174,152.3558,151.8055,151.9174,33064.0
2018-01-29 14:30:00,162.8,163.01,162.39,163.0,32766.0,151.8428,152.0387,151.4604,152.0294,32766.0
2018-01-29 15:00:00,163.07,163.09,162.54,162.7,39110.0,152.0946,152.1133,151.6003,151.7495,39110.0
2018-01-29 15:30:00,162.72,162.74,161.72,161.75,144945.0,151.7682,151.7869,150.8355,150.8635,144945.0
2018-01-30 09:30:00,161.05,162.02,160.13,161.46,39833.0,150.2106,151.1153,149.3525,150.593,39833.0
2018-01-30 10:00:00,161.42,161.68,160.32,161.67,41617.0,150.5557,150.7982,149.5297,150.7889,41617.0
2018-01-30 10:30:00,161.83,162.3,161.3,162.27,36072.0,150.9381,151.3765,150.4438,151.3485,36072.0
2018-01-30 11:00:00,162.31,162.39,161.56,161.7,14106.0,151.3858,151.4604,150.6863,150.8169,14106.0
2018-01-30 11:30:00,161.71,162.19,161.22,161.66,32159.0,150.8262,151.2739,150.3692,150.7795,32159.0
2018-01-30 12:00:00,161.77,162.03,161.51,161.66,22517.0,150.8821,151.1246,150.6396,150.7795,22517.0
2018-01-30 12:30:00,161.83,162.52,161.81,162.52,19018.0,150.9381,151.5817,150.9194,151.5817,19018.0
2018-01-30 13:00:00,162.47,162.56,162.1,162.45,22014.0,151.535,151.619,151.1899,151.5164,22014.0
2018-01-30 13:30:00,162.49,162.7,162.31,162.63,19693.0,151.5537,151.7495,151.3858,151.6843,19693.0
2018-01-30 14:00:00,162.59,162.7,162.39,162.58,26118.0,151.647,151.7495,151.4604,151.6376,26118.0
2018-01-30 14:30:00,162.56,162.56,161.75,161.75,35760.0,151.619,151.619,150.8635,150.8635,35760.0
2018-01-30 15:00:00,161.71,162.04,161.66,161.99,43501.0,150.8262,151.134,150.7795,151.0873,43501.0
2018-01-30 15:30:00,162.03,162.23,161.62,161.65,159908.0,151.1246,151.3112,150.7422,150.7702,159908.0
2018-01-31 09:30:00,161.62,162.36,160.63,161.0,53795.0,150.7422,151.4324,149.8189,150.164,53795.0
2018-01-31 10:00:00,161.01,162.41,161.0,161.74,39104.0,150.1733,151.4791,150.164,150.8542,39104.0
2018-01-31 10:30:00,161.62,162.08,161.59,161.78,25694.0,150.7422,151.1713,150.7143,150.8915,25694.0
2018-01-31 11:00:00,161.74,161.98,161.55,161.73,24795.0,150.8542,151.078,150.6769,150.8448,24795.0
2018-01-31 11:30:00,161.64,161.99,161.57,161.82,20833.0,150.7609,151.0873,150.6956,150.9288,20833.0
2018-01-31 12:00:00,161.85,161.94,161.69,161.8,24923.0,150.9568,151.0407,150.8075,150.9101,24923.0
2018-01-31 12:30:00,161.83,162.26,161.81,162.18,15382.0,150.9381,151.3392,150.9194,151.2645,15382.0
2018-01-31 13:00:00,162.26,162.43,162.16,162.31,12243.0,151.3392,151.4977,151.2459,151.3858,12243.0
2018-01-31 13:30:00,162.24,162.6,162.23,162.55,9573.0,151.3205,151.6563,151.3112,151.6096,9573.0
2018-01-31 14:00:00,162.31,162.77,161.95,162.01,19584.0,151.3858,151.8148,151.05,151.106,19584.0
2018-01-31 14:30:00,161.96,162.26,161.46,161.74,22999.0,151.0594,151.3392,150.593,150.8542,22999.0
2018-01-31 15:00:00,161.74,161.95,161.45,161.63,30974.0,150.8542,151.05,150.5837,150.7516,30974.0
2018-01-31 15:30:00,161.71,162.42,161.67,161.82,85858.0,150.8262,151.4884,150.7889,150.9288,85858.0
2018-02-01 09:30:00,161.67,162.22,160.82,161.96,41098.0,150.7889,151.3019,149.9961,151.0594,41098.0
2018-02-01 10:00:00,161.91,162.12,161.3,161.6,26741.0,151.0127,151.2086,150.4438,150.7236,26741.0
2018-02-01 10:30:00,161.59,162.69,161.59,162.55,18260.0,150.7143,151.7402,150.7143,151.6096,18260.0
2018-02-01 11:00:00,162.65,162.75,162.42,162.47,11813.0,151.7029,151.7962,151.4884,151.535,11813.0
2018-02-01 11:30:00,162.43,163.26,162.43,163.17,14269.0,151.4977,152.2719,151.4977,152.1879,14269.0
2018-02-01 12:00:00,163.28,163.78,163.24,163.26,17787.0,152.2905,152.7569,152.2532,152.2719,17787.0
2018-02-01 12:30:00,163.34,163.45,163.06,163.26,6517.0,152.3465,152.4491,152.0853,152.2719,6517.0
2018-02-01 13:00:00,163.24,164.1,163.19,163.96,13317.0,152.2532,153.0553,152.2066,152.9247,13317.0
2018-02-01 13:30:00,163.9,163.92,163.28,163.31,15111.0,152.8688,152.8874,152.2905,152.3185,15111.0
2018-02-01 14:00:00,163.3,163.73,163.26,163.69,20044.0,152.3092,152.7102,152.2719,152.6729,20044.0
2018-02-01 14:30:00,163.71,163.86,163.43,163.69,26426.0,152.6916,152.8315,152.4304,152.6729,26426.0
2018-02-01 15:00:00,163.74,163.81,163.38,163.45,21996.0,152.7195,152.7848,152.3838,152.4491,21996.0
2018-02-01 15:30:00,163.45,163.69,163.14,163.59,82042.0,152.4491,152.6729,152.1599,152.5796,82042.0
2018-02-02 09:30:00,162.08,162.7,162.08,162.67,15413.0,151.1713,151.7495,151.1713,151.7216,15413.0
2018-02-02 10:00:00,162.77,162.84,162.0,162.51,25396.0,151.8148,151.8801,151.0967,151.5723,25396.0
2018-02-02 10:30:00,162.37,162.52,161.93,162.26,26757.0,151.4418,151.5817,151.0314,151.3392,26757.0
2018-02-02 11:00:00,162.21,162.4,161.9,161.97,29464.0,151.2925,151.4697,151.0034,151.0687,29464.0
2018-02-02 11:30:00,162.14,162.14,160.96,160.96,29059.0,151.2272,151.2272,150.1267,150.1267,29059.0
2018-02-02 12:00:00,160.88,161.38,160.87,161.38,20964.0,150.052,150.5184,150.0427,150.5184,20964.0
2018-02-02 12:30:00,161.44,161.48,160.93,160.93,14777.0,150.5744,150.6117,150.0987,150.0987,14777.0
2018-02-02 13:00:00,160.92,161.25,160.37,160.54,23371.0,150.0893,150.3971,149.5764,149.7349,23371.0
2018-02-02 13:30:00,160.68,160.75,159.86,160.18,27255.0,149.8655,149.9308,149.1007,149.3992,27255.0
2018-02-02 14:00:00,160.04,160.11,159.04,159.22,41733.0,149.2686,149.3339,148.3359,148.5038,41733.0
2018-02-02 14:30:00,159.21,159.7,159.0,159.14,22662.0,148.4944,148.9515,148.2986,148.4292,22662.0
2018-02-02 15:00:00,159.19,159.98,158.82,159.76,47834.0,148.4758,149.2126,148.1307,149.0074,47834.0
2018-02-02 15:30:00,159.74,159.91,158.24,158.51,172724.0,148.9888,149.1473,147.5897,147.8416,172724.0
2018-02-05 09:30:00,157.87,158.36,156.09,156.73,126379.0,147.2446,147.7016,145.5844,146.1814,126379.0
2018-02-05 10:00:00,156.65,158.34,156.59,158.2,60429.0,146.1067,147.683,146.0508,147.5524,60429.0
2018-02-05 10:30:00,158.18,158.61,157.64,158.35,33091.0,147.5338,147.9348,147.0301,147.6923,33091.0
2018-02-05 11:00:00,158.28,158.71,158.15,158.46,28162.0,147.627,148.0281,147.5058,147.7949,28162.0
2018-02-05 11:30:00,158.46,158.53,157.98,158.45,29166.0,147.7949,147.8602,147.3472,147.7856,29166.0
2018-02-05 12:00:00,158.44,158.45,157.21,157.5,25853.0,147.7763,147.7856,146.629,146.8995,25853.0
2018-02-05 12:30:00,157.54,157.8,157.31,157.35,34058.0,146.9368,147.1793,146.7223,146.7596,34058.0
2018-02-05 13:00:00,157.25,157.28,156.15,156.28,35378.0,146.6664,146.6943,145.6404,145.7616,35378.0
2018-02-05 13:30:00,156.4,156.66,155.97,156.63,32911.0,145.8736,146.1161,145.4725,146.0881,32911.0
2018-02-05 14:00:00,156.66,156.69,155.65,155.67,41505.0,146.1161,146.144,145.174,145.1927,41505.0
2018-02-05 14:30:00,155.67,155.77,154.32,154.64,43107.0,145.1927,145.286,143.9336,144.232,43107.0
2018-02-05 15:00:00,154.64,154.81,151.66,154.36,110573.0,144.232,144.3906,141.4526,143.9709,110573.0
2018-02-05 15:30:00,154.46,155.35,151.08,151.26,234542.0,144.0641,144.8942,140.9116,141.0795,234542.0
2018-02-06 09:30:00,150.87,156.98,147.34,155.38,252148.0,140.7158,146.4145,137.4233,144.9222,252148.0
2018-02-06 10:00:00,155.57,156.77,153.82,154.67,148218.0,145.0994,146.2187,143.4672,144.26,148218.0
2018-02-06 10:30:00,154.49,156.28,153.76,156.08,118666.0,144.0921,145.7616,143.4112,145.5751,118666.0
2018-02-06 11:00:00,155.81,156.11,154.53,154.71,65507.0,145.3233,145.6031,144.1294,144.2973,65507.0
2018-02-06 11:30:00,154.85,155.59,153.67,155.23,57166.0,144.4279,145.1181,143.3273,144.7823,57166.0
2018-02-06 12:00:00,155.34,155.61,154.73,155.61,67171.0,144.8849,145.1367,144.316,145.1367,67171.0
2018-02-06 12:30:00,155.88,156.43,154.96,155.38,54500.0,145.3886,145.9015,144.5305,144.9222,54500.0
2018-02-06 13:00:00,155.34,156.04,154.77,155.25,41576.0,144.8849,145.5378,144.3533,144.801,41576.0
2018-02-06 13:30:00,155.22,155.24,153.85,154.02,61376.0,144.773,144.7916,143.4952,143.6538,61376.0
2018-02-06 14:00:00,153.95,154.55,153.53,153.88,84571.0,143.5885,144.1481,143.1967,143.5232,84571.0
2018-02-06 14:30:00,153.85,156.6,153.74,156.3,68698.0,143.4952,146.0601,143.3926,145.7803,68698.0
2018-02-06 15:00:00,156.34,157.47,156.16,156.84,73902.0,145.8176,146.8715,145.6497,146.284,73902.0
2018-02-06 15:30:00,156.84,157.97,156.15,157.94,250184.0,146.284,147.3379,145.6404,147.3099,250184.0
2018-02-07 09:30:00,157.02,159.19,156.43,159.19,56451.0,146.4518,148.4758,145.9015,148.4758,56451.0
2018-02-07 10:00:00,159.11,160.25,158.64,160.0,65733.0,148.4012,149.4644,147.9628,149.2313,65733.0
2018-02-07 10:30:00,159.98,160.24,159.18,160.12,45334.0,149.2126,149.4551,148.4665,149.3432,45334.0
2018-02-07 11:00:00,160.28,161.25,160.07,160.36,51442.0,149.4924,150.3971,149.2966,149.567,51442.0
2018-02-07 11:30:00,160.29,160.57,159.87,160.45,39460.0,149.5018,149.7629,149.11,149.651,39460.0
2018-02-07 12:00:00,160.45,160.61,159.92,160.52,45629.0,149.651,149.8002,149.1567,149.7163,45629.0
2018-02-07 12:30:00,160.53,160.57,159.88,160.07,33691.0,149.7256,149.7629,149.1193,149.2966,33691.0
2018-02-07 13:00:00,160.15,160.42,158.79,159.28,35614.0,149.3712,149.623,148.1027,148.5597,35614.0
2018-02-07 13:30:00,159.29,160.17,159.04,159.5,29836.0,148.5691,149.3898,148.3359,148.7649,29836.0
2018-02-07 14:00:00,159.44,159.46,158.68,159.2,28698.0,148.709,148.7276,148.0001,148.4851,28698.0
2018-02-07 14:30:00,159.21,159.44,158.2,158.74,40780.0,148.4944,148.709,147.5524,148.0561,40780.0
2018-02-07 15:00:00,158.83,159.99,158.76,159.7,35597.0,148.14,149.2219,148.0747,148.9515,35597.0
2018-02-07 15:30:00,159.7,159.9,157.98,158.03,180971.0,148.9515,149.138,147.3472,147.3939,180971.0
2018-02-08 09:30:00,157.95,159.76,157.6,159.46,73655.0,147.3192,149.0074,146.9928,148.7276,73655.0
2018-02-08 10:00:00,159.42,160.12,158.75,159.15,56614.0,148.6903,149.3432,148.0654,148.4385,56614.0
2018-02-08 10:30:00,159.1,159.42,156.7,157.11,68657.0,148.3918,148.6903,146.1534,146.5358,68657.0
2018-02-08 11:00:00,157.12,157.75,156.58,156.58,105989.0,146.5451,147.1327,146.0415,146.0415,105989.0
2018-02-08 11:30:00,156.58,158.1,156.42,157.58,80366.0,146.0415,147.4591,145.8922,146.9741,80366.0
2018-02-08 12:00:00,157.53,157.64,156.22,156.39,80720.0,146.9275,147.0301,145.7057,145.8642,80720.0
2018-02-08 12:30:00,156.5,156.85,154.79,155.65,65648.0,145.9668,146.2933,144.3719,145.174,65648.0
2018-02-08 13:00:00,155.46,156.8,154.97,155.57,63735.0,144.9968,146.2466,144.5398,145.0994,63735.0
2018-02-08 13:30:00,155.39,157.28,155.18,157.18,75200.0,144.9315,146.6943,144.7357,146.6011,75200.0
2018-02-08 14:00:00,157.09,157.33,155.37,155.7,71250.0,146.5171,146.741,144.9129,145.2207,71250.0
2018-02-08 14:30:00,155.68,155.85,154.87,155.79,66871.0,145.202,145.3606,144.4465,145.3046,66871.0
2018-02-08 15:00:00,155.65,156.62,154.99,155.54,100673.0,145.174,146.0788,144.5585,145.0714,100673.0
2018-02-08 15:30:00,155.45,155.69,151.85,152.2,309806.0,144.9875,145.2114,141.6298,141.9562,309806.0
2018-02-09 09:30:00,154.05,158.55,154.05,157.62,160002.0,143.6817,147.8789,143.6817,147.0115,160002.0
2018-02-09 10:00:00,157.49,158.51,156.89,157.02,177234.0,146.8902,147.8416,146.3306,146.4518,177234.0
2018-02-09 10:30:00,156.9,157.22,152.32,154.24,140119.0,146.3399,146.6384,142.0682,143.8589,140119.0
2018-02-09 11:00:00,154.43,155.21,153.98,154.56,62176.0,144.0362,144.7637,143.6164,144.1574,62176.0
2018-02-09 11:30:00,154.56,154.91,152.86,152.86,77765.0,144.1574,144.4838,142.5718,142.5718,77765.0
2018-02-09 12:00:00,152.96,153.1,149.66,149.74,147098.0,142.6651,142.7957,139.5872,139.6618,147098.0
2018-02-09 12:30:00,149.3,151.79,149.29,151.31,94519.0,139.2514,141.5738,139.2421,141.1261,94519.0
2018-02-09 13:00:00,151.42,151.52,149.66,150.26,75831.0,141.2287,141.322,139.5872,140.1468,75831.0
2018-02-09 13:30:00,150.38,152.82,150.24,151.22,299636.0,140.2587,142.5345,140.1282,141.0422,299636.0
2018-02-09 14:00:00,151.23,154.85,151.23,153.17,120808.0,141.0515,144.4279,141.0515,142.861,120808.0
2018-02-09 14:30:00,153.15,153.65,152.29,152.96,97658.0,142.8423,143.3087,142.0402,142.6651,97658.0
2018-02-09 15:00:00,153.0,153.93,151.51,153.54,119947.0,142.7024,143.5698,141.3127,143.2061,119947.0
2018-02-09 15:30:00,153.7,155.7,153.32,154.64,298085.0,143.3553,145.2207,143.0009,144.232,298085.0
2018-02-12 09:30:00,156.8,159.28,156.12,156.12,90959.0,146.2466,148.5597,145.6124,145.6124,90959.0
2018-02-12 10:00:00,156.22,157.65,155.72,156.92,90798.0,145.7057,147.0394,145.2393,146.3586,90798.0
2018-02-12 10:30:00,157.09,157.94,156.32,157.68,68191.0,146.5171,147.3099,145.7989,147.0674,68191.0
2018-02-12 11:00:00,157.58,159.43,157.36,159.1,51522.0,146.9741,148.6996,146.769,148.3918,51522.0
2018-02-12 11:30:00,159.17,160.63,158.43,160.31,56033.0,148.4571,149.8189,147.7669,149.5204,56033.0
2018-02-12 12:00:00,160.12,160.69,159.89,160.56,34611.0,149.3432,149.8748,149.1287,149.7536,34611.0
2018-02-12 12:30:00,160.33,160.55,159.89,160.08,35641.0,149.5391,149.7443,149.1287,149.3059,35641.0
2018-02-12 13:00:00,160.18,160.74,159.76,160.25,36093.0,149.3992,149.9215,149.0074,149.4644,36093.0
2018-02-12 13:30:00,160.24,161.38,160.09,161.06,36769.0,149.4551,150.5184,149.3152,150.2199,36769.0
2018-02-12 14:00:00,161.02,161.07,160.16,160.24,54996.0,150.1826,150.2293,149.3805,149.4551,54996.0
2018-02-12 14:30:00,160.27,160.52,159.75,159.86,59868.0,149.4831,149.7163,148.9981,149.1007,59868.0
2018-02-12 15:00:00,159.85,160.13,159.34,159.72,55850.0,149.0914,149.3525,148.6157,148.9701,55850.0
2018-02-12 15:30:00,159.74,159.84,158.44,159.24,190456.0,148.9888,149.082,147.7763,148.5224,190456.0
2018-02-13 09:30:00,157.67,158.64,156.72,158.0,77952.0,147.0581,147.9628,146.172,147.3659,77952.0
2018-02-13 10:00:00,158.05,159.32,157.97,158.83,53888.0,147.4125,148.597,147.3379,148.14,53888.0
2018-02-13 10:30:00,158.8,160.0,158.71,159.51,23900.0,148.112,149.2313,148.0281,148.7742,23900.0
2018-02-13 11:00:00,159.41,160.1,159.16,159.78,29411.0,148.681,149.3245,148.4478,149.0261,29411.0
2018-02-13 11:30:00,159.8,160.7,159.66,160.56,27775.0,149.0447,149.8842,148.9142,149.7536,27775.0
2018-02-13 12:00:00,160.55,160.84,160.29,160.29,22963.0,149.7443,150.0147,149.5018,149.5018,22963.0
2018-02-13 12:30:00,160.36,160.57,160.08,160.24,20123.0,149.567,149.7629,149.3059,149.4551,20123.0
2018-02-13 13:00:00,160.28,161.45,160.27,160.96,18225.0,149.4924,150.5837,149.4831,150.1267,18225.0
2018-02-13 13:30:00,161.12,161.58,160.75,161.04,24779.0,150.2759,150.7049,149.9308,150.2013,24779.0
2018-02-13 14:00:00,161.12,161.75,160.98,161.25,19874.0,150.2759,150.8635,150.1453,150.3971,19874.0
2018-02-13 14:30:00,161.13,161.29,160.82,161.26,16785.0,150.2852,150.4344,149.9961,150.4065,16785.0
2018-02-13 15:00:00,161.22,161.48,161.1,161.3,29789.0,150.3692,150.6117,150.2572,150.4438,29789.0
2018-02-13 15:30:00,161.38,161.77,161.02,161.5,108931.0,150.5184,150.8821,150.1826,150.6303,108931.0
2018-02-14 09:30:00,160.94,162.72,159.8,160.28,78140.0,150.108,151.7682,149.0447,149.4924,78140.0
2018-02-14 10:00:00,160.28,163.45,160.28,162.88,82723.0,149.4924,152.4491,149.4924,151.9174,82723.0
2018-02-14 10:30:00,163.0,163.25,161.7,161.91,35009.0,152.0294,152.2625,150.8169,151.0127,35009.0
2018-02-14 11:00:00,161.92,162.43,161.75,162.37,29482.0,151.022,151.4977,150.8635,151.4418,29482.0
2018-02-14 11:30:00,162.38,162.9,162.04,162.44,33027.0,151.4511,151.9361,151.134,151.507,33027.0
2018-02-14 12:00:00,162.47,162.91,162.04,162.91,28563.0,151.535,151.9454,151.134,151.9454,28563.0
2018-02-14 12:30:00,162.78,163.08,162.54,162.98,14365.0,151.8242,152.104,151.6003,152.0107,14365.0
2018-02-14 13:00:00,163.03,163.72,162.88,163.52,28276.0,152.0573,152.7009,151.9174,152.5144,28276.0
2018-02-14 13:30:00,163.4,163.73,162.88,162.89,30992.0,152.4024,152.7102,151.9174,151.9268,30992.0
2018-02-14 14:00:00,162.9,163.8,162.88,162.88,42029.0,151.9361,152.7755,151.9174,151.9174,42029.0
2018-02-14 14:30:00,162.85,163.18,162.75,162.95,74574.0,151.8895,152.1972,151.7962,151.9827,74574.0
2018-02-14 15:00:00,163.04,164.22,162.93,163.62,56720.0,152.0667,153.1672,151.9641,152.6076,56720.0
2018-02-14 15:30:00,163.61,163.96,163.42,163.58,113373.0,152.5983,152.9247,152.4211,152.5703,113373.0
2018-02-15 09:30:00,165.05,165.36,163.69,164.94,93312.0,153.9414,154.2305,152.6729,153.8388,93312.0
2018-02-15 10:00:00,164.94,165.09,164.07,164.87,41249.0,153.8388,153.9787,153.0273,153.7735,41249.0
2018-02-15 10:30:00,164.76,164.9,163.56,163.61,32019.0,153.6709,153.8015,152.5517,152.5983,32019.0
2018-02-15 11:00:00,163.31,164.78,163.25,164.56,47679.0,152.3185,153.6896,152.2625,153.4844,47679.0
2018-02-15 11:30:00,164.73,164.73,163.86,164.33,37894.0,153.6429,153.6429,152.8315,153.2698,37894.0
2018-02-15 12:00:00,164.29,164.52,164.04,164.14,31855.0,153.2325,153.4471,152.9994,153.0926,31855.0
2018-02-15 12:30:00,164.25,164.61,164.1,164.48,26367.0,153.1952,153.531,153.0553,153.4097,26367.0
2018-02-15 13:00:00,164.44,165.16,164.43,164.8,25363.0,153.3724,154.044,153.3631,153.7082,25363.0
2018-02-15 13:30:00,164.8,165.44,164.54,165.4,28558.0,153.7082,154.3051,153.4657,154.2678,28558.0
2018-02-15 14:00:00,165.43,166.03,165.38,165.97,48197.0,154.2958,154.8554,154.2492,154.7995,48197.0
2018-02-15 14:30:00,165.97,166.25,165.76,166.05,44822.0,154.7995,155.0606,154.6036,154.8741,44822.0
2018-02-15 15:00:00,166.01,166.98,165.96,166.44,80475.0,154.8368,155.7415,154.7901,155.2378,80475.0
2018-02-15 15:30:00,166.44,166.98,166.01,166.97,160558.0,155.2378,155.7415,154.8368,155.7322,160558.0
2018-02-16 09:30:00,166.26,167.57,165.93,166.42,79069.0,155.4756,156.7006,155.167,155.6252,79069.0
2018-02-16 10:00:00,166.65,168.01,166.18,167.99,32612.0,155.8403,157.1121,155.4008,157.0934,32612.0
2018-02-16 10:30:00,167.99,168.34,167.33,167.33,17454.0,157.0934,157.4207,156.4762,156.4762,17454.0
2018-02-16 11:00:00,167.53,167.99,167.34,167.59,22028.0,156.6632,157.0934,156.4855,156.7193,22028.0
2018-02-16 11:30:00,167.59,168.52,167.54,168.33,19038.0,156.7193,157.589,156.6725,157.4113,19038.0
2018-02-16 12:00:00,168.31,168.58,167.85,168.55,19424.0,157.3926,157.6451,156.9624,157.617,19424.0
2018-02-16 12:30:00,168.49,169.06,167.95,168.31,22334.0,157.5609,158.0939,157.0559,157.3926,22334.0
2018-02-16 13:00:00,168.34,168.54,167.44,167.53,27201.0,157.4207,157.6077,156.579,156.6632,27201.0
2018-02-16 13:30:00,167.42,168.15,166.95,167.69,21445.0,156.5603,157.243,156.1208,156.8128,21445.0
2018-02-16 14:00:00,167.83,168.26,167.48,167.77,25690.0,156.9437,157.3458,156.6164,156.8876,25690.0
2018-02-16 14:30:00,167.72,168.72,167.7,168.57,23831.0,156.8409,157.776,156.8222,157.6357,23831.0
2018-02-16 15:00:00,168.68,168.68,168.13,168.36,31420.0,157.7386,157.7386,157.2243,157.4394,31420.0
2018-02-16 15:30:00,168.51,168.83,167.99,168.21,95453.0,157.5796,157.8789,157.0934,157.2991,95453.0
2018-02-20 09:30:00,167.44,168.51,167.0,167.71,45316.0,156.579,157.5796,156.1676,156.8315,45316.0
2018-02-20 10:00:00,167.84,167.97,166.86,166.86,30321.0,156.9531,157.0747,156.0367,156.0367,30321.0
2018-02-20 10:30:00,166.98,167.42,166.35,167.02,20341.0,156.1489,156.5603,155.5597,156.1863,20341.0
2018-02-20 11:00:00,167.03,168.3,166.86,168.2,22336.0,156.1956,157.3832,156.0367,157.2897,22336.0
2018-02-20 11:30:00,168.08,168.36,167.73,168.26,13748.0,157.1775,157.4394,156.8502,157.3458,13748.0
2018-02-20 12:00:00,168.16,168.49,168.1,168.23,11258.0,157.2523,157.5609,157.1962,157.3178,11258.0
2018-02-20 12:30:00,168.27,168.62,168.1,168.55,12494.0,157.3552,157.6825,157.1962,157.617,12494.0
2018-02-20 13:00:00,168.43,168.46,168.04,168.44,39290.0,157.5048,157.5329,157.1401,157.5142,39290.0
2018-02-20 13:30:00,168.32,169.51,168.28,169.39,68034.0,157.4019,158.5148,157.3645,158.4025,68034.0
2018-02-20 14:00:00,169.45,169.49,168.08,168.49,17525.0,158.4587,158.4961,157.1775,157.5609,17525.0
2018-02-20 14:30:00,168.57,168.92,168.14,168.34,16773.0,157.6357,157.963,157.2336,157.4207,16773.0
2018-02-20 15:00:00,168.47,168.69,167.68,167.94,32577.0,157.5422,157.7479,156.8035,157.0466,32577.0
2018-02-20 15:30:00,168.07,168.42,167.69,168.13,59855.0,157.1682,157.4955,156.8128,157.2243,59855.0
2018-02-21 09:30:00,168.06,170.62,168.06,170.09,43243.0,157.1588,159.5528,157.1588,159.0571,43243.0
2018-02-21 10:00:00,169.8,170.07,168.75,168.92,39160.0,158.7859,159.0384,157.8041,157.963,39160.0
2018-02-21 10:30:00,169.02,170.5,169.0,170.3,64983.0,158.0565,159.4405,158.0378,159.2535,64983.0
2018-02-21 11:00:00,170.2,170.41,169.34,169.55,37373.0,159.16,159.3564,158.3558,158.5522,37373.0
2018-02-21 11:30:00,169.66,170.11,169.64,170.0,46399.0,158.655,159.0758,158.6363,158.973,46399.0
2018-02-21 12:00:00,169.95,170.01,168.82,169.0,90030.0,158.9262,158.9823,157.8695,158.0378,90030.0
2018-02-21 12:30:00,169.07,170.07,169.05,169.99,14423.0,158.1033,159.0384,158.0846,158.9636,14423.0
2018-02-21 13:00:00,169.99,170.21,169.76,169.76,13437.0,158.9636,159.1694,158.7485,158.7485,13437.0
2018-02-21 13:30:00,169.9,169.95,169.42,169.68,13457.0,158.8795,158.9262,158.4306,158.6737,13457.0
2018-02-21 14:00:00,169.6,170.62,169.35,170.27,33378.0,158.5989,159.5528,158.3651,159.2255,33378.0
2018-02-21 14:30:00,170.39,170.43,168.85,169.19,29886.0,159.3377,159.3751,157.8976,158.2155,29886.0
2018-02-21 15:00:00,169.05,169.05,167.87,168.53,28035.0,158.0846,158.0846,156.9811,157.5983,28035.0
2018-02-21 15:30:00,168.54,168.68,166.87,167.08,95349.0,157.6077,157.7386,156.046,156.2424,95349.0
2018-02-22 09:30:00,167.88,168.75,166.44,166.78,37551.0,156.9905,157.8041,155.6439,155.9618,37551.0
2018-02-22 10:00:00,166.92,167.53,166.42,166.59,23120.0,156.0928,156.6632,155.6252,155.7842,23120.0
2018-02-22 10:30:00,166.58,167.66,166.34,166.96,37600.0,155.7748,156.7848,155.5504,156.1302,37600.0
2018-02-22 11:00:00,166.96,167.69,166.85,167.69,25824.0,156.1302,156.8128,156.0273,156.8128,25824.0
2018-02-22 11:30:00,167.56,168.09,167.24,167.89,14818.0,156.6912,157.1869,156.392,156.9998,14818.0
2018-02-22 12:00:00,167.97,168.35,167.85,168.13,14676.0,157.0747,157.43,156.9624,157.2243,14676.0
2018-02-22 12:30:00,168.13,168.13,167.47,167.66,14967.0,157.2243,157.2243,156.6071,156.7848,14967.0
2018-02-22 13:00:00,167.68,168.09,167.33,167.65,14730.0,156.8035,157.1869,156.4762,156.7754,14730.0
2018-02-22 13:30:00,167.75,167.75,166.82,167.33,22624.0,156.8689,156.8689,155.9992,156.4762,22624.0
2018-02-22 14:00:00,167.42,167.73,167.25,167.68,20964.0,156.5603,156.8502,156.4014,156.8035,20964.0
2018-02-22 14:30:00,167.71,167.75,166.6,166.61,21637.0,156.8315,156.8689,155.7935,155.8029,21637.0
2018-02-22 15:00:00,166.78,167.39,166.6,167.12,27941.0,155.9618,156.5323,155.7935,156.2798,27941.0
2018-02-22 15:30:00,167.12,167.37,166.59,167.14,94971.0,156.2798,156.5136,155.7842,156.2985,94971.0
2018-02-23 09:30:00,167.22,168.23,166.94,167.22,31553.0,156.3733,157.3178,156.1115,156.3733,31553.0
2018-02-23 10:00:00,167.27,167.57,166.37,166.81,27273.0,156.4201,156.7006,155.5784,155.9899,27273.0
2018-02-23 10:30:00,166.94,167.76,166.74,167.28,23783.0,156.1115,156.8783,155.9244,156.4294,23783.0
2018-02-23 11:00:00,167.15,167.98,167.15,167.47,19509.0,156.3078,157.084,156.3078,156.6071,19509.0
2018-02-23 11:30:00,167.41,167.8,167.2,167.68,21825.0,156.551,156.9157,156.3546,156.8035,21825.0
2018-02-23 12:00:00,167.75,168.19,167.66,167.8,17540.0,156.8689,157.2804,156.7848,156.9157,17540.0
2018-02-23 12:30:00,167.77,167.97,167.28,167.9,22909.0,156.8876,157.0747,156.4294,157.0092,22909.0
2018-02-23 13:00:00,167.87,167.98,167.49,167.78,15734.0,156.9811,157.084,156.6258,156.897,15734.0
2018-02-23 13:30:00,167.78,168.15,167.69,168.11,21627.0,156.897,157.243,156.8128,157.2056,21627.0
2018-02-23 14:00:00,168.15,168.15,167.69,167.96,25299.0,157.243,157.243,156.8128,157.0653,25299.0
2018-02-23 14:30:00,167.95,168.44,167.73,168.22,30473.0,157.0559,157.5142,156.8502,157.3084,30473.0
2018-02-23 15:00:00,168.3,168.83,168.3,168.57,40777.0,157.3832,157.8789,157.3832,157.6357,40777.0
2018-02-23 15:30:00,168.55,169.3,168.31,169.27,158200.0,157.617,158.3184,157.3926,158.2903,158200.0
2018-02-26 09:30:00,170.4,170.8,169.66,169.66,70531.0,159.347,159.7211,158.655,158.655,70531.0
2018-02-26 10:00:00,169.85,169.97,168.75,168.9,24540.0,158.8327,158.9449,157.8041,157.9443,24540.0
2018-02-26 10:30:00,168.9,169.46,168.75,168.76,16472.0,157.9443,158.468,157.8041,157.8134,16472.0
2018-02-26 11:00:00,168.82,169.61,168.61,169.46,25968.0,157.8695,158.6083,157.6731,158.468,25968.0
2018-02-26 11:30:00,169.48,169.61,169.15,169.31,25675.0,158.4867,158.6083,158.1781,158.3277,25675.0
2018-02-26 12:00:00,169.31,169.84,169.28,169.58,26031.0,158.3277,158.8234,158.2997,158.5802,26031.0
2018-02-26 12:30:00,169.7,169.94,169.4,169.52,33456.0,158.6924,158.9169,158.4119,158.5241,33456.0
2018-02-26 13:00:00,169.63,169.78,169.37,169.66,22648.0,158.627,158.7672,158.3838,158.655,22648.0
2018-02-26 13:30:00,169.67,169.72,169.38,169.48,25961.0,158.6644,158.7111,158.3932,158.4867,25961.0
2018-02-26 14:00:00,169.52,169.74,169.37,169.42,39851.0,158.5241,158.7298,158.3838,158.4306,39851.0
2018-02-26 14:30:00,169.42,169.63,169.12,169.47,33840.0,158.4306,158.627,158.1501,158.4774,33840.0
2018-02-26 15:00:00,169.5,169.97,169.42,169.75,55067.0,158.5054,158.9449,158.4306,158.7392,55067.0
2018-02-26 15:30:00,169.77,170.22,169.47,170.17,108221.0,158.7579,159.1787,158.4774,159.1319,108221.0
2018-02-27 09:30:00,169.9,171.09,169.65,170.46,31311.0,158.8795,159.9923,158.6457,159.4031,31311.0
2018-02-27 10:00:00,170.61,171.65,170.47,171.38,38513.0,159.5434,160.5159,159.4125,160.2635,38513.0
2018-02-27 10:30:00,171.35,171.52,170.17,170.45,29907.0,160.2354,160.3944,159.1319,159.3938,29907.0
2018-02-27 11:00:00,170.37,170.97,170.2,170.45,42104.0,159.319,159.8801,159.16,159.3938,42104.0
2018-02-27 11:30:00,170.47,170.98,169.7,169.99,31363.0,159.4125,159.8894,158.6924,158.9636,31363.0
2018-02-27 12:00:00,170.0,170.34,169.54,169.92,16256.0,158.973,159.2909,158.5428,158.8982,16256.0
2018-02-27 12:30:00,170.01,170.25,169.62,170.24,30097.0,158.9823,159.2068,158.6176,159.1974,30097.0
2018-02-27 13:00:00,170.26,170.66,170.13,170.48,16730.0,159.2161,159.5902,159.0945,159.4218,16730.0
2018-02-27 13:30:00,170.31,170.4,169.67,169.95,24184.0,159.2629,159.347,158.6644,158.9262,24184.0
2018-02-27 14:00:00,170.03,170.03,169.42,169.58,19992.0,159.001,159.001,158.4306,158.5802,19992.0
2018-02-27 14:30:00,169.6,169.93,169.29,169.7,20365.0,158.5989,158.9075,158.309,158.6924,20365.0
2018-02-27 15:00:00,169.63,169.82,169.02,169.37,22581.0,158.627,158.8047,158.0565,158.3838,22581.0
2018-02-27 15:30:00,169.4,169.57,168.41,168.42,99399.0,158.4119,158.5709,157.4861,157.4955,99399.0
2018-02-28 09:30:00,169.4,170.42,168.67,170.3,58773.0,158.4119,159.3657,157.7292,159.2535,58773.0
2018-02-28 10:00:00,170.42,170.92,169.72,170.92,46541.0,159.3657,159.8333,158.7111,159.8333,46541.0
2018-02-28 10:30:00,170.93,171.07,170.09,170.4,30773.0,159.8427,159.9736,159.0571,159.347,30773.0
2018-02-28 11:00:00,170.28,170.31,169.24,170.13,18098.0,159.2348,159.2629,158.2623,159.0945,18098.0
2018-02-28 11:30:00,170.05,170.05,168.95,169.65,21555.0,159.0197,159.0197,157.9911,158.6457,21555.0
2018-02-28 12:00:00,169.67,169.89,169.49,169.49,18670.0,158.6644,158.8701,158.4961,158.4961,18670.0
2018-02-28 12:30:00,169.45,170.23,169.27,169.83,20614.0,158.4587,159.1881,158.2903,158.814,20614.0
2018-02-28 13:00:00,169.81,169.88,169.41,169.88,16699.0,158.7953,158.8608,158.4212,158.8608,16699.0
2018-02-28 13:30:00,169.9,170.31,169.61,170.25,18442.0,158.8795,159.2629,158.6083,159.2068,18442.0
2018-02-28 14:00:00,170.22,170.51,170.11,170.45,22468.0,159.1787,159.4499,159.0758,159.3938,22468.0
2018-02-28 14:30:00,170.35,170.37,168.77,168.77,31482.0,159.3003,159.319,157.8228,157.8228,31482.0
2018-02-28 15:00:00,168.88,169.07,168.38,168.53,35624.0,157.9256,158.1033,157.4581,157.5983,35624.0
2018-02-28 15:30:00,168.56,168.63,166.86,166.88,171698.0,157.6264,157.6918,156.0367,156.0554,171698.0
2018-03-01 09:30:00,166.72,167.91,165.96,166.51,55733.0,155.9057,157.0185,155.195,155.7094,55733.0
2018-03-01 10:00:00,166.39,167.72,166.3,167.6,36674.0,155.5971,156.8409,155.513,156.7287,36674.0
2018-03-01 10:30:00,167.67,168.58,166.93,166.93,31270.0,156.7941,157.6451,156.1021,156.1021,31270.0
2018-03-01 11:00:00,167.05,168.01,166.77,167.43,32389.0,156.2143,157.1121,155.9525,156.5697,32389.0
2018-03-01 11:30:00,167.49,168.83,167.49,168.33,28022.0,156.6258,157.8789,156.6258,157.4113,28022.0
2018-03-01 12:00:00,168.33,168.34,167.27,167.48,23742.0,157.4113,157.4207,156.4201,156.6164,23742.0
2018-03-01 12:30:00,167.37,168.14,166.96,167.86,22153.0,156.5136,157.2336,156.1302,156.9718,22153.0
2018-03-01 13:00:00,167.67,167.76,166.24,167.12,28963.0,156.7941,156.8783,155.4569,156.2798,28963.0
2018-03-01 13:30:00,167.04,167.09,165.92,166.01,26205.0,156.205,156.2517,155.1576,155.2418,26205.0
2018-03-01 14:00:00,166.03,166.24,165.14,165.97,39066.0,155.2605,155.4569,154.4282,155.2044,39066.0
2018-03-01 14:30:00,166.1,166.1,164.8,165.18,40529.0,155.3259,155.3259,154.1103,154.4656,40529.0
2018-03-01 15:00:00,165.17,166.82,164.81,166.53,35091.0,154.4563,155.9992,154.1196,155.7281,35091.0
2018-03-01 15:30:00,166.61,166.96,165.61,166.46,121731.0,155.8029,156.1302,154.8677,155.6626,121731.0
2018-03-02 09:30:00,164.59,164.94,162.94,163.96,113922.0,153.9139,154.2412,152.3709,153.3248,113922.0
2018-03-02 10:00:00,164.08,165.0,163.85,164.76,80746.0,153.437,154.2973,153.2219,154.0729,80746.0
2018-03-02 10:30:00,164.75,166.35,164.63,165.61,34169.0,154.0635,155.5597,153.9513,154.8677,34169.0
2018-03-02 11:00:00,165.54,166.2,164.91,165.95,26059.0,154.8023,155.4195,154.2131,155.1857,26059.0
2018-03-02 11:30:00,166.06,166.72,165.3,166.71,22396.0,155.2885,155.9057,154.5778,155.8964,22396.0
2018-03-02 12:00:00,166.63,166.87,165.77,166.28,22783.0,155.8216,156.046,155.0174,155.4943,22783.0
2018-03-02 12:30:00,166.4,167.04,165.97,166.91,34264.0,155.6065,156.205,155.2044,156.0834,34264.0
2018-03-02 13:00:00,166.79,166.89,165.84,165.84,21554.0,155.9712,156.0647,155.0828,155.0828,21554.0
2018-03-02 13:30:00,165.91,166.1,165.4,165.79,23774.0,155.1483,155.3259,154.6714,155.0361,23774.0
2018-03-02 14:00:00,165.86,166.48,165.86,166.17,21336.0,155.1015,155.6813,155.1015,155.3914,21336.0
2018-03-02 14:30:00,166.15,166.56,165.96,166.06,25461.0,155.3727,155.7561,155.195,155.2885,25461.0
2018-03-02 15:00:00,165.98,166.14,165.57,165.91,30008.0,155.2137,155.3634,154.8303,155.1483,30008.0
2018-03-02 15:30:00,165.88,167.21,165.88,166.94,87472.0,155.1202,156.3639,155.1202,156.1115,87472.0
2018-03-05 09:30:00,161.11,164.65,160.79,163.76,241096.0,150.6596,153.97,150.3604,153.1377,241096.0
2018-03-05 10:00:00,163.8,164.93,163.8,164.5,40684.0,153.1751,154.2318,153.1751,153.8297,40684.0
2018-03-05 10:30:00,164.51,165.39,164.36,165.39,24019.0,153.8391,154.662,153.6988,154.662,24019.0
2018-03-05 11:00:00,165.4,167.05,165.39,166.86,41772.0,154.6714,156.2143,154.662,156.0367,41772.0
2018-03-05 11:30:00,166.78,167.47,166.68,167.07,33257.0,155.9618,156.6071,155.8683,156.233,33257.0
2018-03-05 12:00:00,167.18,167.53,166.88,167.12,18784.0,156.3359,156.6632,156.0554,156.2798,18784.0
2018-03-05 12:30:00,167.21,167.64,166.83,167.55,21422.0,156.3639,156.7661,156.0086,156.6819,21422.0
2018-03-05 13:00:00,167.58,167.99,167.5,167.68,20984.0,156.7099,157.0934,156.6351,156.8035,20984.0
2018-03-05 13:30:00,167.67,168.1,167.31,168.08,22996.0,156.7941,157.1962,156.4575,157.1775,22996.0
2018-03-05 14:00:00,168.15,168.31,167.19,167.84,32206.0,157.243,157.3926,156.3452,156.9531,32206.0
2018-03-05 14:30:00,167.74,168.03,167.61,168.03,33898.0,156.8596,157.1308,156.738,157.1308,33898.0
2018-03-05 15:00:00,167.95,168.2,167.52,167.52,37041.0,157.0559,157.2897,156.6538,156.6538,37041.0
2018-03-05 15:30:00,167.51,168.08,167.44,167.52,75559.0,156.6445,157.1775,156.579,156.6538,75559.0
2018-03-06 09:30:00,168.0,168.5,164.52,165.11,149631.0,157.1027,157.5703,153.8484,154.4002,149631.0
2018-03-06 10:00:00,165.11,165.84,164.9,165.74,60242.0,154.4002,155.0828,154.2038,154.9893,60242.0
2018-03-06 10:30:00,165.72,165.92,164.45,164.74,41057.0,154.9706,155.1576,153.783,154.0542,41057.0
2018-03-06 11:00:00,164.62,165.81,164.53,165.25,44857.0,153.9419,155.0548,153.8578,154.5311,44857.0
2018-03-06 11:30:00,165.3,165.32,164.63,164.77,40029.0,154.5778,154.5965,153.9513,154.0822,40029.0
2018-03-06 12:00:00,164.83,165.11,164.24,164.28,54730.0,154.1383,154.4002,153.5866,153.624,54730.0
2018-03-06 12:30:00,164.4,165.51,164.33,165.51,39126.0,153.7362,154.7742,153.6708,154.7742,39126.0
2018-03-06 13:00:00,165.61,165.66,165.03,165.21,51746.0,154.8677,154.9145,154.3254,154.4937,51746.0
2018-03-06 13:30:00,165.25,165.35,164.87,164.97,30838.0,154.5311,154.6246,154.1757,154.2692,30838.0
2018-03-06 14:00:00,165.02,165.13,164.72,165.0,95796.0,154.316,154.4189,154.0355,154.2973,95796.0
2018-03-06 14:30:00,165.0,165.9,165.0,165.83,40767.0,154.2973,155.1389,154.2973,155.0735,40767.0
2018-03-06 15:00:00,165.78,165.89,165.37,165.85,52845.0,155.0267,155.1296,154.6433,155.0922,52845.0
2018-03-06 15:30:00,165.84,166.09,165.54,166.06,108478.0,155.0828,155.3166,154.8023,155.2885,108478.0
2018-03-07 09:30:00,164.0,165.36,163.81,164.67,61763.0,153.3622,154.6339,153.1845,153.9887,61763.0
2018-03-07 10:00:00,164.54,165.32,164.4,165.22,48449.0,153.8671,154.5965,153.7362,154.503,48449.0
2018-03-07 10:30:00,165.22,165.7,164.74,164.98,47847.0,154.503,154.9519,154.0542,154.2786,47847.0
2018-03-07 11:00:00,165.03,165.12,164.1,164.49,29625.0,154.3254,154.4095,153.4557,153.8204,29625.0
2018-03-07 11:30:00,164.53,165.18,164.17,164.17,32807.0,153.8578,154.4656,153.5211,153.5211,32807.0
2018-03-07 12:00:00,164.31,164.51,164.07,164.45,24103.0,153.6521,153.8391,153.4276,153.783,24103.0
2018-03-07 12:30:00,164.5,165.42,164.44,165.34,25258.0,153.8297,154.6901,153.7736,154.6152,25258.0
2018-03-07 13:00:00,165.32,165.32,164.74,165.29,25125.0,154.5965,154.5965,154.0542,154.5685,25125.0
2018-03-07 13:30:00,165.36,165.46,165.15,165.27,22382.0,154.6339,154.7275,154.4376,154.5498,22382.0
2018-03-07 14:00:00,165.32,165.76,165.06,165.5,25068.0,154.5965,155.008,154.3534,154.7649,25068.0
2018-03-07 14:30:00,165.5,166.04,165.5,165.57,36313.0,154.7649,155.2698,154.7649,154.8303,36313.0
2018-03-07 15:00:00,165.62,166.72,165.54,166.72,55117.0,154.8771,155.9057,154.8023,155.9057,55117.0
2018-03-07 15:30:00,166.74,167.35,166.67,166.77,113069.0,155.9244,156.4949,155.859,155.9525,113069.0
2018-03-08 09:30:00,167.15,167.77,166.71,167.72,48364.0,156.3078,156.8876,155.8964,156.8409,48364.0
2018-03-08 10:00:00,167.72,168.44,167.18,167.71,65086.0,156.8409,157.5142,156.3359,156.8315,65086.0
2018-03-08 10:30:00,167.81,168.21,167.53,167.83,32618.0,156.925,157.2991,156.6632,156.9437,32618.0
2018-03-08 11:00:00,167.8,168.52,167.65,168.35,51969.0,156.9157,157.589,156.7754,157.43,51969.0
2018-03-08 11:30:00,168.25,168.32,167.09,167.5,34660.0,157.3365,157.4019,156.2517,156.6351,34660.0
2018-03-08 12:00:00,167.66,167.83,166.9,167.45,37565.0,156.7848,156.9437,156.0741,156.5884,37565.0
2018-03-08 12:30:00,167.37,167.55,167.2,167.5,20841.0,156.5136,156.6819,156.3546,156.6351,20841.0
2018-03-08 13:00:00,167.5,167.78,167.39,167.72,23124.0,156.6351,156.897,156.5323,156.8409,23124.0
2018-03-08 13:30:00,167.66,167.98,167.35,167.7,22551.0,156.7848,157.084,156.4949,156.8222,22551.0
2018-03-08 14:00:00,167.76,168.06,167.49,167.9,39792.0,156.8783,157.1588,156.6258,157.0092,39792.0
2018-03-08 14:30:00,167.86,168.2,167.74,168.03,40165.0,156.9718,157.2897,156.8596,157.1308,40165.0
2018-03-08 15:00:00,168.03,168.79,168.03,168.44,45811.0,157.1308,157.8415,157.1308,157.5142,45811.0
2018-03-08 15:30:00,168.38,168.5,167.66,168.38,92679.0,157.4581,157.5703,156.7848,157.4581,92679.0
2018-03-09 09:30:00,169.77,170.58,168.17,170.56,67935.0,158.7579,159.5154,157.2617,159.4967,67935.0
2018-03-09 10:00:00,170.65,171.56,170.29,171.53,39613.0,159.5808,160.4318,159.2442,160.4037,39613.0
2018-03-09 10:30:00,171.54,171.68,171.19,171.41,25979.0,160.4131,160.544,160.0858,160.2915,25979.0
2018-03-09 11:00:00,171.39,171.4,170.36,170.7,39432.0,160.2728,160.2822,159.3096,159.6276,39432.0
2018-03-09 11:30:00,170.75,171.51,170.36,170.36,32402.0,159.6743,160.385,159.3096,159.3096,32402.0
2018-03-09 12:00:00,170.39,170.86,170.13,170.53,32678.0,159.3377,159.7772,159.0945,159.4686,32678.0
2018-03-09 12:30:00,170.59,171.1,170.48,170.67,27615.0,159.5247,160.0016,159.4218,159.5995,27615.0
2018-03-09 13:00:00,170.7,171.18,170.67,170.89,34468.0,159.6276,160.0764,159.5995,159.8052,34468.0
2018-03-09 13:30:00,170.85,171.2,170.6,170.71,47484.0,159.7678,160.0951,159.5341,159.6369,47484.0
2018-03-09 14:00:00,170.68,170.78,170.33,170.52,17354.0,159.6089,159.7024,159.2816,159.4592,17354.0
2018-03-09 14:30:00,170.56,170.7,170.11,170.12,29340.0,159.4967,159.6276,159.0758,159.0852,29340.0
2018-03-09 15:00:00,170.15,170.28,169.8,169.9,48413.0,159.1132,159.2348,158.7859,158.8795,48413.0
2018-03-09 15:30:00,169.91,170.29,169.5,170.09,127858.0,158.8888,159.2442,158.5054,159.0571,127858.0
2018-03-12 09:30:00,170.01,170.4,168.89,169.4,29339.0,158.9823,159.347,157.935,158.4119,29339.0
2018-03-12 10:00:00,169.5,170.45,169.4,170.26,37935.0,158.5054,159.3938,158.4119,159.2161,37935.0
2018-03-12 10:30:00,170.16,170.36,169.77,169.92,31740.0,159.1226,159.3096,158.7579,158.8982,31740.0
2018-03-12 11:00:00,169.88,170.05,169.41,169.52,22123.0,158.8608,159.0197,158.4212,158.5241,22123.0
2018-03-12 11:30:00,169.5,170.29,169.49,170.0,27879.0,158.5054,159.2442,158.4961,158.973,27879.0
2018-03-12 12:00:00,170.0,170.74,170.0,170.51,16528.0,158.973,159.665,158.973,159.4499,16528.0
2018-03-12 12:30:00,170.5,170.75,170.27,170.34,18814.0,159.4405,159.6743,159.2255,159.2909,18814.0
2018-03-12 13:00:00,170.4,170.8,170.36,170.65,15683.0,159.347,159.7211,159.3096,159.5808,15683.0
2018-03-12 13:30:00,170.64,170.64,169.85,169.86,30226.0,159.5715,159.5715,158.8327,158.8421,30226.0
2018-03-12 14:00:00,169.97,170.12,169.63,169.97,20609.0,158.9449,159.0852,158.627,158.9449,20609.0
2018-03-12 14:30:00,169.92,170.09,169.61,169.77,17059.0,158.8982,159.0571,158.6083,158.7579,17059.0
2018-03-12 15:00:00,169.72,170.1,169.52,169.65,28879.0,158.7111,159.0665,158.5241,158.6457,28879.0
2018-03-12 15:30:00,169.61,170.54,169.6,169.82,84103.0,158.6083,159.4779,158.5989,158.8047,84103.0
2018-03-13 09:30:00,170.73,171.05,170.1,170.58,38405.0,159.6556,159.9549,159.0665,159.5154,38405.0
2018-03-13 10:00:00,170.59,170.98,170.27,170.64,39996.0,159.5247,159.8894,159.2255,159.5715,39996.0
2018-03-13 10:30:00,170.64,170.8,170.19,170.29,18561.0,159.5715,159.7211,159.1507,159.2442,18561.0
2018-03-13 11:00:00,170.21,170.51,169.98,170.18,24410.0,159.1694,159.4499,158.9543,159.1413,24410.0
2018-03-13 11:30:00,170.25,170.34,169.87,170.06,20073.0,159.2068,159.2909,158.8514,159.0291,20073.0
2018-03-13 12:00:00,170.09,170.1,169.43,169.81,16552.0,159.0571,159.0665,158.4399,158.7953,16552.0
2018-03-13 12:30:00,169.91,170.56,169.91,170.44,9409.0,158.8888,159.4967,158.8888,159.3844,9409.0
2018-03-13 13:00:00,170.51,170.65,170.35,170.5,7389.0,159.4499,159.5808,159.3003,159.4405,7389.0
2018-03-13 13:30:00,170.59,170.78,170.32,170.33,15380.0,159.5247,159.7024,159.2722,159.2816,15380.0
2018-03-13 14:00:00,170.41,170.55,170.03,170.26,11049.0,159.3564,159.4873,159.001,159.2161,11049.0
2018-03-13 14:30:00,170.24,170.69,169.9,169.98,12898.0,159.1974,159.6182,158.8795,158.9543,12898.0
2018-03-13 15:00:00,170.04,170.13,169.22,169.22,16382.0,159.0104,159.0945,158.2436,158.2436,16382.0
2018-03-13 15:30:00,169.26,169.47,168.69,169.1,124352.0,158.281,158.4774,157.7479,158.1314,124352.0
2018-03-14 09:30:00,169.47,169.47,168.01,168.95,21755.0,158.4774,158.4774,157.1121,157.9911,21755.0
2018-03-14 10:00:00,169.08,169.31,168.11,168.7,36420.0,158.1127,158.3277,157.2056,157.7573,36420.0
2018-03-14 10:30:00,168.61,169.07,168.42,168.84,13553.0,157.6731,158.1033,157.4955,157.8882,13553.0
2018-03-14 11:00:00,168.92,169.07,167.89,168.46,24796.0,157.963,158.1033,156.9998,157.5329,24796.0
2018-03-14 11:30:00,168.43,168.49,167.39,167.85,19522.0,157.5048,157.5609,156.5323,156.9624,19522.0
2018-03-14 12:00:00,167.74,168.03,167.34,167.79,14595.0,156.8596,157.1308,156.4855,156.9063,14595.0
2018-03-14 12:30:00,167.87,168.26,167.56,167.76,13188.0,156.9811,157.3458,156.6912,156.8783,13188.0
2018-03-14 13:00:00,167.67,167.7,166.92,166.93,44423.0,156.7941,156.8222,156.0928,156.1021,44423.0
2018-03-14 13:30:00,167.0,167.79,166.96,167.51,67380.0,156.1676,156.9063,156.1302,156.6445,67380.0
2018-03-14 14:00:00,167.57,167.95,167.34,167.53,20446.0,156.7006,157.0559,156.4855,156.6632,20446.0
2018-03-14 14:30:00,167.5,167.56,166.53,167.13,15541.0,156.6351,156.6912,155.7281,156.2891,15541.0
2018-03-14 15:00:00,167.13,167.13,166.28,166.37,52808.0,156.2891,156.2891,155.4943,155.5784,52808.0
2018-03-14 15:30:00,166.34,166.84,166.16,166.76,100363.0,155.5504,156.0179,155.3821,155.9431,100363.0
2018-03-15 09:30:00,167.15,167.15,165.43,165.74,44917.0,156.3078,156.3078,154.6994,154.9893,44917.0
2018-03-15 10:00:00,165.79,166.39,165.75,165.96,42664.0,155.0361,155.5971,154.9987,155.195,42664.0
2018-03-15 10:30:00,166.02,166.24,165.47,166.13,39295.0,155.2511,155.4569,154.7368,155.354,39295.0
2018-03-15 11:00:00,166.14,166.93,166.0,166.93,28918.0,155.3634,156.1021,155.2324,156.1021,28918.0
2018-03-15 11:30:00,166.92,167.48,166.81,167.04,20740.0,156.0928,156.6164,155.9899,156.205,20740.0
2018-03-15 12:00:00,167.04,167.3,166.75,166.77,16413.0,156.205,156.4481,155.9338,155.9525,16413.0
2018-03-15 12:30:00,166.72,166.81,166.35,166.79,16130.0,155.9057,155.9899,155.5597,155.9712,16130.0
2018-03-15 13:00:00,166.77,166.97,166.37,166.66,19064.0,155.9525,156.1395,155.5784,155.8496,19064.0
2018-03-15 13:30:00,166.75,166.75,166.09,166.11,14640.0,155.9338,155.9338,155.3166,155.3353,14640.0
2018-03-15 14:00:00,166.09,166.46,165.96,166.18,19088.0,155.3166,155.6626,155.195,155.4008,19088.0
2018-03-15 14:30:00,166.32,166.42,166.0,166.38,15377.0,155.5317,155.6252,155.2324,155.5878,15377.0
2018-03-15 15:00:00,166.46,166.68,166.34,166.68,23550.0,155.6626,155.8683,155.5504,155.8683,23550.0
2018-03-15 15:30:00,166.64,166.79,166.36,166.49,77840.0,155.8309,155.9712,155.5691,155.6907,77840.0
2018-03-16 09:30:00,166.62,168.0,165.54,167.64,127351.0,155.8122,157.1027,154.8023,156.7661,127351.0
2018-03-16 10:00:00,167.74,167.93,167.08,167.93,20519.0,156.8596,157.0372,156.2424,157.0372,20519.0
2018-03-16 10:30:00,167.74,168.2,167.74,167.99,10896.0,156.8596,157.2897,156.8596,157.0934,10896.0
2018-03-16 11:00:00,167.96,168.31,167.89,168.15,39174.0,157.0653,157.3926,156.9998,157.243,39174.0
2018-03-16 11:30:00,168.21,168.25,167.47,167.51,23317.0,157.2991,157.3365,156.6071,156.6445,23317.0
2018-03-16 12:00:00,167.58,167.7,167.28,167.38,10059.0,156.7099,156.8222,156.4294,156.5229,10059.0
2018-03-16 12:30:00,167.3,167.45,167.17,167.28,7130.0,156.4481,156.5884,156.3265,156.4294,7130.0
2018-03-16 13:00:00,167.29,167.43,167.02,167.06,10590.0,156.4388,156.5697,156.1863,156.2237,10590.0
2018-03-16 13:30:00,167.04,167.17,166.81,167.03,7024.0,156.205,156.3265,155.9899,156.1956,7024.0
2018-03-16 14:00:00,167.03,167.18,166.53,166.54,18188.0,156.1956,156.3359,155.7281,155.7374,18188.0
2018-03-16 14:30:00,166.53,167.25,166.5,167.25,13593.0,155.7281,156.4014,155.7,156.4014,13593.0
2018-03-16 15:00:00,167.17,167.56,167.1,167.55,15760.0,156.3265,156.6912,156.2611,156.6819,15760.0
2018-03-16 15:30:00,167.58,167.89,167.27,167.28,93639.0,156.7099,156.9998,156.4201,156.4294,93639.0
2018-03-19 09:30:00,167.0,167.16,166.29,166.94,18593.0,156.1676,156.3172,155.5036,156.1115,18593.0
2018-03-19 10:00:00,166.95,167.66,166.73,167.49,15534.0,156.1208,156.7848,155.9151,156.6258,15534.0
2018-03-19 10:30:00,167.38,167.58,166.32,166.32,14524.0,156.5229,156.7099,155.5317,155.5317,14524.0
2018-03-19 11:00:00,166.34,166.54,165.95,166.32,14052.0,155.5504,155.7374,155.1857,155.5317,14052.0
2018-03-19 11:30:00,166.36,166.36,165.25,165.37,20986.0,155.5691,155.5691,154.5311,154.6433,20986.0
2018-03-19 12:00:00,165.3,165.86,165.18,165.86,15595.0,154.5778,155.1015,154.4656,155.1015,15595.0
2018-03-19 12:30:00,165.93,165.93,165.28,165.63,14405.0,155.167,155.167,154.5591,154.8864,14405.0
2018-03-19 13:00:00,165.59,165.59,164.53,164.63,10282.0,154.849,154.849,153.8578,153.9513,10282.0
2018-03-19 13:30:00,164.78,165.25,164.59,165.25,11651.0,154.0916,154.5311,153.9139,154.5311,11651.0
2018-03-19 14:00:00,165.36,165.46,164.89,165.29,10629.0,154.6339,154.7275,154.1944,154.5685,10629.0
2018-03-19 14:30:00,165.15,165.22,164.28,164.7,26961.0,154.4376,154.503,153.624,154.0168,26961.0
2018-03-19 15:00:00,164.55,165.04,164.33,164.81,26152.0,153.8765,154.3347,153.6708,154.1196,26152.0
2018-03-19 15:30:00,164.9,165.74,164.49,165.43,70433.0,154.2038,154.9893,153.8204,154.6994,70433.0
2018-03-20 09:30:00,166.02,166.5,165.3,166.05,35648.0,155.2511,155.7,154.5778,155.2792,35648.0
2018-03-20 10:00:00,166.17,167.64,166.17,167.64,14696.0,155.3914,156.7661,155.3914,156.7661,14696.0
2018-03-20 10:30:00,167.74,167.86,167.4,167.8,14015.0,156.8596,156.9718,156.5416,156.9157,14015.0
2018-03-20 11:00:00,167.85,168.37,167.32,168.31,13926.0,156.9624,157.4487,156.4668,157.3926,13926.0
2018-03-20 11:30:00,168.32,168.38,167.22,167.65,59837.0,157.4019,157.4581,156.3733,156.7754,59837.0
2018-03-20 12:00:00,167.59,167.76,167.29,167.49,8521.0,156.7193,156.8783,156.4388,156.6258,8521.0
2018-03-20 12:30:00,167.46,167.66,167.02,167.11,9263.0,156.5977,156.7848,156.1863,156.2704,9263.0
2018-03-20 13:00:00,167.14,167.23,166.73,166.85,9785.0,156.2985,156.3827,155.9151,156.0273,9785.0
2018-03-20 13:30:00,166.82,167.25,166.8,167.14,12328.0,155.9992,156.4014,155.9805,156.2985,12328.0
2018-03-20 14:00:00,167.1,167.42,166.98,167.42,9371.0,156.2611,156.5603,156.1489,156.5603,9371.0
2018-03-20 14:30:00,167.51,168.0,167.43,167.78,9724.0,156.6445,157.1027,156.5697,156.897,9724.0
2018-03-20 15:00:00,167.88,168.34,167.68,167.73,23466.0,156.9905,157.4207,156.8035,156.8502,23466.0
2018-03-20 15:30:00,167.65,167.77,167.28,167.49,54627.0,156.7754,156.8876,156.4294,156.6258,54627.0
2018-03-21 09:30:00,167.72,168.59,167.28,168.46,41542.0,156.8409,157.6544,156.4294,157.5329,41542.0
2018-03-21 10:00:00,168.4,168.58,167.72,168.03,19402.0,157.4768,157.6451,156.8409,157.1308,19402.0
2018-03-21 10:30:00,167.99,168.6,167.69,168.22,15815.0,157.0934,157.6638,156.8128,157.3084,15815.0
2018-03-21 11:00:00,168.2,168.59,168.2,168.44,10593.0,157.2897,157.6544,157.2897,157.5142,10593.0
2018-03-21 11:30:00,168.45,169.29,168.41,169.11,11848.0,157.5235,158.309,157.4861,158.1407,11848.0
2018-03-21 12:00:00,169.01,169.01,168.59,168.64,5978.0,158.0472,158.0472,157.6544,157.7012,5978.0
2018-03-21 12:30:00,168.63,168.78,168.57,168.65,4808.0,157.6918,157.8321,157.6357,157.7105,4808.0
2018-03-21 13:00:00,168.62,168.74,168.09,168.09,22011.0,157.6825,157.7947,157.1869,157.1869,22011.0
2018-03-21 13:30:00,168.16,168.46,167.96,168.43,17829.0,157.2523,157.5329,157.0653,157.5048,17829.0
2018-03-21 14:00:00,168.61,169.43,168.26,168.76,21693.0,157.6731,158.4399,157.3458,157.8134,21693.0
2018-03-21 14:30:00,168.72,169.0,167.6,168.07,45026.0,157.776,158.0378,156.7287,157.1682,45026.0
2018-03-21 15:00:00,168.1,168.83,167.98,168.05,32673.0,157.1962,157.8789,157.084,157.1495,32673.0
2018-03-21 15:30:00,168.06,168.44,167.15,167.26,54796.0,157.1588,157.5142,156.3078,156.4107,54796.0
2018-03-22 09:30:00,165.59,166.31,164.78,165.03,32248.0,154.849,155.5223,154.0916,154.3254,32248.0
2018-03-22 10:00:00,164.84,165.71,164.82,165.13,23972.0,154.1477,154.9612,154.129,154.4189,23972.0
2018-03-22 10:30:00,165.07,165.07,163.66,163.95,31261.0,154.3628,154.3628,153.0442,153.3154,31261.0
2018-03-22 11:00:00,163.87,164.28,163.58,163.71,17483.0,153.2406,153.624,152.9694,153.091,17483.0
2018-03-22 11:30:00,163.71,163.83,162.79,162.95,32855.0,153.091,153.2032,152.2307,152.3803,32855.0
2018-03-22 12:00:00,162.81,164.13,162.6,164.11,21901.0,152.2494,153.4837,152.053,153.465,21901.0
2018-03-22 12:30:00,163.97,164.22,163.62,163.71,15447.0,153.3341,153.5679,153.0068,153.091,15447.0
2018-03-22 13:00:00,163.64,164.52,163.16,164.46,17712.0,153.0255,153.8484,152.5767,153.7923,17712.0
2018-03-22 13:30:00,164.55,164.55,164.13,164.32,15351.0,153.8765,153.8765,153.4837,153.6614,15351.0
2018-03-22 14:00:00,164.21,164.33,163.12,163.23,24963.0,153.5585,153.6708,152.5392,152.6421,24963.0
2018-03-22 14:30:00,163.12,163.19,162.33,162.47,32706.0,152.5392,152.6047,151.8005,151.9314,32706.0
2018-03-22 15:00:00,162.48,162.99,161.74,162.07,41084.0,151.9408,152.4177,151.2488,151.5574,41084.0
2018-03-22 15:30:00,162.01,162.1,160.7,160.91,173871.0,151.5012,151.5854,150.2762,150.4726,173871.0
2018-03-23 09:30:00,161.16,162.63,160.71,161.64,39506.0,150.7064,152.081,150.2856,151.1552,39506.0
2018-03-23 10:00:00,161.73,162.07,160.64,161.53,39044.0,151.2394,151.5574,150.2201,151.0524,39044.0
2018-03-23 10:30:00,161.53,161.74,161.14,161.63,15847.0,151.0524,151.2488,150.6877,151.1459,15847.0
2018-03-23 11:00:00,161.7,161.83,160.82,160.84,27850.0,151.2114,151.3329,150.3884,150.4071,27850.0
2018-03-23 11:30:00,160.82,161.0,159.48,159.64,28704.0,150.3884,150.5568,149.1354,149.285,28704.0
2018-03-23 12:00:00,159.75,160.25,159.51,160.13,54065.0,149.3878,149.8554,149.1634,149.7432,54065.0
2018-03-23 12:30:00,160.15,160.23,159.33,159.41,45827.0,149.7619,149.8367,148.9951,149.0699,45827.0
2018-03-23 13:00:00,159.4,160.9,159.29,160.71,21721.0,149.0605,150.4632,148.9577,150.2856,21721.0
2018-03-23 13:30:00,161.08,161.86,160.49,161.66,29856.0,150.6316,151.361,150.0798,151.1739,29856.0
2018-03-23 14:00:00,161.72,161.84,160.16,160.37,17643.0,151.2301,151.3423,149.7712,149.9676,17643.0
2018-03-23 14:30:00,160.38,160.66,159.16,159.52,48186.0,149.977,150.2388,148.8361,149.1728,48186.0
2018-03-23 15:00:00,159.42,160.2,159.05,159.65,92828.0,149.0792,149.8087,148.7332,149.2943,92828.0
2018-03-23 15:30:00,159.69,159.78,158.39,158.44,184417.0,149.3317,149.4159,148.1161,148.1628,184417.0
2018-03-26 09:30:00,161.54,162.72,160.51,161.2,39454.0,151.0617,152.1652,150.0985,150.7438,39454.0
2018-03-26 10:00:00,161.06,161.49,160.41,160.77,32359.0,150.6129,151.015,150.005,150.3417,32359.0
2018-03-26 10:30:00,160.73,161.26,160.5,160.54,24377.0,150.3043,150.7999,150.0892,150.1266,24377.0
2018-03-26 11:00:00,160.63,161.0,159.91,160.34,24910.0,150.2108,150.5568,149.5375,149.9396,24910.0
2018-03-26 11:30:00,160.18,161.26,160.15,161.15,17786.0,149.7899,150.7999,149.7619,150.697,17786.0
2018-03-26 12:00:00,161.17,161.68,160.68,161.4,9086.0,150.7157,151.1927,150.2575,150.9308,9086.0
2018-03-26 12:30:00,161.32,161.74,161.08,161.28,15079.0,150.856,151.2488,150.6316,150.8186,15079.0
2018-03-26 13:00:00,161.19,162.16,161.19,161.66,31250.0,150.7344,151.6415,150.7344,151.1739,31250.0
2018-03-26 13:30:00,161.59,161.81,161.24,161.67,8555.0,151.1085,151.3142,150.7812,151.1833,8555.0
2018-03-26 14:00:00,161.56,162.76,161.56,162.64,12922.0,151.0804,152.2026,151.0804,152.0904,12922.0
2018-03-26 14:30:00,162.66,162.94,162.1,162.59,21556.0,152.1091,152.3709,151.5854,152.0436,21556.0
2018-03-26 15:00:00,162.7,163.35,162.65,162.99,16915.0,152.1465,152.7543,152.0997,152.4177,16915.0
2018-03-26 15:30:00,163.0,163.64,162.72,163.31,79928.0,152.427,153.0255,152.1652,152.7169,79928.0
2018-03-27 09:30:00,164.13,164.13,161.62,161.83,71804.0,153.4837,153.4837,151.1365,151.3329,71804.0
2018-03-27 10:00:00,161.81,162.28,161.42,161.96,72193.0,151.3142,151.7537,150.9495,151.4545,72193.0
2018-03-27 10:30:00,161.97,162.8,161.63,162.28,22638.0,151.4638,152.24,151.1459,151.7537,22638.0
2018-03-27 11:00:00,162.13,162.82,161.93,162.58,18014.0,151.6135,152.2587,151.4264,152.0343,18014.0
2018-03-27 11:30:00,162.57,163.41,162.48,163.31,14256.0,152.0249,152.8104,151.9408,152.7169,14256.0
2018-03-27 12:00:00,163.27,163.63,162.82,162.98,18720.0,152.6795,153.0162,152.2587,152.4083,18720.0
2018-03-27 12:30:00,163.04,163.28,162.61,163.12,29387.0,152.4644,152.6889,152.0623,152.5392,29387.0
2018-03-27 13:00:00,163.11,163.33,162.69,162.9,17828.0,152.5299,152.7356,152.1371,152.3335,17828.0
2018-03-27 13:30:00,162.9,162.95,161.78,162.08,12278.0,152.3335,152.3803,151.2862,151.5667,12278.0
2018-03-27 14:00:00,162.14,162.52,161.53,161.75,13992.0,151.6228,151.9782,151.0524,151.2581,13992.0
2018-03-27 14:30:00,161.75,162.13,160.86,160.94,20816.0,151.2581,151.6135,150.4258,150.5007,20816.0
2018-03-27 15:00:00,160.86,161.01,159.08,159.27,45074.0,150.4258,150.5661,148.7613,148.939,45074.0
2018-03-27 15:30:00,159.35,159.91,158.43,159.55,167590.0,149.0138,149.5375,148.1535,149.2008,167590.0
2018-03-28 09:30:00,159.94,160.74,157.51,158.59,75204.0,149.5655,150.3136,147.2931,148.3031,75204.0
2018-03-28 10:00:00,158.75,159.23,157.62,157.89,57609.0,148.4527,148.9016,147.396,147.6485,57609.0
2018-03-28 10:30:00,157.92,158.36,156.32,157.56,34914.0,147.6765,148.088,146.1803,147.3399,34914.0
2018-03-28 11:00:00,157.7,159.17,157.7,158.38,47402.0,147.4708,148.8455,147.4708,148.1067,47402.0
2018-03-28 11:30:00,158.34,159.29,158.02,159.11,23523.0,148.0693,148.9577,147.7701,148.7894,23523.0
2018-03-28 12:00:00,158.93,160.25,158.74,159.37,22428.0,148.621,149.8554,148.4434,149.0325,22428.0
2018-03-28 12:30:00,159.39,159.68,158.59,158.59,19985.0,149.0512,149.3224,148.3031,148.3031,19985.0
2018-03-28 13:00:00,158.68,159.37,158.24,159.29,20323.0,148.3872,149.0325,147.9758,148.9577,20323.0
2018-03-28 13:30:00,159.21,159.74,158.69,159.23,20513.0,148.8829,149.3785,148.3966,148.9016,20513.0
2018-03-28 14:00:00,159.27,159.51,158.52,158.82,18744.0,148.939,149.1634,148.2376,148.5182,18744.0
2018-03-28 14:30:00,158.79,159.56,158.66,158.88,24438.0,148.4901,149.2102,148.3685,148.5743,24438.0
2018-03-28 15:00:00,158.73,159.4,158.24,159.4,52795.0,148.434,149.0605,147.9758,149.0605,52795.0
2018-03-28 15:30:00,159.3,159.86,158.91,158.94,110786.0,148.967,149.4907,148.6023,148.6304,110786.0
2018-03-29 09:30:00,159.8,159.84,158.75,158.83,37260.0,149.4346,149.472,148.4527,148.5275,37260.0
2018-03-29 10:00:00,158.84,159.34,158.49,158.99,30549.0,148.5369,149.0044,148.2096,148.6771,30549.0
2018-03-29 10:30:00,159.09,160.41,159.0,160.41,31263.0,148.7707,150.005,148.6865,150.005,31263.0
2018-03-29 11:00:00,160.56,160.99,159.93,160.22,22329.0,150.1453,150.5474,149.5562,149.8274,22329.0
2018-03-29 11:30:00,160.11,160.61,159.92,160.61,13761.0,149.7245,150.1921,149.5468,150.1921,13761.0
2018-03-29 12:00:00,160.69,160.69,159.9,160.52,17968.0,150.2669,150.2669,149.5281,150.1079,17968.0
2018-03-29 12:30:00,160.42,160.52,160.2,160.4,11236.0,150.0144,150.1079,149.8087,149.9957,11236.0
2018-03-29 13:00:00,160.49,160.63,159.87,160.42,13156.0,150.0798,150.2108,149.5001,150.0144,13156.0
2018-03-29 13:30:00,160.4,161.2,160.34,161.03,14203.0,149.9957,150.7438,149.9396,150.5848,14203.0
2018-03-29 14:00:00,161.02,161.26,160.68,161.12,18364.0,150.5755,150.7999,150.2575,150.669,18364.0
2018-03-29 14:30:00,161.2,162.01,161.19,161.67,19987.0,150.7438,151.5012,150.7344,151.1833,19987.0
2018-03-29 15:00:00,161.68,162.48,161.41,161.6,36490.0,151.1927,151.9408,150.9402,151.1178,36490.0
2018-03-29 15:30:00,161.56,161.86,161.03,161.25,156058.0,151.0804,151.361,150.5848,150.7905,156058.0
2018-04-02 09:30:00,160.96,161.25,159.6,160.0,38927.0,150.5194,150.7905,149.2476,149.6216,38927.0
2018-04-02 10:00:00,159.99,160.0,158.96,159.06,70735.0,149.6123,149.6216,148.6491,148.7426,70735.0
2018-04-02 10:30:00,159.05,159.64,158.52,158.56,38490.0,148.7332,149.285,148.2376,148.275,38490.0
2018-04-02 11:00:00,158.58,158.77,158.1,158.55,31550.0,148.2937,148.4714,147.8449,148.2657,31550.0
2018-04-02 11:30:00,158.55,158.55,156.93,157.75,32095.0,148.2657,148.2657,146.7508,147.5176,32095.0
2018-04-02 12:00:00,157.8,157.92,156.93,157.78,29119.0,147.5643,147.6765,146.7508,147.5456,29119.0
2018-04-02 12:30:00,157.69,158.57,157.69,157.81,25905.0,147.4615,148.2844,147.4615,147.5737,25905.0
2018-04-02 13:00:00,157.84,158.1,156.82,156.88,27140.0,147.6017,147.8449,146.6479,146.704,27140.0
2018-04-02 13:30:00,156.96,157.51,156.41,156.78,33857.0,146.7788,147.2931,146.2645,146.6105,33857.0
2018-04-02 14:00:00,156.71,157.78,156.24,157.15,33360.0,146.545,147.5456,146.1055,146.9565,33360.0
2018-04-02 14:30:00,157.09,157.65,156.71,157.53,51582.0,146.9004,147.4241,146.545,147.3118,51582.0
2018-04-02 15:00:00,157.53,158.13,157.4,157.54,41609.0,147.3118,147.8729,147.1903,147.3212,41609.0
2018-04-02 15:30:00,157.6,159.27,157.35,158.62,185387.0,147.3773,148.939,147.1435,148.3311,185387.0
2018-04-03 09:30:00,159.88,160.0,159.01,159.51,53263.0,149.5094,149.6216,148.6958,149.1634,53263.0
2018-04-03 10:00:00,159.5,159.5,158.58,159.44,73414.0,149.1541,149.1541,148.2937,149.0979,73414.0
2018-04-03 10:30:00,159.55,160.14,159.48,160.08,26865.0,149.2008,149.7525,149.1354,149.6964,26865.0
2018-04-03 11:00:00,160.14,160.66,159.98,160.13,14985.0,149.7525,150.2388,149.6029,149.7432,14985.0
2018-04-03 11:30:00,160.0,160.0,158.93,159.13,21696.0,149.6216,149.6216,148.621,148.8081,21696.0
2018-04-03 12:00:00,159.13,159.87,159.1,159.34,23504.0,148.8081,149.5001,148.78,149.0044,23504.0
2018-04-03 12:30:00,159.17,159.73,159.17,159.63,28841.0,148.8455,149.3691,148.8455,149.2756,28841.0
2018-04-03 13:00:00,159.69,159.91,159.14,159.77,16164.0,149.3317,149.5375,148.8174,149.4065,16164.0
2018-04-03 13:30:00,159.87,159.92,159.28,159.85,15900.0,149.5001,149.5468,148.9483,149.4814,15900.0
2018-04-03 14:00:00,159.83,159.89,158.69,158.83,30213.0,149.4627,149.5188,148.3966,148.5275,30213.0
2018-04-03 14:30:00,158.7,159.88,158.11,159.69,25626.0,148.4059,149.5094,147.8542,149.3317,25626.0
2018-04-03 15:00:00,159.61,161.02,159.61,160.94,54602.0,149.2569,150.5755,149.2569,150.5007,54602.0
2018-04-03 15:30:00,160.98,161.08,160.04,160.9,130140.0,150.5381,150.6316,149.659,150.4632,130140.0
2018-04-04 09:30:00,159.01,159.41,157.77,159.1,43700.0,148.6958,149.0699,147.5363,148.78,43700.0
2018-04-04 10:00:00,159.12,159.55,158.84,159.2,40881.0,148.7987,149.2008,148.5369,148.8735,40881.0
2018-04-04 10:30:00,159.36,160.5,159.03,160.45,78592.0,149.0231,150.0892,148.7145,150.0424,78592.0
2018-04-04 11:00:00,160.37,161.33,159.94,160.9,40694.0,149.9676,150.8654,149.5655,150.4632,40694.0
2018-04-04 11:30:00,160.89,161.16,160.27,160.83,18300.0,150.4539,150.7064,149.8741,150.3978,18300.0
2018-04-04 12:00:00,160.92,161.42,160.65,161.28,25862.0,150.4819,150.9495,150.2295,150.8186,25862.0
2018-04-04 12:30:00,161.29,161.77,161.13,161.63,19196.0,150.8279,151.2768,150.6783,151.1459,19196.0
2018-04-04 13:00:00,161.6,161.64,160.23,160.52,43721.0,151.1178,151.1552,149.8367,150.1079,43721.0
2018-04-04 13:30:00,160.45,160.89,160.23,160.5,22907.0,150.0424,150.4539,149.8367,150.0892,22907.0
2018-04-04 14:00:00,160.5,161.91,160.47,161.91,27177.0,150.0892,151.4077,150.0611,151.4077,27177.0
2018-04-04 14:30:00,161.92,162.08,161.29,161.78,23088.0,151.4171,151.5667,150.8279,151.2862,23088.0
2018-04-04 15:00:00,161.77,162.49,161.63,162.28,20727.0,151.2768,151.9501,151.1459,151.7537,20727.0
2018-04-04 15:30:00,162.34,162.74,162.08,162.23,91801.0,151.8098,152.1839,151.5667,151.707,91801.0
2018-04-05 09:30:00,163.22,163.22,162.14,162.66,26080.0,152.6328,152.6328,151.6228,152.1091,26080.0
2018-04-05 10:00:00,162.7,162.81,161.67,161.8,30757.0,152.1465,152.2494,151.1833,151.3049,30757.0
2018-04-05 10:30:00,161.79,162.08,161.34,161.59,23174.0,151.2955,151.5667,150.8747,151.1085,23174.0
2018-04-05 11:00:00,161.7,162.49,161.69,162.38,13982.0,151.2114,151.9501,151.202,151.8472,13982.0
2018-04-05 11:30:00,162.27,163.05,162.27,163.05,17408.0,151.7444,152.4738,151.7444,152.4738,17408.0
2018-04-05 12:00:00,163.0,163.08,162.16,162.39,15100.0,152.427,152.5018,151.6415,151.8566,15100.0
2018-04-05 12:30:00,162.47,162.69,162.14,162.58,14419.0,151.9314,152.1371,151.6228,152.0343,14419.0
2018-04-05 13:00:00,162.68,162.93,162.14,162.31,11838.0,152.1278,152.3616,151.6228,151.7818,11838.0
2018-04-05 13:30:00,162.23,162.48,161.78,162.24,14772.0,151.707,151.9408,151.2862,151.7163,14772.0
2018-04-05 14:00:00,162.28,162.48,162.0,162.22,14224.0,151.7537,151.9408,151.4919,151.6976,14224.0
2018-04-05 14:30:00,162.22,162.82,162.22,162.82,18724.0,151.6976,152.2587,151.6976,152.2587,18724.0
2018-04-05 15:00:00,162.78,163.06,162.54,162.76,23845.0,152.2213,152.4831,151.9969,152.2026,23845.0
2018-04-05 15:30:00,162.76,162.76,162.07,162.22,85289.0,152.2026,152.2026,151.5574,151.6976,85289.0
2018-04-06 09:30:00,160.28,161.65,160.16,160.95,35131.0,149.8835,151.1646,149.7712,150.51,35131.0
2018-04-06 10:00:00,160.83,161.75,160.59,161.35,35687.0,150.3978,151.2581,150.1734,150.8841,35687.0
2018-04-06 10:30:00,161.28,161.38,160.6,161.02,41764.0,150.8186,150.9121,150.1827,150.5755,41764.0
2018-04-06 11:00:00,161.0,161.0,159.65,160.15,16647.0,150.5568,150.5568,149.2943,149.7619,16647.0
2018-04-06 11:30:00,160.16,160.89,159.99,160.68,19875.0,149.7712,150.4539,149.6123,150.2575,19875.0
2018-04-06 12:00:00,160.78,160.78,159.72,159.8,16701.0,150.351,150.351,149.3598,149.4346,16701.0
2018-04-06 12:30:00,159.76,160.97,159.75,160.92,14606.0,149.3972,150.5287,149.3878,150.4819,14606.0
2018-04-06 13:00:00,160.82,160.82,159.88,160.28,13460.0,150.3884,150.3884,149.5094,149.8835,13460.0
2018-04-06 13:30:00,160.47,160.48,158.85,158.93,17420.0,150.0611,150.0705,148.5462,148.621,17420.0
2018-04-06 14:00:00,158.88,159.08,158.09,158.19,37151.0,148.5743,148.7613,147.8355,147.929,37151.0
2018-04-06 14:30:00,158.18,158.36,157.23,157.74,76795.0,147.9197,148.088,147.0313,147.5082,76795.0
2018-04-06 15:00:00,157.94,158.55,157.55,158.02,56215.0,147.6952,148.2657,147.3305,147.7701,56215.0
2018-04-06 15:30:00,158.02,159.55,157.89,158.94,90244.0,147.7701,149.2008,147.6485,148.6304,90244.0
2018-04-09 09:30:00,160.41,161.26,160.28,160.86,29885.0,150.005,150.7999,149.8835,150.4258,29885.0
2018-04-09 10:00:00,160.83,161.92,160.37,161.92,33159.0,150.3978,151.4171,149.9676,151.4171,33159.0
2018-04-09 10:30:00,162.0,162.11,161.41,161.53,13240.0,151.4919,151.5948,150.9402,151.0524,13240.0
2018-04-09 11:00:00,161.58,162.16,161.38,161.95,13892.0,151.0991,151.6415,150.9121,151.4451,13892.0
2018-04-09 11:30:00,161.98,162.53,161.98,162.5,12437.0,151.4732,151.9875,151.4732,151.9595,12437.0
2018-04-09 12:00:00,162.55,162.67,162.12,162.12,11020.0,152.0062,152.1184,151.6041,151.6041,11020.0
2018-04-09 12:30:00,162.1,162.13,161.79,161.79,16567.0,151.5854,151.6135,151.2955,151.2955,16567.0
2018-04-09 13:00:00,161.8,162.12,161.8,162.02,17025.0,151.3049,151.6041,151.3049,151.5106,17025.0
2018-04-09 13:30:00,162.05,162.31,161.84,162.31,20880.0,151.5387,151.7818,151.3423,151.7818,20880.0
2018-04-09 14:00:00,162.39,162.44,161.75,161.75,15452.0,151.8566,151.9034,151.2581,151.2581,15452.0
2018-04-09 14:30:00,161.73,161.91,161.18,161.71,21825.0,151.2394,151.4077,150.7251,151.2207,21825.0
2018-04-09 15:00:00,161.64,161.71,160.65,160.83,21722.0,151.1552,151.2207,150.2295,150.3978,21722.0
2018-04-09 15:30:00,160.81,160.9,159.29,159.46,91429.0,150.3791,150.4632,148.9577,149.1167,91429.0
2018-04-10 09:30:00,161.82,161.82,160.43,160.81,31414.0,151.3236,151.3236,150.0237,150.3791,31414.0
2018-04-10 10:00:00,160.83,162.35,160.8,162.3,37415.0,150.3978,151.8192,150.3697,151.7724,37415.0
2018-04-10 10:30:00,162.3,163.24,162.3,162.9,28371.0,151.7724,152.6515,151.7724,152.3335,28371.0
2018-04-10 11:00:00,162.87,163.35,162.67,163.0,34080.0,152.3055,152.7543,152.1184,152.427,34080.0
2018-04-10 11:30:00,163.07,163.85,162.52,163.33,20729.0,152.4925,153.2219,151.9782,152.7356,20729.0
2018-04-10 12:00:00,163.35,163.47,161.86,162.11,29250.0,152.7543,152.8665,151.361,151.5948,29250.0
2018-04-10 12:30:00,162.11,163.03,162.11,162.71,16079.0,151.5948,152.4551,151.5948,152.1558,16079.0
2018-04-10 13:00:00,162.56,163.16,162.54,163.08,20496.0,152.0156,152.5767,151.9969,152.5018,20496.0
2018-04-10 13:30:00,162.97,163.21,162.32,163.08,15871.0,152.399,152.6234,151.7911,152.5018,15871.0
2018-04-10 14:00:00,163.11,163.4,162.59,162.69,33469.0,152.5299,152.8011,152.0436,152.1371,33469.0
2018-04-10 14:30:00,162.72,163.26,162.12,163.26,30686.0,152.1652,152.6702,151.6041,152.6702,30686.0
2018-04-10 15:00:00,163.19,163.66,162.7,162.99,69612.0,152.6047,153.0442,152.1465,152.4177,69612.0
2018-04-10 15:30:00,163.04,163.13,162.44,162.64,93274.0,152.4644,152.5486,151.9034,152.0904,93274.0
2018-04-11 09:30:00,161.41,162.09,160.15,162.0,40523.0,150.9402,151.5761,149.7619,151.4919,40523.0
2018-04-11 10:00:00,161.85,162.71,161.85,162.68,33551.0,151.3516,152.1558,151.3516,152.1278,33551.0
2018-04-11 10:30:00,162.67,162.81,161.03,161.04,20846.0,152.1184,152.2494,150.5848,150.5942,20846.0
2018-04-11 11:00:00,161.0,161.96,160.79,161.71,20578.0,150.5568,151.4545,150.3604,151.2207,20578.0
2018-04-11 11:30:00,161.77,162.85,161.63,162.76,20277.0,151.2768,152.2868,151.1459,152.2026,20277.0
2018-04-11 12:00:00,162.72,163.15,162.41,162.62,13223.0,152.1652,152.5673,151.8753,152.0717,13223.0
2018-04-11 12:30:00,162.64,162.72,162.18,162.41,18001.0,152.0904,152.1652,151.6602,151.8753,18001.0
2018-04-11 13:00:00,162.48,162.74,162.23,162.45,29215.0,151.9408,152.1839,151.707,151.9127,29215.0
2018-04-11 13:30:00,162.51,162.56,162.23,162.5,18977.0,151.9688,152.0156,151.707,151.9595,18977.0
2018-04-11 14:00:00,162.5,162.64,161.87,162.15,13254.0,151.9595,152.0904,151.3703,151.6322,13254.0
2018-04-11 14:30:00,162.1,162.57,161.88,162.3,14675.0,151.5854,152.0249,151.3797,151.7724,14675.0
2018-04-11 15:00:00,162.35,162.52,161.66,162.18,39612.0,151.8192,151.9782,151.1739,151.6602,39612.0
2018-04-11 15:30:00,162.15,162.73,162.15,162.43,133615.0,151.6322,152.1745,151.6322,151.894,133615.0
2018-04-12 09:30:00,164.03,165.23,162.97,164.81,46510.0,153.3902,154.5124,152.399,154.1196,46510.0
2018-04-12 10:00:00,164.79,165.23,164.1,164.52,34110.0,154.1009,154.5124,153.4557,153.8484,34110.0
2018-04-12 10:30:00,164.32,164.74,163.86,163.86,53120.0,153.6614,154.0542,153.2312,153.2312,53120.0
2018-04-12 11:00:00,163.83,164.78,163.8,164.65,23767.0,153.2032,154.0916,153.1751,153.97,23767.0
2018-04-12 11:30:00,164.62,164.81,163.89,164.23,12282.0,153.9419,154.1196,153.2593,153.5772,12282.0
2018-04-12 12:00:00,164.32,164.56,163.91,164.45,11749.0,153.6614,153.8858,153.278,153.783,11749.0
2018-04-12 12:30:00,164.36,164.68,164.32,164.48,10540.0,153.6988,153.9981,153.6614,153.811,10540.0
2018-04-12 13:00:00,164.58,164.63,163.91,163.97,14806.0,153.9045,153.9513,153.278,153.3341,14806.0
2018-04-12 13:30:00,164.03,164.44,163.92,164.1,13969.0,153.3902,153.7736,153.2874,153.4557,13969.0
2018-04-12 14:00:00,164.06,164.78,164.01,164.41,12547.0,153.4183,154.0916,153.3715,153.7456,12547.0
2018-04-12 14:30:00,164.52,164.76,164.05,164.76,19511.0,153.8484,154.0729,153.4089,154.0729,19511.0
2018-04-12 15:00:00,164.76,165.28,164.49,165.09,25898.0,154.0729,154.5591,153.8204,154.3815,25898.0
2018-04-12 15:30:00,165.12,165.12,163.87,163.97,108290.0,154.4095,154.4095,153.2406,153.3341,108290.0
2018-04-13 09:30:00,164.03,165.4,163.76,164.14,26679.0,153.3902,154.6714,153.1377,153.4931,26679.0
2018-04-13 10:00:00,164.05,164.5,163.17,163.39,14168.0,153.4089,153.8297,152.586,152.7917,14168.0
2018-04-13 10:30:00,163.4,163.65,162.94,163.03,14200.0,152.8011,153.0349,152.3709,152.4551,14200.0
2018-04-13 11:00:00,162.83,163.3,162.64,163.3,19046.0,152.2681,152.7076,152.0904,152.7076,19046.0
2018-04-13 11:30:00,163.44,163.76,163.24,163.76,11470.0,152.8385,153.1377,152.6515,153.1377,11470.0
2018-04-13 12:00:00,163.66,163.84,162.79,163.15,18934.0,153.0442,153.2125,152.2307,152.5673,18934.0
2018-04-13 12:30:00,163.21,163.21,162.61,162.99,12662.0,152.6234,152.6234,152.0623,152.4177,12662.0
2018-04-13 13:00:00,163.02,163.46,163.0,163.45,9400.0,152.4457,152.8572,152.427,152.8478,9400.0
2018-04-13 13:30:00,163.33,163.33,163.07,163.07,7430.0,152.7356,152.7356,152.4925,152.4925,7430.0
2018-04-13 14:00:00,163.14,163.26,162.88,162.89,9430.0,152.5579,152.6702,152.3148,152.3242,9430.0
2018-04-13 14:30:00,162.85,163.26,162.53,162.53,9929.0,152.2868,152.6702,151.9875,151.9875,9929.0
2018-04-13 15:00:00,162.54,162.54,161.83,162.44,39415.0,151.9969,151.9969,151.3329,151.9034,39415.0
2018-04-13 15:30:00,162.36,163.19,162.17,162.94,73899.0,151.8285,152.6047,151.6509,152.3709,73899.0
2018-04-16 09:30:00,164.22,164.84,163.05,163.83,22793.0,153.5679,154.1477,152.4738,153.2032,22793.0
2018-04-16 10:00:00,163.89,165.12,163.88,165.1,18852.0,153.2593,154.4095,153.2499,154.3908,18852.0
2018-04-16 10:30:00,165.07,165.08,164.18,164.26,16990.0,154.3628,154.3721,153.5305,153.6053,16990.0
2018-04-16 11:00:00,164.39,164.6,163.74,164.39,21921.0,153.7269,153.9232,153.119,153.7269,21921.0
2018-04-16 11:30:00,164.23,164.35,163.75,164.32,17074.0,153.5772,153.6895,153.1284,153.6614,17074.0
2018-04-16 12:00:00,164.45,164.63,164.11,164.27,7720.0,153.783,153.9513,153.465,153.6147,7720.0
2018-04-16 12:30:00,164.34,165.04,164.17,164.82,12892.0,153.6801,154.3347,153.5211,154.129,12892.0
2018-04-16 13:00:00,164.82,165.0,164.43,164.66,10161.0,154.129,154.2973,153.7643,153.9794,10161.0
2018-04-16 13:30:00,164.67,165.09,164.66,165.09,15999.0,153.9887,154.3815,153.9794,154.3815,15999.0
2018-04-16 14:00:00,165.08,165.31,164.7,164.78,25509.0,154.3721,154.5872,154.0168,154.0916,25509.0
2018-04-16 14:30:00,164.82,165.02,164.62,164.84,15055.0,154.129,154.316,153.9419,154.1477,15055.0
2018-04-16 15:00:00,164.85,165.14,164.6,164.98,21951.0,154.157,154.4282,153.9232,154.2786,21951.0
2018-04-16 15:30:00,164.92,165.06,164.3,164.43,65365.0,154.2225,154.3534,153.6427,153.7643,65365.0
2018-04-17 09:30:00,165.32,166.29,164.76,166.03,50271.0,154.5965,155.5036,154.0729,155.2605,50271.0
2018-04-17 10:00:00,166.07,166.38,165.92,165.92,18101.0,155.2979,155.5878,155.1576,155.1576,18101.0
2018-04-17 10:30:00,166.0,166.24,165.8,166.22,17482.0,155.2324,155.4569,155.0454,155.4382,17482.0
2018-04-17 11:00:00,166.22,166.39,165.84,165.95,18699.0,155.4382,155.5971,155.0828,155.1857,18699.0
2018-04-17 11:30:00,165.91,166.07,165.5,165.92,39741.0,155.1483,155.2979,154.7649,155.1576,39741.0
2018-04-17 12:00:00,165.95,166.08,165.82,165.9,13720.0,155.1857,155.3072,155.0641,155.1389,13720.0
2018-04-17 12:30:00,165.97,165.97,165.38,165.48,16737.0,155.2044,155.2044,154.6527,154.7462,16737.0
2018-04-17 13:00:00,165.4,165.55,165.11,165.54,13649.0,154.6714,154.8116,154.4002,154.8023,13649.0
2018-04-17 13:30:00,165.37,165.56,165.26,165.43,34786.0,154.6433,154.821,154.5404,154.6994,34786.0
2018-04-17 14:00:00,165.45,165.49,164.6,164.87,12592.0,154.7181,154.7555,153.9232,154.1757,12592.0
2018-04-17 14:30:00,164.92,165.72,164.87,165.46,80179.0,154.2225,154.9706,154.1757,154.7275,80179.0
2018-04-17 15:00:00,165.44,166.39,165.28,166.28,32673.0,154.7088,155.5971,154.5591,155.4943,32673.0
2018-04-17 15:30:00,166.33,166.5,165.89,165.92,73832.0,155.541,155.7,155.1296,155.1576,73832.0
2018-04-18 09:30:00,166.2,166.38,165.32,166.0,74504.0,155.4195,155.5878,154.5965,155.2324,74504.0
2018-04-18 10:00:00,165.9,166.0,165.02,166.0,19668.0,155.1389,155.2324,154.316,155.2324,19668.0
2018-04-18 10:30:00,165.99,166.69,165.81,166.69,19726.0,155.2231,155.8777,155.0548,155.8777,19726.0
2018-04-18 11:00:00,166.67,166.89,166.37,166.68,21540.0,155.859,156.0647,155.5784,155.8683,21540.0
2018-04-18 11:30:00,166.63,166.72,166.1,166.24,17956.0,155.8216,155.9057,155.3259,155.4569,17956.0
2018-04-18 12:00:00,166.28,166.82,166.17,166.33,11294.0,155.4943,155.9992,155.3914,155.541,11294.0
2018-04-18 12:30:00,166.28,166.48,165.77,166.48,7095.0,155.4943,155.6813,155.0174,155.6813,7095.0
2018-04-18 13:00:00,166.49,166.6,166.24,166.33,8351.0,155.6907,155.7935,155.4569,155.541,8351.0
2018-04-18 13:30:00,166.3,166.38,165.87,166.22,10151.0,155.513,155.5878,155.1109,155.4382,10151.0
2018-04-18 14:00:00,166.11,166.35,165.98,166.11,8671.0,155.3353,155.5597,155.2137,155.3353,8671.0
2018-04-18 14:30:00,166.15,166.36,165.87,166.22,13999.0,155.3727,155.5691,155.1109,155.4382,13999.0
2018-04-18 15:00:00,166.2,166.61,166.06,166.49,18315.0,155.4195,155.8029,155.2885,155.6907,18315.0
2018-04-18 15:30:00,166.47,166.78,166.41,166.45,79947.0,155.6719,155.9618,155.6158,155.6532,79947.0
2018-04-19 09:30:00,166.0,166.0,165.06,165.86,62672.0,155.2324,155.2324,154.3534,155.1015,62672.0
2018-04-19 10:00:00,165.87,166.2,165.23,165.49,80477.0,155.1109,155.4195,154.5124,154.7555,80477.0
2018-04-19 10:30:00,165.5,165.92,165.1,165.14,20931.0,154.7649,155.1576,154.3908,154.4282,20931.0
2018-04-19 11:00:00,165.2,165.57,164.98,165.5,19231.0,154.4843,154.8303,154.2786,154.7649,19231.0
2018-04-19 11:30:00,165.51,165.62,165.23,165.23,10802.0,154.7742,154.8771,154.5124,154.5124,10802.0
2018-04-19 12:00:00,165.2,165.5,165.0,165.43,19131.0,154.4843,154.7649,154.2973,154.6994,19131.0
2018-04-19 12:30:00,165.39,165.59,165.1,165.1,10903.0,154.662,154.849,154.3908,154.3908,10903.0
2018-04-19 13:00:00,165.1,165.13,164.62,164.62,9720.0,154.3908,154.4189,153.9419,153.9419,9720.0
2018-04-19 13:30:00,164.64,165.12,164.53,165.04,15868.0,153.9607,154.4095,153.8578,154.3347,15868.0
2018-04-19 14:00:00,164.99,165.22,164.51,164.84,14431.0,154.2879,154.503,153.8391,154.1477,14431.0
2018-04-19 14:30:00,164.79,165.31,164.77,165.27,14195.0,154.1009,154.5872,154.0822,154.5498,14195.0
2018-04-19 15:00:00,165.23,165.43,165.0,165.01,21887.0,154.5124,154.6994,154.2973,154.3067,21887.0
2018-04-19 15:30:00,165.0,165.95,165.0,165.69,95324.0,154.2973,155.1857,154.2973,154.9425,95324.0
2018-04-20 09:30:00,165.61,166.63,164.27,164.92,81436.0,154.8677,155.8216,153.6147,154.2225,81436.0
2018-04-20 10:00:00,164.82,165.49,164.55,165.39,18284.0,154.129,154.7555,153.8765,154.662,18284.0
2018-04-20 10:30:00,165.42,165.46,164.39,164.43,20723.0,154.6901,154.7275,153.7269,153.7643,20723.0
2018-04-20 11:00:00,164.48,164.58,163.72,164.05,19505.0,153.811,153.9045,153.1003,153.4089,19505.0
2018-04-20 11:30:00,164.16,164.83,164.1,164.34,16119.0,153.5118,154.1383,153.4557,153.6801,16119.0
2018-04-20 12:00:00,164.28,164.37,163.73,163.76,38428.0,153.624,153.7082,153.1097,153.1377,38428.0
2018-04-20 12:30:00,163.8,164.27,163.58,164.24,39765.0,153.1751,153.6147,152.9694,153.5866,39765.0
2018-04-20 13:00:00,164.09,164.56,164.06,164.5,11725.0,153.4463,153.8858,153.4183,153.8297,11725.0
2018-04-20 13:30:00,164.46,164.55,164.26,164.31,21499.0,153.7923,153.8765,153.6053,153.6521,21499.0
2018-04-20 14:00:00,164.25,164.47,164.12,164.3,33631.0,153.5959,153.8017,153.4744,153.6427,33631.0
2018-04-20 14:30:00,164.35,164.42,163.91,164.13,11110.0,153.6895,153.7549,153.278,153.4837,11110.0
2018-04-20 15:00:00,164.07,164.07,163.38,163.45,23192.0,153.4276,153.4276,152.7824,152.8478,23192.0
2018-04-20 15:30:00,163.45,164.13,163.36,164.07,102910.0,152.8478,153.4837,152.7637,153.4276,102910.0
2018-04-23 09:30:00,164.0,164.32,162.68,163.32,82247.0,153.3622,153.6614,152.1278,152.7263,82247.0
2018-04-23 10:00:00,163.32,163.61,162.64,162.64,25238.0,152.7263,152.9975,152.0904,152.0904,25238.0
2018-04-23 10:30:00,162.62,162.97,162.34,162.61,36269.0,152.0717,152.399,151.8098,152.0623,36269.0
2018-04-23 11:00:00,162.59,163.34,162.45,162.68,26599.0,152.0436,152.745,151.9127,152.1278,26599.0
2018-04-23 11:30:00,162.6,162.89,162.31,162.79,42118.0,152.053,152.3242,151.7818,152.2307,42118.0
2018-04-23 12:00:00,162.79,162.91,162.23,162.23,18694.0,152.2307,152.3429,151.707,151.707,18694.0
2018-04-23 12:30:00,162.21,162.61,162.18,162.56,19151.0,151.6883,152.0623,151.6602,152.0156,19151.0
2018-04-23 13:00:00,162.72,163.04,162.67,162.89,12059.0,152.1652,152.4644,152.1184,152.3242,12059.0
2018-04-23 13:30:00,162.92,163.08,162.79,162.98,20015.0,152.3522,152.5018,152.2307,152.4083,20015.0
2018-04-23 14:00:00,163.05,163.05,162.05,162.4,22372.0,152.4738,152.4738,151.5387,151.8659,22372.0
2018-04-23 14:30:00,162.38,162.53,161.86,162.1,28724.0,151.8472,151.9875,151.361,151.5854,28724.0
2018-04-23 15:00:00,162.07,162.58,161.98,162.36,28988.0,151.5574,152.0343,151.4732,151.8285,28988.0
2018-04-23 15:30:00,162.37,162.68,162.27,162.51,76462.0,151.8379,152.1278,151.7444,151.9688,76462.0
2018-04-24 09:30:00,163.17,163.17,162.09,162.73,77172.0,152.586,152.586,151.5761,152.1745,77172.0
2018-04-24 10:00:00,162.7,163.14,161.93,162.33,52737.0,152.1465,152.5579,151.4264,151.8005,52737.0
2018-04-24 10:30:00,162.22,163.04,161.92,162.56,29513.0,151.6976,152.4644,151.4171,152.0156,29513.0
2018-04-24 11:00:00,162.48,163.14,162.18,163.03,36785.0,151.9408,152.5579,151.6602,152.4551,36785.0
2018-04-24 11:30:00,163.13,163.62,162.82,162.82,38340.0,152.5486,153.0068,152.2587,152.2587,38340.0
2018-04-24 12:00:00,162.81,162.95,161.71,161.93,27907.0,152.2494,152.3803,151.2207,151.4264,27907.0
2018-04-24 12:30:00,162.04,162.08,161.3,161.3,27670.0,151.5293,151.5667,150.8373,150.8373,27670.0
2018-04-24 13:00:00,161.16,161.59,160.88,160.93,16200.0,150.7064,151.1085,150.4445,150.4913,16200.0
2018-04-24 13:30:00,160.9,161.11,160.01,160.02,20928.0,150.4632,150.6596,149.631,149.6403,20928.0
2018-04-24 14:00:00,160.12,160.27,159.34,159.39,27215.0,149.7338,149.8741,149.0044,149.0512,27215.0
2018-04-24 14:30:00,159.33,160.27,159.13,159.95,38386.0,148.9951,149.8741,148.8081,149.5749,38386.0
2018-04-24 15:00:00,160.01,160.58,159.9,160.03,32512.0,149.631,150.164,149.5281,149.6497,32512.0
2018-04-24 15:30:00,160.07,160.64,159.48,160.48,120709.0,149.6871,150.2201,149.1354,150.0705,120709.0
2018-04-25 09:30:00,161.0,162.19,159.67,160.74,174642.0,150.5568,151.6696,149.313,150.3136,174642.0
2018-04-25 10:00:00,160.73,161.82,160.51,161.4,68046.0,150.3043,151.3236,150.0985,150.9308,68046.0
2018-04-25 10:30:00,161.44,161.85,161.34,161.53,45230.0,150.9682,151.3516,150.8747,151.0524,45230.0
2018-04-25 11:00:00,161.61,162.53,161.58,162.25,63108.0,151.1272,151.9875,151.0991,151.7257,63108.0
2018-04-25 11:30:00,162.25,162.3,161.09,161.58,51583.0,151.7257,151.7724,150.6409,151.0991,51583.0
2018-04-25 12:00:00,161.56,161.97,161.42,161.84,31205.0,151.0804,151.4638,150.9495,151.3423,31205.0
2018-04-25 12:30:00,161.86,162.08,161.57,161.88,36299.0,151.361,151.5667,151.0898,151.3797,36299.0
2018-04-25 13:00:00,161.87,162.15,161.43,161.69,15665.0,151.3703,151.6322,150.9589,151.202,15665.0
2018-04-25 13:30:00,161.74,162.63,161.68,162.62,38373.0,151.2488,152.081,151.1927,152.0717,38373.0
2018-04-25 14:00:00,162.62,162.62,162.01,162.16,22518.0,152.0717,152.0717,151.5012,151.6415,22518.0
2018-04-25 14:30:00,162.17,163.14,162.11,163.14,32204.0,151.6509,152.5579,151.5948,152.5579,32204.0
2018-04-25 15:00:00,163.2,163.37,162.68,162.94,63221.0,152.6141,152.773,152.1278,152.3709,63221.0
2018-04-25 15:30:00,162.94,163.17,162.13,162.54,103141.0,152.3709,152.586,151.6135,151.9969,103141.0
2018-04-26 09:30:00,163.09,163.41,161.22,163.04,328467.0,152.5112,152.8104,150.7625,152.4644,328467.0
2018-04-26 10:00:00,163.02,164.81,162.86,164.39,171602.0,152.4457,154.1196,152.2961,153.7269,171602.0
2018-04-26 10:30:00,164.33,164.64,163.8,164.55,77079.0,153.6708,153.9607,153.1751,153.8765,77079.0
2018-04-26 11:00:00,164.55,165.68,164.34,165.48,122683.0,153.8765,154.9332,153.6801,154.7462,122683.0
2018-04-26 11:30:00,165.48,165.52,164.7,165.46,99706.0,154.7462,154.7836,154.0168,154.7275,99706.0
2018-04-26 12:00:00,165.5,165.78,165.39,165.5,91292.0,154.7649,155.0267,154.662,154.7649,91292.0
2018-04-26 12:30:00,165.47,165.61,164.32,164.4,81473.0,154.7368,154.8677,153.6614,153.7362,81473.0
2018-04-26 13:00:00,164.42,165.06,164.13,164.22,144050.0,153.7549,154.3534,153.4837,153.5679,144050.0
2018-04-26 13:30:00,164.16,164.71,164.12,164.64,46749.0,153.5118,154.0261,153.4744,153.9607,46749.0
2018-04-26 14:00:00,164.54,164.71,164.26,164.68,41348.0,153.8671,154.0261,153.6053,153.9981,41348.0
2018-04-26 14:30:00,164.7,164.7,164.32,164.66,76534.0,154.0168,154.0168,153.6614,153.9794,76534.0
2018-04-26 15:00:00,164.73,165.17,164.71,164.9,120879.0,154.0448,154.4563,154.0261,154.2038,120879.0
2018-04-26 15:30:00,164.9,165.02,164.51,164.65,149587.0,154.2038,154.316,153.8391,153.97,149587.0
2018-04-27 09:30:00,164.9,164.9,163.1,163.66,133829.0,154.2038,154.2038,152.5205,153.0442,133829.0
2018-04-27 10:00:00,163.58,164.3,163.46,164.13,74773.0,152.9694,153.6427,152.8572,153.4837,74773.0
2018-04-27 10:30:00,164.06,164.06,163.21,163.34,80361.0,153.4183,153.4183,152.6234,152.745,80361.0
2018-04-27 11:00:00,163.12,163.29,162.56,162.93,34308.0,152.5392,152.6982,152.0156,152.3616,34308.0
2018-04-27 11:30:00,162.89,163.54,162.51,163.51,65008.0,152.3242,152.932,151.9688,152.9039,65008.0
2018-04-27 12:00:00,163.51,163.74,163.19,163.46,59583.0,152.9039,153.119,152.6047,152.8572,59583.0
2018-04-27 12:30:00,163.49,164.26,163.38,164.18,26068.0,152.8852,153.6053,152.7824,153.5305,26068.0
2018-04-27 13:00:00,164.21,164.4,163.79,164.11,35353.0,153.5585,153.7362,153.1658,153.465,35353.0
2018-04-27 13:30:00,164.1,164.29,163.98,164.06,49431.0,153.4557,153.6334,153.3435,153.4183,49431.0
2018-04-27 14:00:00,164.06,164.11,162.73,163.41,33507.0,153.4183,153.465,152.1745,152.8104,33507.0
2018-04-27 14:30:00,163.34,163.86,163.24,163.78,21174.0,152.745,153.2312,152.6515,153.1564,21174.0
2018-04-27 15:00:00,163.79,164.04,162.76,162.93,47159.0,153.1658,153.3996,152.2026,152.3616,47159.0
2018-04-27 15:30:00,162.97,163.21,162.46,163.03,209997.0,152.399,152.6234,151.9221,152.4551,209997.0
2018-04-30 09:30:00,164.02,164.75,163.25,163.53,53773.0,153.3809,154.0635,152.6608,152.9227,53773.0
2018-04-30 10:00:00,163.59,164.22,163.54,164.06,70140.0,152.9788,153.5679,152.932,153.4183,70140.0
2018-04-30 10:30:00,164.02,164.8,163.96,164.49,24311.0,153.3809,154.1103,153.3248,153.8204,24311.0
2018-04-30 11:00:00,164.53,164.79,164.25,164.57,30854.0,153.8578,154.1009,153.5959,153.8952,30854.0
2018-04-30 11:30:00,164.48,164.63,163.9,163.9,27208.0,153.811,153.9513,153.2687,153.2687,27208.0
2018-04-30 12:00:00,163.84,163.91,163.09,163.25,14483.0,153.2125,153.278,152.5112,152.6608,14483.0
2018-04-30 12:30:00,163.39,163.39,162.7,163.0,20138.0,152.7917,152.7917,152.1465,152.427,20138.0
2018-04-30 13:00:00,163.09,163.3,162.78,162.94,18934.0,152.5112,152.7076,152.2213,152.3709,18934.0
2018-04-30 13:30:00,163.02,163.32,162.97,163.17,17011.0,152.4457,152.7263,152.399,152.586,17011.0
2018-04-30 14:00:00,163.12,163.16,162.48,162.94,28453.0,152.5392,152.5767,151.9408,152.3709,28453.0
2018-04-30 14:30:00,162.91,163.01,162.56,162.6,18738.0,152.3429,152.4364,152.0156,152.053,18738.0
2018-04-30 15:00:00,162.6,162.85,162.26,162.36,25979.0,152.053,152.2868,151.735,151.8285,25979.0
2018-04-30 15:30:00,162.33,163.14,162.18,162.18,102981.0,151.8005,152.5579,151.6602,151.6602,102981.0
2018-05-01 09:30:00,161.48,162.64,160.77,162.0,30488.0,151.0056,152.0904,150.3417,151.4919,30488.0
2018-05-01 10:00:00,161.89,162.35,161.51,162.17,80569.0,151.389,151.8192,151.0337,151.6509,80569.0
2018-05-01 10:30:00,162.09,162.74,162.07,162.36,19921.0,151.5761,152.1839,151.5574,151.8285,19921.0
2018-05-01 11:00:00,162.42,162.84,162.13,162.76,40206.0,151.8847,152.2774,151.6135,152.2026,40206.0
2018-05-01 11:30:00,162.8,162.95,162.49,162.62,45377.0,152.24,152.3803,151.9501,152.0717,45377.0
2018-05-01 12:00:00,162.58,162.69,162.34,162.57,11455.0,152.0343,152.1371,151.8098,152.0249,11455.0
2018-05-01 12:30:00,162.57,162.68,162.42,162.47,20283.0,152.0249,152.1278,151.8847,151.9314,20283.0
2018-05-01 13:00:00,162.41,162.47,162.11,162.23,19405.0,151.8753,151.9314,151.5948,151.707,19405.0
2018-05-01 13:30:00,162.24,163.54,162.2,163.22,35730.0,151.7163,152.932,151.6789,152.6328,35730.0
2018-05-01 14:00:00,163.17,163.76,163.06,163.44,23119.0,152.586,153.1377,152.4831,152.8385,23119.0
2018-05-01 14:30:00,163.43,164.25,163.36,164.03,94378.0,152.8291,153.5959,152.7637,153.3902,94378.0
2018-05-01 15:00:00,164.03,164.39,163.86,163.95,49841.0,153.3902,153.7269,153.2312,153.3154,49841.0
2018-05-01 15:30:00,163.94,164.18,163.52,164.1,96802.0,153.3061,153.5305,152.9133,153.4557,96802.0
2018-05-02 09:30:00,163.59,163.96,162.95,163.26,49329.0,152.9788,153.3248,152.3803,152.6702,49329.0
2018-05-02 10:00:00,163.21,163.8,163.05,163.05,31141.0,152.6234,153.1751,152.4738,152.4738,31141.0
2018-05-02 10:30:00,163.04,163.38,162.82,163.18,36475.0,152.4644,152.7824,152.2587,152.5954,36475.0
2018-05-02 11:00:00,163.21,163.43,162.85,162.97,19067.0,152.6234,152.8291,152.2868,152.399,19067.0
2018-05-02 11:30:00,162.92,162.97,162.4,162.83,42917.0,152.3522,152.399,151.8659,152.2681,42917.0
2018-05-02 12:00:00,162.82,163.36,162.65,163.33,16764.0,152.2587,152.7637,152.0997,152.7356,16764.0
2018-05-02 12:30:00,163.35,163.61,163.21,163.6,12674.0,152.7543,152.9975,152.6234,152.9881,12674.0
2018-05-02 13:00:00,163.65,163.96,163.6,163.71,13700.0,153.0349,153.3248,152.9881,153.091,13700.0
2018-05-02 13:30:00,163.78,164.0,163.61,163.73,19352.0,153.1564,153.3622,152.9975,153.1097,19352.0
2018-05-02 14:00:00,163.62,164.36,163.62,164.3,24930.0,153.0068,153.6988,153.0068,153.6427,24930.0
2018-05-02 14:30:00,164.24,164.33,163.83,163.97,32665.0,153.5866,153.6708,153.2032,153.3341,32665.0
2018-05-02 15:00:00,163.98,164.15,163.12,163.38,53804.0,153.3435,153.5024,152.5392,152.7824,53804.0
2018-05-02 15:30:00,163.39,163.42,162.43,162.69,151226.0,152.7917,152.8198,151.894,152.1371,151226.0
2018-05-03 09:30:00,162.24,162.66,161.23,162.51,49422.0,151.7163,152.1091,150.7718,151.9688,49422.0
2018-05-03 10:00:00,162.44,162.65,161.2,161.64,33920.0,151.9034,152.0997,150.7438,151.1552,33920.0
2018-05-03 10:30:00,161.72,161.72,160.75,161.28,43189.0,151.2301,151.2301,150.323,150.8186,43189.0
2018-05-03 11:00:00,161.28,161.58,160.48,160.61,34928.0,150.8186,151.0991,150.0705,150.1921,34928.0
2018-05-03 11:30:00,160.65,161.91,160.59,161.75,23255.0,150.2295,151.4077,150.1734,151.2581,23255.0
2018-05-03 12:00:00,161.78,162.22,161.48,161.48,22736.0,151.2862,151.6976,151.0056,151.0056,22736.0
2018-05-03 12:30:00,161.59,163.12,161.59,163.05,20680.0,151.1085,152.5392,151.1085,152.4738,20680.0
2018-05-03 13:00:00,162.97,162.97,162.13,162.51,19749.0,152.399,152.399,151.6135,151.9688,19749.0
2018-05-03 13:30:00,162.57,163.28,162.57,162.91,15581.0,152.0249,152.6889,152.0249,152.3429,15581.0
2018-05-03 14:00:00,162.98,163.22,162.63,162.83,17074.0,152.4083,152.6328,152.081,152.2681,17074.0
2018-05-03 14:30:00,162.98,163.47,162.82,163.11,38588.0,152.4083,152.8665,152.2587,152.5299,38588.0
2018-05-03 15:00:00,163.16,163.35,162.87,163.18,36808.0,152.5767,152.7543,152.3055,152.5954,36808.0
2018-05-03 15:30:00,163.21,163.56,162.82,163.12,96930.0,152.6234,152.9507,152.2587,152.5392,96930.0
2018-05-04 09:30:00,162.33,162.99,161.29,162.99,28627.0,151.8005,152.4177,150.8279,152.4177,28627.0
2018-05-04 10:00:00,162.82,163.62,162.27,163.62,19461.0,152.2587,153.0068,151.7444,153.0068,19461.0
2018-05-04 10:30:00,163.57,164.7,163.46,164.34,20359.0,152.9601,154.0168,152.8572,153.6801,20359.0
2018-05-04 11:00:00,164.36,165.09,164.33,165.09,21569.0,153.6988,154.3815,153.6708,154.3815,21569.0
2018-05-04 11:30:00,165.04,165.38,164.97,165.28,28244.0,154.3347,154.6527,154.2692,154.5591,28244.0
2018-05-04 12:00:00,165.33,165.85,165.33,165.77,30570.0,154.6059,155.0922,154.6059,155.0174,30570.0
2018-05-04 12:30:00,165.77,166.1,165.77,166.0,17457.0,155.0174,155.3259,155.0174,155.2324,17457.0
2018-05-04 13:00:00,166.11,166.53,166.08,166.12,21733.0,155.3353,155.7281,155.3072,155.3447,21733.0
2018-05-04 13:30:00,166.15,166.74,166.15,166.74,19721.0,155.3727,155.9244,155.3727,155.9244,19721.0
2018-05-04 14:00:00,166.72,167.31,166.68,167.31,18652.0,155.9057,156.4575,155.8683,156.4575,18652.0
2018-05-04 14:30:00,167.35,167.4,166.58,166.58,26714.0,156.4949,156.5416,155.7748,155.7748,26714.0
2018-05-04 15:00:00,166.57,166.84,166.46,166.79,42403.0,155.7655,156.0179,155.6626,155.9712,42403.0
2018-05-04 15:30:00,166.78,166.9,166.16,166.27,91472.0,155.9618,156.0741,155.3821,155.4849,91472.0
2018-05-07 09:30:00,166.62,167.07,166.06,166.97,34578.0,155.8122,156.233,155.2885,156.1395,34578.0
2018-05-07 10:00:00,167.08,167.09,166.36,166.75,24095.0,156.2424,156.2517,155.5691,155.9338,24095.0
2018-05-07 10:30:00,166.72,167.73,166.72,167.64,24147.0,155.9057,156.8502,155.9057,156.7661,24147.0
2018-05-07 11:00:00,167.62,167.62,166.86,166.95,24183.0,156.7474,156.7474,156.0367,156.1208,24183.0
2018-05-07 11:30:00,167.01,167.4,166.79,167.33,24139.0,156.1769,156.5416,155.9712,156.4762,24139.0
2018-05-07 12:00:00,167.37,168.06,167.37,168.02,15406.0,156.5136,157.1588,156.5136,157.1214,15406.0
2018-05-07 12:30:00,168.02,168.03,167.58,167.67,8838.0,157.1214,157.1308,156.7099,156.7941,8838.0
2018-05-07 13:00:00,167.73,168.12,167.61,168.05,14830.0,156.8502,157.2149,156.738,157.1495,14830.0
2018-05-07 13:30:00,168.09,168.09,167.61,167.7,19637.0,157.1869,157.1869,156.738,156.8222,19637.0
2018-05-07 14:00:00,167.75,168.0,167.67,167.97,13419.0,156.8689,157.1027,156.7941,157.0747,13419.0
2018-05-07 14:30:00,167.99,168.07,167.39,167.56,16361.0,157.0934,157.1682,156.5323,156.6912,16361.0
2018-05-07 15:00:00,167.6,167.88,166.94,167.21,23181.0,156.7287,156.9905,156.1115,156.3639,23181.0
2018-05-07 15:30:00,167.23,167.44,167.05,167.39,53832.0,156.3827,156.579,156.2143,156.5323,53832.0
2018-05-08 09:30:00,166.89,168.16,166.15,167.4,36000.0,156.0647,157.2523,155.3727,156.5416,36000.0
2018-05-08 10:00:00,167.51,167.51,166.44,166.68,24418.0,156.6445,156.6445,155.6439,155.8683,24418.0
2018-05-08 10:30:00,166.7,167.38,166.7,167.15,28592.0,155.887,156.5229,155.887,156.3078,28592.0
2018-05-08 11:00:00,167.13,168.16,167.08,167.82,26093.0,156.2891,157.2523,156.2424,156.9344,26093.0
2018-05-08 11:30:00,167.74,167.93,167.31,167.69,15600.0,156.8596,157.0372,156.4575,156.8128,15600.0
2018-05-08 12:00:00,167.66,167.82,167.51,167.54,13199.0,156.7848,156.9344,156.6445,156.6725,13199.0
2018-05-08 12:30:00,167.59,167.98,167.27,167.58,21104.0,156.7193,157.084,156.4201,156.7099,21104.0
2018-05-08 13:00:00,167.52,167.91,167.5,167.91,12058.0,156.6538,157.0185,156.6351,157.0185,12058.0
2018-05-08 13:30:00,167.89,167.89,167.41,167.41,13591.0,156.9998,156.9998,156.551,156.551,13591.0
2018-05-08 14:00:00,167.41,167.89,167.36,167.58,20872.0,156.551,156.9998,156.5042,156.7099,20872.0
2018-05-08 14:30:00,167.56,167.61,166.87,167.09,14903.0,156.6912,156.738,156.046,156.2517,14903.0
2018-05-08 15:00:00,167.1,167.66,166.93,167.56,22783.0,156.2611,156.7848,156.1021,156.6912,22783.0
2018-05-08 15:30:00,167.6,168.06,167.53,167.86,78912.0,156.7287,157.1588,156.6632,156.9718,78912.0
2018-05-09 09:30:00,168.19,168.88,167.18,167.74,27575.0,157.2804,157.9256,156.3359,156.8596,27575.0
2018-05-09 10:00:00,167.88,168.29,167.78,167.8,11809.0,156.9905,157.3739,156.897,156.9157,11809.0
2018-05-09 10:30:00,167.75,167.92,167.42,167.47,17637.0,156.8689,157.0279,156.5603,156.6071,17637.0
2018-05-09 11:00:00,167.44,168.06,167.23,168.0,24901.0,156.579,157.1588,156.3827,157.1027,24901.0
2018-05-09 11:30:00,167.99,168.48,167.99,168.48,15155.0,157.0934,157.5516,157.0934,157.5516,15155.0
2018-05-09 12:00:00,168.5,169.27,168.5,169.27,17588.0,157.5703,158.2903,157.5703,158.2903,17588.0
2018-05-09 12:30:00,169.29,169.78,169.17,169.48,14676.0,158.309,158.7672,158.1968,158.4867,14676.0
2018-05-09 13:00:00,169.48,170.27,169.48,170.21,49922.0,158.4867,159.2255,158.4867,159.1694,49922.0
2018-05-09 13:30:00,170.19,170.8,170.14,170.8,25444.0,159.1507,159.7211,159.1039,159.7211,25444.0
2018-05-09 14:00:00,170.79,171.06,170.55,170.8,50575.0,159.7117,159.9642,159.4873,159.7211,50575.0
2018-05-09 14:30:00,170.78,170.99,170.42,170.49,26611.0,159.7024,159.8988,159.3657,159.4312,26611.0
2018-05-09 15:00:00,170.46,170.49,170.04,170.33,40251.0,159.4031,159.4312,159.0104,159.2816,40251.0
2018-05-09 15:30:00,170.34,170.57,169.8,170.53,77160.0,159.2909,159.506,158.7859,159.4686,77160.0
2018-05-10 09:30:00,170.72,171.81,170.36,171.13,31944.0,159.6463,160.6656,159.3096,160.0297,31944.0
2018-05-10 10:00:00,171.09,172.17,171.02,172.01,31753.0,159.9923,161.0022,159.9268,160.8526,31753.0
2018-05-10 10:30:00,172.14,172.4,171.99,172.23,27640.0,160.9742,161.2173,160.8339,161.0583,27640.0
2018-05-10 11:00:00,172.23,173.49,172.23,173.29,61010.0,161.0583,162.2366,161.0583,162.0496,61010.0
2018-05-10 11:30:00,173.26,173.51,173.0,173.31,25787.0,162.0215,162.2553,161.7784,162.0683,25787.0
2018-05-10 12:00:00,173.33,174.13,173.33,174.02,51097.0,162.087,162.8351,162.087,162.7322,51097.0
2018-05-10 12:30:00,173.98,174.04,173.55,173.78,21720.0,162.6948,162.7509,162.2927,162.5078,21720.0
2018-05-10 13:00:00,173.79,173.98,173.64,173.64,23703.0,162.5171,162.6948,162.3769,162.3769,23703.0
2018-05-10 13:30:00,173.6,173.67,173.25,173.45,21330.0,162.3395,162.4049,162.0122,162.1992,21330.0
2018-05-10 14:00:00,173.45,173.75,173.24,173.75,17540.0,162.1992,162.4797,162.0028,162.4797,17540.0
2018-05-10 14:30:00,173.78,173.8,172.96,173.54,46252.0,162.5078,162.5265,161.741,162.2834,46252.0
2018-05-10 15:00:00,173.59,173.69,173.08,173.47,43406.0,162.3301,162.4236,161.8532,162.2179,43406.0
2018-05-10 15:30:00,173.45,173.84,173.28,173.75,133388.0,162.1992,162.5639,162.0402,162.4797,133388.0
2018-05-11 09:30:00,173.65,173.68,172.86,173.68,39726.0,162.3862,162.4143,161.6475,162.4143,39726.0
2018-05-11 10:00:00,173.68,174.75,173.68,173.85,52312.0,162.4143,163.4149,162.4143,162.5732,52312.0
2018-05-11 10:30:00,173.84,174.07,173.39,173.94,35242.0,162.5639,162.779,162.1431,162.6574,35242.0
2018-05-11 11:00:00,173.86,173.9,173.47,173.74,39400.0,162.5826,162.62,162.2179,162.4704,39400.0
2018-05-11 11:30:00,173.8,173.92,173.37,173.62,36176.0,162.5265,162.6387,162.1244,162.3582,36176.0
2018-05-11 12:00:00,173.59,173.68,173.23,173.51,25604.0,162.3301,162.4143,161.9935,162.2553,25604.0
2018-05-11 12:30:00,173.37,173.48,173.18,173.31,25119.0,162.1244,162.2272,161.9467,162.0683,25119.0
2018-05-11 13:00:00,173.3,173.62,173.17,173.49,20746.0,162.0589,162.3582,161.9374,162.2366,20746.0
2018-05-11 13:30:00,173.49,173.67,173.18,173.3,39090.0,162.2366,162.4049,161.9467,162.0589,39090.0
2018-05-11 14:00:00,173.32,173.97,173.22,173.69,49088.0,162.0776,162.6855,161.9841,162.4236,49088.0
2018-05-11 14:30:00,173.66,173.66,173.29,173.52,32487.0,162.3956,162.3956,162.0496,162.2647,32487.0
2018-05-11 15:00:00,173.6,173.99,173.53,173.92,38039.0,162.3395,162.7042,162.274,162.6387,38039.0
2018-05-11 15:30:00,173.91,174.15,173.74,174.06,176088.0,162.6294,162.8538,162.4704,162.7696,176088.0
2018-05-14 09:30:00,174.6,174.8,172.49,172.75,128259.0,163.2746,163.4616,161.3015,161.5446,128259.0
2018-05-14 10:00:00,172.63,173.35,172.53,173.14,23686.0,161.4324,162.1057,161.3389,161.9093,23686.0
2018-05-14 10:30:00,173.19,173.4,172.58,172.63,25067.0,161.9561,162.1524,161.3856,161.4324,25067.0
2018-05-14 11:00:00,172.59,172.85,172.41,172.41,21302.0,161.395,161.6381,161.2267,161.2267,21302.0
2018-05-14 11:30:00,172.5,172.58,172.28,172.28,7871.0,161.3108,161.3856,161.1051,161.1051,7871.0
2018-05-14 12:00:00,172.32,172.54,172.28,172.3,16785.0,161.1425,161.3482,161.1051,161.1238,16785.0
2018-05-14 12:30:00,172.35,172.36,171.65,171.7,16347.0,161.1705,161.1799,160.5159,160.5627,16347.0
2018-05-14 13:00:00,171.7,171.78,171.14,171.33,21896.0,160.5627,160.6375,160.039,160.2167,21896.0
2018-05-14 13:30:00,171.34,171.74,171.04,171.55,17052.0,160.2261,160.6001,159.9455,160.4224,17052.0
2018-05-14 14:00:00,171.49,171.51,171.17,171.24,17230.0,160.3663,160.385,160.0671,160.1325,17230.0
2018-05-14 14:30:00,171.29,171.76,171.29,171.76,15022.0,160.1793,160.6188,160.1793,160.6188,15022.0
2018-05-14 15:00:00,171.76,172.3,171.64,172.1,22356.0,160.6188,161.1238,160.5066,160.9368,22356.0
2018-05-14 15:30:00,172.14,172.16,171.65,172.02,72587.0,160.9742,160.9929,160.5159,160.8619,72587.0
2018-05-15 09:30:00,171.21,171.61,169.96,170.0,31577.0,160.1045,160.4785,158.9356,158.973,31577.0
2018-05-15 10:00:00,170.01,170.65,169.85,170.52,45658.0,158.9823,159.5808,158.8327,159.4592,45658.0
2018-05-15 10:30:00,170.51,171.05,170.26,170.55,23010.0,159.4499,159.9549,159.2161,159.4873,23010.0
2018-05-15 11:00:00,170.58,171.39,170.58,170.89,20546.0,159.5154,160.2728,159.5154,159.8052,20546.0
2018-05-15 11:30:00,170.97,171.4,170.86,170.9,18174.0,159.8801,160.2822,159.7772,159.8146,18174.0
2018-05-15 12:00:00,170.94,170.95,170.48,170.59,14886.0,159.852,159.8614,159.4218,159.5247,14886.0
2018-05-15 12:30:00,170.6,171.06,170.58,170.66,22096.0,159.5341,159.9642,159.5154,159.5902,22096.0
2018-05-15 13:00:00,170.65,170.75,170.48,170.51,13810.0,159.5808,159.6743,159.4218,159.4499,13810.0
2018-05-15 13:30:00,170.53,170.68,170.26,170.26,29474.0,159.4686,159.6089,159.2161,159.2161,29474.0
2018-05-15 14:00:00,170.37,170.59,169.99,170.55,21581.0,159.319,159.5247,158.9636,159.4873,21581.0
2018-05-15 14:30:00,170.55,170.91,170.46,170.53,15231.0,159.4873,159.8239,159.4031,159.4686,15231.0
2018-05-15 15:00:00,170.55,170.56,170.16,170.26,20932.0,159.4873,159.4967,159.1226,159.2161,20932.0
2018-05-15 15:30:00,170.25,170.95,170.13,170.85,69222.0,159.2068,159.8614,159.0945,159.7678,69222.0
2018-05-16 09:30:00,171.17,171.83,170.73,171.39,20911.0,160.0671,160.6843,159.6556,160.2728,20911.0
2018-05-16 10:00:00,171.38,171.69,171.24,171.52,18250.0,160.2635,160.5534,160.1325,160.3944,18250.0
2018-05-16 10:30:00,171.46,171.61,171.15,171.53,20247.0,160.3383,160.4785,160.0484,160.4037,20247.0
2018-05-16 11:00:00,171.56,171.68,171.38,171.51,25433.0,160.4318,160.544,160.2635,160.385,25433.0
2018-05-16 11:30:00,171.57,171.92,171.57,171.77,15040.0,160.4411,160.7684,160.4411,160.6282,15040.0
2018-05-16 12:00:00,171.88,172.55,171.86,172.53,12616.0,160.731,161.3576,160.7123,161.3389,12616.0
2018-05-16 12:30:00,172.53,172.78,172.48,172.73,28799.0,161.3389,161.5727,161.2921,161.5259,28799.0
2018-05-16 13:00:00,172.75,173.07,172.4,172.56,28359.0,161.5446,161.8438,161.2173,161.3669,28359.0
2018-05-16 13:30:00,172.56,172.69,172.27,172.36,54903.0,161.3669,161.4885,161.0957,161.1799,54903.0
2018-05-16 14:00:00,172.38,172.58,172.3,172.53,39700.0,161.1986,161.3856,161.1238,161.3389,39700.0
2018-05-16 14:30:00,172.54,172.57,172.3,172.52,36668.0,161.3482,161.3763,161.1238,161.3295,36668.0
2018-05-16 15:00:00,172.5,172.51,171.9,171.98,44063.0,161.3108,161.3202,160.7497,160.8245,44063.0
2018-05-16 15:30:00,172.02,172.31,171.88,172.21,133471.0,160.8619,161.1331,160.731,161.0396,133471.0
2018-05-17 09:30:00,172.15,172.33,171.17,171.96,33738.0,160.9835,161.1518,160.0671,160.8058,33738.0
2018-05-17 10:00:00,172.01,172.35,171.85,172.3,12231.0,160.8526,161.1705,160.703,161.1238,12231.0
2018-05-17 10:30:00,172.3,172.66,172.21,172.38,9481.0,161.1238,161.4604,161.0396,161.1986,9481.0
2018-05-17 11:00:00,172.27,172.44,172.06,172.34,16400.0,161.0957,161.2547,160.8994,161.1612,16400.0
2018-05-17 11:30:00,172.25,172.47,172.0,172.08,16454.0,161.077,161.2828,160.8432,160.9181,16454.0
2018-05-17 12:00:00,172.12,172.22,171.87,172.18,15155.0,160.9555,161.049,160.7217,161.0116,15155.0
2018-05-17 12:30:00,172.16,172.34,171.74,171.84,17436.0,160.9929,161.1612,160.6001,160.6936,17436.0
2018-05-17 13:00:00,171.86,172.14,171.58,171.6,19281.0,160.7123,160.9742,160.4505,160.4692,19281.0
2018-05-17 13:30:00,171.61,171.72,170.84,170.91,28916.0,160.4785,160.5814,159.7585,159.8239,28916.0
2018-05-17 14:00:00,170.88,171.27,170.56,171.19,21446.0,159.7959,160.1606,159.4967,160.0858,21446.0
2018-05-17 14:30:00,171.23,171.7,171.06,171.7,15665.0,160.1232,160.5627,159.9642,160.5627,15665.0
2018-05-17 15:00:00,171.6,171.71,171.19,171.19,19065.0,160.4692,160.5721,160.0858,160.0858,19065.0
2018-05-17 15:30:00,171.22,171.65,171.13,171.51,77322.0,160.1138,160.5159,160.0297,160.385,77322.0
2018-05-18 09:30:00,171.3,172.64,171.07,172.27,58790.0,160.5972,161.8535,160.3816,161.5066,58790.0
2018-05-18 10:00:00,172.24,172.7,171.86,172.2,85298.0,161.4785,161.9097,161.1222,161.441,85298.0
2018-05-18 10:30:00,172.22,172.36,171.91,172.17,31168.0,161.4597,161.591,161.1691,161.4128,31168.0
2018-05-18 11:00:00,172.21,172.45,172.03,172.05,13472.0,161.4503,161.6754,161.2816,161.3003,13472.0
2018-05-18 11:30:00,172.09,172.64,172.06,172.46,14130.0,161.3378,161.8535,161.3097,161.6847,14130.0
2018-05-18 12:00:00,172.41,172.41,172.14,172.2,16273.0,161.6378,161.6378,161.3847,161.441,16273.0
2018-05-18 12:30:00,172.23,172.23,171.89,172.01,11411.0,161.4691,161.4691,161.1503,161.2628,11411.0
2018-05-18 13:00:00,172.05,172.17,171.75,172.0,12833.0,161.3003,161.4128,161.0191,161.2535,12833.0
2018-05-18 13:30:00,171.98,172.01,171.68,171.89,16341.0,161.2347,161.2628,160.9535,161.1503,16341.0
2018-05-18 14:00:00,171.87,171.99,171.74,171.99,9529.0,161.1316,161.2441,161.0097,161.2441,9529.0
2018-05-18 14:30:00,171.96,172.52,171.96,172.48,19548.0,161.216,161.741,161.216,161.7035,19548.0
2018-05-18 15:00:00,172.47,172.52,172.27,172.43,21819.0,161.6941,161.741,161.5066,161.6566,21819.0
2018-05-18 15:30:00,172.41,172.87,172.41,172.54,93971.0,161.6378,162.0691,161.6378,161.7597,93971.0
2018-05-21 09:30:00,173.36,174.61,173.35,173.97,36654.0,162.5285,163.7004,162.5191,163.1004,36654.0
2018-05-21 10:00:00,173.94,174.38,173.93,174.16,27666.0,163.0723,163.4848,163.0629,163.2785,27666.0
2018-05-21 10:30:00,174.23,175.14,174.22,175.08,45368.0,163.3441,164.1973,163.3348,164.141,45368.0
2018-05-21 11:00:00,175.08,175.08,174.52,174.55,67002.0,164.141,164.141,163.616,163.6441,67002.0
2018-05-21 11:30:00,174.58,174.71,174.17,174.71,35785.0,163.6723,163.7941,163.2879,163.7941,35785.0
2018-05-21 12:00:00,174.71,174.93,174.41,174.83,24472.0,163.7941,164.0004,163.5129,163.9066,24472.0
2018-05-21 12:30:00,174.82,175.11,174.69,175.03,36554.0,163.8973,164.1692,163.7754,164.0942,36554.0
2018-05-21 13:00:00,174.99,175.33,174.98,175.3,27744.0,164.0567,164.3754,164.0473,164.3473,27744.0
2018-05-21 13:30:00,175.32,175.58,175.22,175.44,33631.0,164.366,164.6098,164.2723,164.4785,33631.0
2018-05-21 14:00:00,175.44,175.44,175.0,175.07,23734.0,164.4785,164.4785,164.066,164.1317,23734.0
2018-05-21 14:30:00,175.04,175.44,174.73,175.35,52189.0,164.1035,164.4785,163.8129,164.3942,52189.0
2018-05-21 15:00:00,175.3,175.35,174.86,174.95,22649.0,164.3473,164.3942,163.9348,164.0192,22649.0
2018-05-21 15:30:00,174.91,175.19,174.76,175.09,92851.0,163.9816,164.2442,163.841,164.1504,92851.0
2018-05-22 09:30:00,175.21,175.6,174.57,174.87,19615.0,164.2629,164.6285,163.6629,163.9441,19615.0
2018-05-22 10:00:00,174.79,174.91,173.82,173.92,18993.0,163.8691,163.9816,162.9598,163.0535,18993.0
2018-05-22 10:30:00,173.88,174.34,173.63,174.07,40432.0,163.016,163.4473,162.7816,163.1941,40432.0
2018-05-22 11:00:00,174.0,174.62,173.95,174.59,20695.0,163.1285,163.7098,163.0816,163.6816,20695.0
2018-05-22 11:30:00,174.5,174.62,174.43,174.47,10777.0,163.5973,163.7098,163.5316,163.5691,10777.0
2018-05-22 12:00:00,174.53,174.83,174.35,174.77,23457.0,163.6254,163.9066,163.4566,163.8504,23457.0
2018-05-22 12:30:00,174.81,174.92,174.44,174.88,34817.0,163.8879,163.991,163.541,163.9535,34817.0
2018-05-22 13:00:00,174.91,175.4,174.84,175.4,38138.0,163.9816,164.441,163.916,164.441,38138.0
2018-05-22 13:30:00,175.34,175.39,174.75,174.83,40255.0,164.3848,164.4317,163.8316,163.9066,40255.0
2018-05-22 14:00:00,174.87,175.29,174.84,174.99,27100.0,163.9441,164.3379,163.916,164.0567,27100.0
2018-05-22 14:30:00,174.99,175.12,174.71,174.75,20685.0,164.0567,164.1785,163.7941,163.8316,20685.0
2018-05-22 15:00:00,174.66,174.81,174.56,174.71,28440.0,163.7473,163.8879,163.6535,163.7941,28440.0
2018-05-22 15:30:00,174.7,174.72,174.14,174.35,104698.0,163.7848,163.8035,163.2598,163.4566,104698.0
2018-05-23 09:30:00,173.12,173.41,172.53,172.59,62207.0,162.3035,162.5754,161.7504,161.8066,62207.0
2018-05-23 10:00:00,172.48,172.81,172.05,172.6,72892.0,161.7035,162.0129,161.3003,161.816,72892.0
2018-05-23 10:30:00,172.5,172.66,171.98,172.21,39106.0,161.7222,161.8722,161.2347,161.4503,39106.0
2018-05-23 11:00:00,172.15,172.57,172.14,172.39,24821.0,161.3941,161.7879,161.3847,161.6191,24821.0
2018-05-23 11:30:00,172.4,172.93,172.36,172.46,28853.0,161.6285,162.1254,161.591,161.6847,28853.0
2018-05-23 12:00:00,172.38,172.59,172.07,172.15,17058.0,161.6097,161.8066,161.3191,161.3941,17058.0
2018-05-23 12:30:00,172.15,172.88,172.15,172.85,14086.0,161.3941,162.0785,161.3941,162.0504,14086.0
2018-05-23 13:00:00,172.81,172.95,172.64,172.93,13880.0,162.0129,162.1441,161.8535,162.1254,13880.0
2018-05-23 13:30:00,172.88,173.01,172.79,172.93,17556.0,162.0785,162.2004,161.9941,162.1254,17556.0
2018-05-23 14:00:00,172.93,173.52,172.86,173.23,38037.0,162.1254,162.6785,162.0597,162.4066,38037.0
2018-05-23 14:30:00,173.27,173.65,173.07,173.65,20725.0,162.4441,162.8004,162.2566,162.8004,20725.0
2018-05-23 15:00:00,173.7,173.83,173.48,173.65,26187.0,162.8473,162.9691,162.641,162.8004,26187.0
2018-05-23 15:30:00,173.67,174.07,173.42,174.03,108434.0,162.8191,163.1941,162.5847,163.1566,108434.0
2018-05-24 09:30:00,173.85,174.41,172.72,173.09,31821.0,162.9879,163.5129,161.9285,162.2754,31821.0
2018-05-24 10:00:00,172.99,173.07,172.04,172.17,75537.0,162.1816,162.2566,161.291,161.4128,75537.0
2018-05-24 10:30:00,172.0,172.24,171.44,171.61,25435.0,161.2535,161.4785,160.7285,160.8878,25435.0
2018-05-24 11:00:00,171.56,172.27,171.47,172.07,20887.0,160.841,161.5066,160.7566,161.3191,20887.0
2018-05-24 11:30:00,172.07,172.54,171.71,172.54,17462.0,161.3191,161.7597,160.9816,161.7597,17462.0
2018-05-24 12:00:00,172.5,172.81,172.42,172.59,13022.0,161.7222,162.0129,161.6472,161.8066,13022.0
2018-05-24 12:30:00,172.74,172.94,172.5,172.92,12863.0,161.9472,162.1347,161.7222,162.116,12863.0
2018-05-24 13:00:00,173.03,173.68,173.02,173.41,20552.0,162.2191,162.8285,162.2097,162.5754,20552.0
2018-05-24 13:30:00,173.42,173.59,173.28,173.56,14054.0,162.5847,162.7441,162.4535,162.716,14054.0
2018-05-24 14:00:00,173.6,174.22,173.47,174.18,25044.0,162.7535,163.3348,162.6316,163.2973,25044.0
2018-05-24 14:30:00,174.19,174.24,173.7,174.14,36499.0,163.3066,163.3535,162.8473,163.2598,36499.0
2018-05-24 15:00:00,174.11,174.33,173.93,174.15,36474.0,163.2316,163.4379,163.0629,163.2691,36474.0
2018-05-24 15:30:00,174.13,174.27,173.82,173.98,94727.0,163.2504,163.3816,162.9598,163.1098,94727.0
2018-05-25 09:30:00,173.46,174.31,172.54,173.63,61498.0,162.6222,163.4191,161.7597,162.7816,61498.0
2018-05-25 10:00:00,173.72,173.87,173.47,173.59,14291.0,162.866,163.0066,162.6316,162.7441,14291.0
2018-05-25 10:30:00,173.59,173.78,172.96,173.26,25311.0,162.7441,162.9223,162.1535,162.4347,25311.0
2018-05-25 11:00:00,173.23,173.62,173.23,173.53,17816.0,162.4066,162.7722,162.4066,162.6879,17816.0
2018-05-25 11:30:00,173.5,174.01,173.45,173.64,38816.0,162.6597,163.1379,162.6129,162.791,38816.0
2018-05-25 12:00:00,173.6,173.72,173.3,173.49,17067.0,162.7535,162.866,162.4722,162.6504,17067.0
2018-05-25 12:30:00,173.44,173.44,173.06,173.12,9013.0,162.6035,162.6035,162.2472,162.3035,9013.0
2018-05-25 13:00:00,173.07,173.25,173.01,173.06,8565.0,162.2566,162.4254,162.2004,162.2472,8565.0
2018-05-25 13:30:00,173.04,173.36,172.91,173.22,15041.0,162.2285,162.5285,162.1066,162.3972,15041.0
2018-05-25 14:00:00,173.24,173.69,173.24,173.64,12156.0,162.416,162.8379,162.416,162.791,12156.0
2018-05-25 14:30:00,173.7,173.98,173.57,173.91,21570.0,162.8473,163.1098,162.7254,163.0441,21570.0
2018-05-25 15:00:00,173.93,174.26,173.82,174.26,33980.0,163.0629,163.3723,162.9598,163.3723,33980.0
2018-05-25 15:30:00,174.27,174.29,173.95,174.03,92482.0,163.3816,163.4004,163.0816,163.1566,92482.0
2018-05-29 09:30:00,172.48,173.31,170.32,170.7,83337.0,161.7035,162.4816,159.6784,160.0347,83337.0
2018-05-29 10:00:00,170.69,171.14,170.22,170.85,92717.0,160.0253,160.4472,159.5847,160.1753,92717.0
2018-05-29 10:30:00,170.78,171.4,170.37,170.82,31360.0,160.1097,160.691,159.7253,160.1472,31360.0
2018-05-29 11:00:00,170.85,170.88,170.43,170.79,30175.0,160.1753,160.2034,159.7816,160.1191,30175.0
2018-05-29 11:30:00,170.76,170.78,169.59,169.61,37444.0,160.0909,160.1097,158.994,159.0128,37444.0
2018-05-29 12:00:00,169.53,170.0,169.04,169.81,47018.0,158.9378,159.3784,158.4784,159.2003,47018.0
2018-05-29 12:30:00,169.93,170.52,169.92,170.5,21531.0,159.3128,159.8659,159.3034,159.8472,21531.0
2018-05-29 13:00:00,170.45,170.49,170.0,170.35,20246.0,159.8003,159.8378,159.3784,159.7066,20246.0
2018-05-29 13:30:00,170.36,170.5,169.87,170.31,21709.0,159.7159,159.8472,159.2565,159.6691,21709.0
2018-05-29 14:00:00,170.16,170.3,169.77,170.24,24886.0,159.5284,159.6597,159.1628,159.6034,24886.0
2018-05-29 14:30:00,170.24,170.65,169.99,170.03,31593.0,159.6034,159.9878,159.3691,159.4066,31593.0
2018-05-29 15:00:00,169.99,170.47,169.99,170.22,41059.0,159.3691,159.8191,159.3691,159.5847,41059.0
2018-05-29 15:30:00,170.23,171.03,170.1,170.81,98091.0,159.5941,160.3441,159.4722,160.1378,98091.0
2018-05-30 09:30:00,172.05,172.37,170.88,171.94,34737.0,161.3003,161.6003,160.2034,161.1972,34737.0
2018-05-30 10:00:00,171.96,172.25,171.49,172.1,51531.0,161.216,161.4878,160.7753,161.3472,51531.0
2018-05-30 10:30:00,172.11,172.75,172.01,172.73,17297.0,161.3566,161.9566,161.2628,161.9379,17297.0
2018-05-30 11:00:00,172.74,172.89,172.47,172.76,25318.0,161.9472,162.0879,161.6941,161.966,25318.0
2018-05-30 11:30:00,172.71,173.28,172.7,173.09,26616.0,161.9191,162.4535,161.9097,162.2754,26616.0
2018-05-30 12:00:00,173.1,173.32,172.82,173.16,20532.0,162.2847,162.491,162.0222,162.341,20532.0
2018-05-30 12:30:00,173.12,173.51,172.72,173.39,41722.0,162.3035,162.6691,161.9285,162.5566,41722.0
2018-05-30 13:00:00,173.46,173.64,173.19,173.36,26613.0,162.6222,162.791,162.3691,162.5285,26613.0
2018-05-30 13:30:00,173.27,173.4,173.04,173.24,17745.0,162.4441,162.566,162.2285,162.416,17745.0
2018-05-30 14:00:00,173.24,173.41,172.99,173.19,24253.0,162.416,162.5754,162.1816,162.3691,24253.0
2018-05-30 14:30:00,173.15,173.38,172.98,173.11,19984.0,162.3316,162.5472,162.1722,162.2941,19984.0
2018-05-30 15:00:00,173.17,173.21,172.86,172.94,36643.0,162.3504,162.3879,162.0597,162.1347,36643.0
2018-05-30 15:30:00,172.93,173.55,172.91,173.41,151236.0,162.1254,162.7066,162.1066,162.5754,151236.0
2018-05-31 09:30:00,173.42,173.72,172.12,172.73,36531.0,162.5847,162.866,161.366,161.9379,36531.0
2018-05-31 10:00:00,172.78,172.98,172.09,172.39,20854.0,161.9847,162.1722,161.3378,161.6191,20854.0
2018-05-31 10:30:00,172.35,172.44,171.77,172.15,22665.0,161.5816,161.666,161.0378,161.3941,22665.0
2018-05-31 11:00:00,172.18,173.03,172.09,173.03,39600.0,161.4222,162.2191,161.3378,162.2191,39600.0
2018-05-31 11:30:00,173.07,173.22,172.64,173.03,12787.0,162.2566,162.3972,161.8535,162.2191,12787.0
2018-05-31 12:00:00,172.96,172.96,172.34,172.34,15756.0,162.1535,162.1535,161.5722,161.5722,15756.0
2018-05-31 12:30:00,172.43,172.67,172.12,172.24,28123.0,161.6566,161.8816,161.366,161.4785,28123.0
2018-05-31 13:00:00,172.24,172.28,171.51,171.56,42515.0,161.4785,161.516,160.7941,160.841,42515.0
2018-05-31 13:30:00,171.58,171.58,170.91,171.03,51280.0,160.8597,160.8597,160.2316,160.3441,51280.0
2018-05-31 14:00:00,171.03,171.62,170.84,171.23,34389.0,160.3441,160.8972,160.1659,160.5316,34389.0
2018-05-31 14:30:00,171.13,171.23,170.73,171.01,26951.0,160.4378,160.5316,160.0628,160.3253,26951.0
2018-05-31 15:00:00,171.04,171.26,170.82,170.9,45239.0,160.3534,160.5597,160.1472,160.2222,45239.0
2018-05-31 15:30:00,170.89,170.92,170.49,170.58,134510.0,160.2128,160.2409,159.8378,159.9222,134510.0
2018-06-01 09:30:00,172.44,173.71,172.4,172.91,52219.0,161.666,162.8566,161.6285,162.1066,52219.0
2018-06-01 10:00:00,172.88,173.11,172.49,172.67,44997.0,162.0785,162.2941,161.7129,161.8816,44997.0
2018-06-01 10:30:00,172.65,172.92,172.59,172.81,22892.0,161.8629,162.116,161.8066,162.0129,22892.0
2018-06-01 11:00:00,172.78,172.83,172.44,172.46,19661.0,161.9847,162.0316,161.666,161.6847,19661.0
2018-06-01 11:30:00,172.47,172.66,172.02,172.59,31706.0,161.6941,161.8722,161.2722,161.8066,31706.0
2018-06-01 12:00:00,172.62,172.68,172.51,172.66,13394.0,161.8347,161.891,161.7316,161.8722,13394.0
2018-06-01 12:30:00,172.66,172.89,172.63,172.7,19903.0,161.8722,162.0879,161.8441,161.9097,19903.0
2018-06-01 13:00:00,172.73,173.0,172.73,172.88,13563.0,161.9379,162.191,161.9379,162.0785,13563.0
2018-06-01 13:30:00,172.92,173.0,172.81,172.92,15022.0,162.116,162.191,162.0129,162.116,15022.0
2018-06-01 14:00:00,172.99,172.99,172.58,172.76,13767.0,162.1816,162.1816,161.7972,161.966,13767.0
2018-06-01 14:30:00,172.79,172.99,172.63,172.94,21524.0,161.9941,162.1816,161.8441,162.1347,21524.0
2018-06-01 15:00:00,172.92,172.98,172.62,172.84,23026.0,162.116,162.1722,161.8347,162.041,23026.0
2018-06-01 15:30:00,172.85,173.03,172.68,172.95,80576.0,162.0504,162.2191,161.891,162.1441,80576.0
2018-06-04 09:30:00,173.84,173.84,172.92,173.38,31970.0,162.9785,162.9785,162.116,162.5472,31970.0
2018-06-04 10:00:00,173.4,173.96,173.3,173.62,17503.0,162.566,163.091,162.4722,162.7722,17503.0
2018-06-04 10:30:00,173.56,174.1,173.52,173.8,14758.0,162.716,163.2223,162.6785,162.941,14758.0
2018-06-04 11:00:00,173.89,174.06,173.82,174.0,17374.0,163.0254,163.1848,162.9598,163.1285,17374.0
2018-06-04 11:30:00,174.05,174.68,173.98,174.67,17524.0,163.1754,163.766,163.1098,163.7566,17524.0
2018-06-04 12:00:00,174.76,174.89,174.49,174.57,34334.0,163.841,163.9629,163.5879,163.6629,34334.0
2018-06-04 12:30:00,174.6,174.8,174.51,174.7,12619.0,163.691,163.8785,163.6066,163.7848,12619.0
2018-06-04 13:00:00,174.73,174.77,174.48,174.69,28357.0,163.8129,163.8504,163.5785,163.7754,28357.0
2018-06-04 13:30:00,174.75,174.8,174.59,174.73,17435.0,163.8316,163.8785,163.6816,163.8129,17435.0
2018-06-04 14:00:00,174.72,175.11,174.65,175.07,22214.0,163.8035,164.1692,163.7379,164.1317,22214.0
2018-06-04 14:30:00,175.02,175.04,174.77,174.97,19928.0,164.0848,164.1035,163.8504,164.0379,19928.0
2018-06-04 15:00:00,174.96,175.22,174.83,174.92,26138.0,164.0285,164.2723,163.9066,163.991,26138.0
2018-06-04 15:30:00,174.92,175.24,174.79,175.22,69781.0,163.991,164.291,163.8691,164.2723,69781.0
2018-06-05 09:30:00,175.27,175.99,175.01,175.88,25317.0,164.3192,164.9942,164.0754,164.891,25317.0
2018-06-05 10:00:00,175.76,176.55,175.76,176.55,16030.0,164.7785,165.5192,164.7785,165.5192,16030.0
2018-06-05 10:30:00,176.63,176.67,175.61,175.84,21266.0,165.5942,165.6317,164.6379,164.8535,21266.0
2018-06-05 11:00:00,175.82,175.82,175.32,175.52,13274.0,164.8348,164.8348,164.366,164.5535,13274.0
2018-06-05 11:30:00,175.51,175.53,175.25,175.43,11522.0,164.5442,164.5629,164.3004,164.4692,11522.0
2018-06-05 12:00:00,175.41,175.56,175.23,175.38,26725.0,164.4504,164.591,164.2817,164.4223,26725.0
2018-06-05 12:30:00,175.36,175.5,175.11,175.25,12015.0,164.4035,164.5348,164.1692,164.3004,12015.0
2018-06-05 13:00:00,175.33,175.56,175.3,175.46,9729.0,164.3754,164.591,164.3473,164.4973,9729.0
2018-06-05 13:30:00,175.49,175.95,175.49,175.81,14127.0,164.5254,164.9567,164.5254,164.8254,14127.0
2018-06-05 14:00:00,175.81,176.09,175.58,176.09,21117.0,164.8254,165.0879,164.6098,165.0879,21117.0
2018-06-05 14:30:00,176.11,176.38,176.05,176.26,16406.0,165.1067,165.3598,165.0504,165.2473,16406.0
2018-06-05 15:00:00,176.23,176.26,175.97,176.08,22184.0,165.2192,165.2473,164.9754,165.0785,22184.0
2018-06-05 15:30:00,176.08,176.32,175.96,176.16,126144.0,165.0785,165.3036,164.966,165.1535,126144.0
2018-06-06 09:30:00,176.72,177.72,176.31,176.39,25055.0,165.6786,166.6161,165.2942,165.3692,25055.0
2018-06-06 10:00:00,176.47,176.6,176.22,176.42,12846.0,165.4442,165.5661,165.2098,165.3973,12846.0
2018-06-06 10:30:00,176.37,176.5,176.11,176.5,21979.0,165.3504,165.4723,165.1067,165.4723,21979.0
2018-06-06 11:00:00,176.43,177.0,176.42,177.0,21458.0,165.4067,165.9411,165.3973,165.9411,21458.0
2018-06-06 11:30:00,177.06,177.35,177.05,177.34,7838.0,165.9973,166.2692,165.9879,166.2598,7838.0
2018-06-06 12:00:00,177.35,177.35,177.07,177.3,6220.0,166.2692,166.2692,166.0067,166.2223,6220.0
2018-06-06 12:30:00,177.31,177.46,177.18,177.3,17574.0,166.2317,166.3723,166.1098,166.2223,17574.0
2018-06-06 13:00:00,177.26,177.33,177.08,177.13,11669.0,166.1848,166.2504,166.0161,166.0629,11669.0
2018-06-06 13:30:00,177.21,177.21,177.0,177.12,7112.0,166.1379,166.1379,165.9411,166.0536,7112.0
2018-06-06 14:00:00,177.19,177.47,177.16,177.42,14676.0,166.1192,166.3817,166.0911,166.3348,14676.0
2018-06-06 14:30:00,177.41,178.11,177.39,178.01,23963.0,166.3254,166.9817,166.3067,166.888,23963.0
2018-06-06 15:00:00,178.01,178.31,177.84,178.03,38155.0,166.888,167.1692,166.7286,166.9067,38155.0
2018-06-06 15:30:00,178.09,178.32,177.96,178.3,100153.0,166.963,167.1786,166.8411,167.1598,100153.0
2018-06-07 09:30:00,178.62,178.72,177.69,178.07,15812.0,167.4598,167.5536,166.588,166.9442,15812.0
2018-06-07 10:00:00,178.26,178.65,178.19,178.35,10514.0,167.1223,167.488,167.0567,167.2067,10514.0
2018-06-07 10:30:00,178.26,178.27,177.66,178.12,12589.0,167.1223,167.1317,166.5598,166.9911,12589.0
2018-06-07 11:00:00,178.05,178.27,177.7,177.95,12784.0,166.9255,167.1317,166.5973,166.8317,12784.0
2018-06-07 11:30:00,177.97,178.06,177.63,177.73,16858.0,166.8505,166.9348,166.5317,166.6255,16858.0
2018-06-07 12:00:00,177.8,178.09,177.78,178.05,18138.0,166.6911,166.963,166.6723,166.9255,18138.0
2018-06-07 12:30:00,178.05,178.08,177.13,177.26,37888.0,166.9255,166.9536,166.0629,166.1848,37888.0
2018-06-07 13:00:00,177.3,177.34,176.68,176.68,13994.0,166.2223,166.2598,165.6411,165.6411,13994.0
2018-06-07 13:30:00,176.68,177.11,176.41,176.87,16634.0,165.6411,166.0442,165.3879,165.8192,16634.0
2018-06-07 14:00:00,176.88,177.21,176.76,177.09,15124.0,165.8286,166.1379,165.7161,166.0254,15124.0
2018-06-07 14:30:00,177.09,177.55,177.03,177.36,15577.0,166.0254,166.4567,165.9692,166.2786,15577.0
2018-06-07 15:00:00,177.39,177.67,177.33,177.48,35362.0,166.3067,166.5692,166.2504,166.3911,35362.0
2018-06-07 15:30:00,177.55,177.81,177.29,177.74,92815.0,166.4567,166.7005,166.2129,166.6348,92815.0
2018-06-08 09:30:00,177.76,178.14,177.39,178.06,21612.0,166.6536,167.0098,166.3067,166.9348,21612.0
2018-06-08 10:00:00,178.11,178.88,178.07,178.58,11950.0,166.9817,167.7036,166.9442,167.4223,11950.0
2018-06-08 10:30:00,178.52,178.66,177.74,178.13,22182.0,167.3661,167.4974,166.6348,167.0005,22182.0
2018-06-08 11:00:00,178.12,178.54,178.11,178.26,14312.0,166.9911,167.3848,166.9817,167.1223,14312.0
2018-06-08 11:30:00,178.23,178.37,178.01,178.32,10160.0,167.0942,167.2255,166.888,167.1786,10160.0
2018-06-08 12:00:00,178.28,178.66,178.28,178.58,10316.0,167.1411,167.4974,167.1411,167.4223,10316.0
2018-06-08 12:30:00,178.66,178.66,178.47,178.54,11150.0,167.4974,167.4974,167.3192,167.3848,11150.0
2018-06-08 13:00:00,178.49,178.51,178.3,178.5,20448.0,167.338,167.3567,167.1598,167.3473,20448.0
2018-06-08 13:30:00,178.46,178.62,178.33,178.45,10319.0,167.3098,167.4598,167.188,167.3005,10319.0
2018-06-08 14:00:00,178.51,178.77,178.51,178.75,9525.0,167.3567,167.6005,167.3567,167.5817,9525.0
2018-06-08 14:30:00,178.8,178.93,178.68,178.68,11853.0,167.6286,167.7505,167.5161,167.5161,11853.0
2018-06-08 15:00:00,178.73,178.74,178.47,178.57,27310.0,167.563,167.5724,167.3192,167.413,27310.0
2018-06-08 15:30:00,178.59,179.29,178.58,179.2,99540.0,167.4317,168.088,167.4223,168.0036,99540.0
2018-06-11 09:30:00,179.1,179.76,179.05,179.18,35248.0,167.9099,168.5286,167.863,167.9849,35248.0
2018-06-11 10:00:00,179.18,179.84,179.11,179.67,22689.0,167.9849,168.6036,167.9192,168.4442,22689.0
2018-06-11 10:30:00,179.7,179.73,178.58,178.69,19945.0,168.4724,168.5005,167.4223,167.5255,19945.0
2018-06-11 11:00:00,178.69,178.93,178.45,178.52,15416.0,167.5255,167.7505,167.3005,167.3661,15416.0
2018-06-11 11:30:00,178.51,179.1,178.22,178.37,53001.0,167.3567,167.9099,167.0848,167.2255,53001.0
2018-06-11 12:00:00,178.32,178.39,178.06,178.27,28385.0,167.1786,167.2442,166.9348,167.1317,28385.0
2018-06-11 12:30:00,178.37,178.82,178.21,178.65,17426.0,167.2255,167.6474,167.0755,167.488,17426.0
2018-06-11 13:00:00,178.6,178.6,178.35,178.58,14848.0,167.4411,167.4411,167.2067,167.4223,14848.0
2018-06-11 13:30:00,178.57,178.65,178.23,178.37,13838.0,167.413,167.488,167.0942,167.2255,13838.0
2018-06-11 14:00:00,178.38,178.38,177.79,177.82,41203.0,167.2348,167.2348,166.6817,166.7098,41203.0
2018-06-11 14:30:00,177.8,177.93,177.41,177.71,50152.0,166.6911,166.813,166.3254,166.6067,50152.0
2018-06-11 15:00:00,177.7,178.08,177.68,178.0,19132.0,166.5973,166.9536,166.5786,166.8786,19132.0
2018-06-11 15:30:00,178.03,178.24,177.75,177.81,73856.0,166.9067,167.1036,166.6442,166.7005,73856.0
2018-06-12 09:30:00,177.35,177.86,176.5,176.72,61685.0,166.2692,166.7473,165.4723,165.6786,61685.0
2018-06-12 10:00:00,176.71,177.05,176.45,176.62,39078.0,165.6692,165.9879,165.4254,165.5848,39078.0
2018-06-12 10:30:00,176.58,176.64,176.2,176.51,16661.0,165.5473,165.6036,165.1911,165.4817,16661.0
2018-06-12 11:00:00,176.46,176.61,176.37,176.6,20778.0,165.4348,165.5754,165.3504,165.5661,20778.0
2018-06-12 11:30:00,176.56,177.2,176.56,177.2,16009.0,165.5286,166.1286,165.5286,166.1286,16009.0
2018-06-12 12:00:00,177.24,177.35,176.99,177.35,14567.0,166.1661,166.2692,165.9317,166.2692,14567.0
2018-06-12 12:30:00,177.37,177.58,177.33,177.33,21143.0,166.2879,166.4848,166.2504,166.2504,21143.0
2018-06-12 13:00:00,177.38,177.41,177.11,177.15,16052.0,166.2973,166.3254,166.0442,166.0817,16052.0
2018-06-12 13:30:00,177.21,177.72,177.19,177.71,15084.0,166.1379,166.6161,166.1192,166.6067,15084.0
2018-06-12 14:00:00,177.69,177.78,177.38,177.4,15365.0,166.588,166.6723,166.2973,166.3161,15365.0
2018-06-12 14:30:00,177.39,177.6,177.34,177.34,26380.0,166.3067,166.5036,166.2598,166.2598,26380.0
2018-06-12 15:00:00,177.34,177.94,177.34,177.94,13702.0,166.2598,166.8223,166.2598,166.8223,13702.0
2018-06-12 15:30:00,178.01,178.18,177.9,178.03,52687.0,166.888,167.0473,166.7848,166.9067,52687.0
2018-06-13 09:30:00,178.32,179.0,178.12,178.53,20630.0,167.1786,167.8161,166.9911,167.3755,20630.0
2018-06-13 10:00:00,178.41,178.81,178.26,178.26,24775.0,167.263,167.638,167.1223,167.1223,24775.0
2018-06-13 10:30:00,178.31,178.44,178.1,178.44,10547.0,167.1692,167.2911,166.9723,167.2911,10547.0
2018-06-13 11:00:00,178.44,178.49,178.03,178.31,14198.0,167.2911,167.338,166.9067,167.1692,14198.0
2018-06-13 11:30:00,178.39,178.46,178.0,178.0,15029.0,167.2442,167.3098,166.8786,166.8786,15029.0
2018-06-13 12:00:00,177.97,177.99,177.84,177.92,6669.0,166.8505,166.8692,166.7286,166.8036,6669.0
2018-06-13 12:30:00,177.97,178.01,177.8,177.92,11090.0,166.8505,166.888,166.6911,166.8036,11090.0
2018-06-13 13:00:00,177.88,178.12,177.88,178.01,11067.0,166.7661,166.9911,166.7661,166.888,11067.0
2018-06-13 13:30:00,177.99,178.05,177.83,177.92,11147.0,166.8692,166.9255,166.7192,166.8036,11147.0
2018-06-13 14:00:00,177.96,178.12,177.61,177.63,20283.0,166.8411,166.9911,166.513,166.5317,20283.0
2018-06-13 14:30:00,177.62,178.06,177.46,177.61,16087.0,166.5223,166.9348,166.3723,166.513,16087.0
2018-06-13 15:00:00,177.64,177.98,177.53,177.53,17115.0,166.5411,166.8598,166.438,166.438,17115.0
2018-06-13 15:30:00,177.59,177.6,176.82,176.88,128016.0,166.4942,166.5036,165.7723,165.8286,128016.0
2018-06-14 09:30:00,177.5,178.5,176.8,176.86,42555.0,166.4098,167.3473,165.7536,165.8098,42555.0
2018-06-14 10:00:00,176.86,176.96,176.02,176.32,63443.0,165.8098,165.9036,165.0223,165.3036,63443.0
2018-06-14 10:30:00,176.26,176.34,175.59,175.63,14212.0,165.2473,165.3223,164.6192,164.6567,14212.0
2018-06-14 11:00:00,175.56,176.21,175.43,176.08,23639.0,164.591,165.2004,164.4692,165.0785,23639.0
2018-06-14 11:30:00,176.12,176.4,175.81,176.38,25642.0,165.116,165.3786,164.8254,165.3598,25642.0
2018-06-14 12:00:00,176.32,176.32,175.85,175.9,13693.0,165.3036,165.3036,164.8629,164.9098,13693.0
2018-06-14 12:30:00,175.88,176.21,175.87,175.94,30343.0,164.891,165.2004,164.8817,164.9473,30343.0
2018-06-14 13:00:00,175.94,176.5,175.93,176.4,25075.0,164.9473,165.4723,164.9379,165.3786,25075.0
2018-06-14 13:30:00,176.39,176.58,176.29,176.29,33684.0,165.3692,165.5473,165.2754,165.2754,33684.0
2018-06-14 14:00:00,176.32,176.37,175.96,176.19,20795.0,165.3036,165.3504,164.966,165.1817,20795.0
2018-06-14 14:30:00,176.21,176.27,175.68,175.71,16147.0,165.2004,165.2567,164.7035,164.7317,16147.0
2018-06-14 15:00:00,175.71,176.07,175.61,176.02,16744.0,164.7317,165.0692,164.6379,165.0223,16744.0
2018-06-14 15:30:00,176.02,176.26,175.76,175.92,116327.0,165.0223,165.2473,164.7785,164.9285,116327.0
2018-06-15 09:30:00,175.58,175.9,174.68,175.71,206810.0,164.6098,164.9098,163.766,164.7317,206810.0
2018-06-15 10:00:00,175.64,176.13,175.45,176.05,57502.0,164.666,165.1254,164.4879,165.0504,57502.0
2018-06-15 10:30:00,176.01,176.34,175.36,176.19,13374.0,165.0129,165.3223,164.4035,165.1817,13374.0
2018-06-15 11:00:00,176.2,176.42,176.06,176.08,10450.0,165.1911,165.3973,165.0598,165.0785,10450.0
2018-06-15 11:30:00,176.0,176.19,175.87,176.19,9164.0,165.0035,165.1817,164.8817,165.1817,9164.0
2018-06-15 12:00:00,176.28,176.28,175.69,175.76,12530.0,165.2661,165.2661,164.7129,164.7785,12530.0
2018-06-15 12:30:00,175.82,176.31,175.76,176.31,9496.0,164.8348,165.2942,164.7785,165.2942,9496.0
2018-06-15 13:00:00,176.24,176.48,176.22,176.45,8818.0,165.2286,165.4536,165.2098,165.4254,8818.0
2018-06-15 13:30:00,176.46,176.56,176.26,176.41,7910.0,165.4348,165.5286,165.2473,165.3879,7910.0
2018-06-15 14:00:00,176.41,176.99,176.29,176.99,9890.0,165.3879,165.9317,165.2754,165.9317,9890.0
2018-06-15 14:30:00,176.88,176.99,176.79,176.88,11663.0,165.8286,165.9317,165.7442,165.8286,11663.0
2018-06-15 15:00:00,176.84,176.9,176.56,176.8,17237.0,165.7911,165.8473,165.5286,165.7536,17237.0
2018-06-15 15:30:00,176.76,176.88,176.51,176.82,90605.0,165.7161,165.8286,165.4817,165.7723,90605.0
2018-06-18 09:30:00,175.83,175.83,174.93,174.93,36801.0,164.8442,164.8442,164.0004,164.0004,36801.0
2018-06-18 10:00:00,174.9,175.31,174.72,175.26,10331.0,163.9723,164.3567,163.8035,164.3098,10331.0
2018-06-18 10:30:00,175.22,175.61,175.22,175.36,37333.0,164.2723,164.6379,164.2723,164.4035,37333.0
2018-06-18 11:00:00,175.37,175.52,175.17,175.2,14124.0,164.4129,164.5535,164.2254,164.2535,14124.0
2018-06-18 11:30:00,175.21,175.4,175.11,175.24,7866.0,164.2629,164.441,164.1692,164.291,7866.0
2018-06-18 12:00:00,175.19,175.5,175.17,175.39,15688.0,164.2442,164.5348,164.2254,164.4317,15688.0
2018-06-18 12:30:00,175.4,175.47,175.27,175.47,9229.0,164.441,164.5067,164.3192,164.5067,9229.0
2018-06-18 13:00:00,175.44,175.72,175.36,175.63,20389.0,164.4785,164.741,164.4035,164.6567,20389.0
2018-06-18 13:30:00,175.68,175.72,175.4,175.45,10303.0,164.7035,164.741,164.441,164.4879,10303.0
2018-06-18 14:00:00,175.38,175.6,175.38,175.5,17426.0,164.4223,164.6285,164.4223,164.5348,17426.0
2018-06-18 14:30:00,175.54,175.61,175.2,175.2,17192.0,164.5723,164.6379,164.2535,164.2535,17192.0
2018-06-18 15:00:00,175.15,175.27,175.01,175.19,22277.0,164.2067,164.3192,164.0754,164.2442,22277.0
2018-06-18 15:30:00,175.19,175.65,175.05,175.17,183534.0,164.2442,164.6754,164.1129,164.2254,183534.0
2018-06-19 09:30:00,173.35,174.1,172.55,172.79,39921.0,162.5191,163.2223,161.7691,161.9941,39921.0
2018-06-19 10:00:00,172.73,173.04,172.55,172.67,36766.0,161.9379,162.2285,161.7691,161.8816,36766.0
2018-06-19 10:30:00,172.64,173.34,172.51,173.19,23082.0,161.8535,162.5097,161.7316,162.3691,23082.0
2018-06-19 11:00:00,173.19,173.82,173.11,173.63,43024.0,162.3691,162.9598,162.2941,162.7816,43024.0
2018-06-19 11:30:00,173.59,173.88,173.47,173.6,25650.0,162.7441,163.016,162.6316,162.7535,25650.0
2018-06-19 12:00:00,173.53,173.53,173.14,173.14,34693.0,162.6879,162.6879,162.3222,162.3222,34693.0
2018-06-19 12:30:00,173.14,173.2,172.88,173.0,12877.0,162.3222,162.3785,162.0785,162.191,12877.0
2018-06-19 13:00:00,173.15,173.24,172.86,173.01,15927.0,162.3316,162.416,162.0597,162.2004,15927.0
2018-06-19 13:30:00,172.98,173.24,172.77,173.12,17457.0,162.1722,162.416,161.9754,162.3035,17457.0
2018-06-19 14:00:00,173.17,173.41,173.13,173.24,47142.0,162.3504,162.5754,162.3129,162.416,47142.0
2018-06-19 14:30:00,173.33,173.53,173.23,173.44,30075.0,162.5004,162.6879,162.4066,162.6035,30075.0
2018-06-19 15:00:00,173.45,173.53,173.25,173.39,35102.0,162.6129,162.6879,162.4254,162.5566,35102.0
2018-06-19 15:30:00,173.39,173.42,173.1,173.25,196200.0,162.5566,162.5847,162.2847,162.4254,196200.0
2018-06-20 09:30:00,174.0,174.85,174.0,174.5,25951.0,163.1285,163.9254,163.1285,163.5973,25951.0
2018-06-20 10:00:00,174.69,174.7,173.65,173.72,20317.0,163.7754,163.7848,162.8004,162.866,20317.0
2018-06-20 10:30:00,173.74,173.97,173.7,173.95,20302.0,162.8848,163.1004,162.8473,163.0816,20302.0
2018-06-20 11:00:00,174.0,174.35,173.84,174.21,21906.0,163.1285,163.4566,162.9785,163.3254,21906.0
2018-06-20 11:30:00,174.16,174.18,173.85,174.15,15813.0,163.2785,163.2973,162.9879,163.2691,15813.0
2018-06-20 12:00:00,174.21,174.39,173.99,174.11,13434.0,163.3254,163.4941,163.1191,163.2316,13434.0
2018-06-20 12:30:00,174.09,174.19,174.07,174.11,9037.0,163.2129,163.3066,163.1941,163.2316,9037.0
2018-06-20 13:00:00,174.15,174.15,173.9,173.92,6179.0,163.2691,163.2691,163.0348,163.0535,6179.0
2018-06-20 13:30:00,173.96,174.19,173.93,174.12,8386.0,163.091,163.3066,163.0629,163.241,8386.0
2018-06-20 14:00:00,174.14,174.26,173.99,174.04,13727.0,163.2598,163.3723,163.1191,163.166,13727.0
2018-06-20 14:30:00,174.1,174.1,173.66,173.71,11492.0,163.2223,163.2223,162.8097,162.8566,11492.0
2018-06-20 15:00:00,173.73,173.76,173.52,173.65,17985.0,162.8754,162.9035,162.6785,162.8004,17985.0
2018-06-20 15:30:00,173.66,173.77,173.25,173.4,96155.0,162.8097,162.9129,162.4254,162.566,96155.0
2018-06-21 09:30:00,173.7,173.9,173.14,173.65,37940.0,162.8473,163.0348,162.3222,162.8004,37940.0
2018-06-21 10:00:00,173.58,173.69,172.43,172.68,17634.0,162.7347,162.8379,161.6566,161.891,17634.0
2018-06-21 10:30:00,172.64,172.94,172.48,172.94,10077.0,161.8535,162.1347,161.7035,162.1347,10077.0
2018-06-21 11:00:00,172.79,173.54,172.72,173.45,14915.0,161.9941,162.6972,161.9285,162.6129,14915.0
2018-06-21 11:30:00,173.44,173.78,173.4,173.45,12430.0,162.6035,162.9223,162.566,162.6129,12430.0
2018-06-21 12:00:00,173.42,173.45,173.21,173.31,12799.0,162.5847,162.6129,162.3879,162.4816,12799.0
2018-06-21 12:30:00,173.29,173.46,173.16,173.37,49010.0,162.4629,162.6222,162.341,162.5379,49010.0
2018-06-21 13:00:00,173.39,173.44,172.95,173.04,35716.0,162.5566,162.6035,162.1441,162.2285,35716.0
2018-06-21 13:30:00,173.08,173.19,172.92,173.19,16895.0,162.266,162.3691,162.116,162.3691,16895.0
2018-06-21 14:00:00,173.29,173.43,173.08,173.23,16787.0,162.4629,162.5941,162.266,162.4066,16787.0
2018-06-21 14:30:00,173.19,173.36,173.14,173.14,11965.0,162.3691,162.5285,162.3222,162.3222,11965.0
2018-06-21 15:00:00,173.07,173.2,172.51,172.84,33540.0,162.2566,162.3785,161.7316,162.041,33540.0
2018-06-21 15:30:00,172.81,172.81,172.19,172.45,69905.0,162.0129,162.0129,161.4316,161.6754,69905.0
2018-06-22 09:30:00,173.43,173.61,172.47,172.84,30214.0,162.5941,162.7629,161.6941,162.041,30214.0
2018-06-22 10:00:00,172.89,173.3,172.48,172.58,17830.0,162.0879,162.4722,161.7035,161.7972,17830.0
2018-06-22 10:30:00,172.62,172.65,172.18,172.42,17615.0,161.8347,161.8629,161.4222,161.6472,17615.0
2018-06-22 11:00:00,172.55,172.89,172.37,172.7,15123.0,161.7691,162.0879,161.6003,161.9097,15123.0
2018-06-22 11:30:00,172.68,173.05,172.59,172.87,17106.0,161.891,162.2379,161.8066,162.0691,17106.0
2018-06-22 12:00:00,172.83,173.03,172.81,172.87,8074.0,162.0316,162.2191,162.0129,162.0691,8074.0
2018-06-22 12:30:00,172.9,173.04,172.74,173.04,23231.0,162.0972,162.2285,161.9472,162.2285,23231.0
2018-06-22 13:00:00,173.13,173.18,173.0,173.11,17939.0,162.3129,162.3597,162.191,162.2941,17939.0
2018-06-22 13:30:00,173.09,173.18,172.98,173.04,39357.0,162.2754,162.3597,162.1722,162.2285,39357.0
2018-06-22 14:00:00,173.06,173.15,172.8,173.0,16116.0,162.2472,162.3316,162.0035,162.191,16116.0
2018-06-22 14:30:00,173.01,173.06,172.74,172.88,37878.0,162.2004,162.2472,161.9472,162.0785,37878.0
2018-06-22 15:00:00,172.85,172.94,172.75,172.9,21678.0,162.0504,162.1347,161.9566,162.0972,21678.0
2018-06-22 15:30:00,172.91,172.99,172.34,172.42,99538.0,162.1066,162.1816,161.5722,161.6472,99538.0
2018-06-25 09:30:00,171.67,172.17,170.19,170.51,40723.0,160.9441,161.4128,159.5566,159.8566,40723.0
2018-06-25 10:00:00,170.45,170.61,169.88,170.27,41797.0,159.8003,159.9503,159.2659,159.6316,41797.0
2018-06-25 10:30:00,170.24,171.02,170.11,170.4,30164.0,159.6034,160.3347,159.4816,159.7534,30164.0
2018-06-25 11:00:00,170.33,170.46,169.17,169.2,21864.0,159.6878,159.8097,158.6003,158.6284,21864.0
2018-06-25 11:30:00,169.2,169.57,168.88,169.22,35133.0,158.6284,158.9753,158.3284,158.6472,35133.0
2018-06-25 12:00:00,169.21,169.26,168.49,169.14,35440.0,158.6378,158.6847,157.9628,158.5722,35440.0
2018-06-25 12:30:00,169.24,169.73,169.13,169.66,17935.0,158.6659,159.1253,158.5628,159.0597,17935.0
2018-06-25 13:00:00,169.72,169.72,169.09,169.3,21261.0,159.1159,159.1159,158.5253,158.7222,21261.0
2018-06-25 13:30:00,169.23,169.94,169.23,169.67,18915.0,158.6565,159.3222,158.6565,159.069,18915.0
2018-06-25 14:00:00,169.73,169.88,169.17,169.28,23303.0,159.1253,159.2659,158.6003,158.7034,23303.0
2018-06-25 14:30:00,169.25,169.25,168.45,168.78,24520.0,158.6753,158.6753,157.9253,158.2347,24520.0
2018-06-25 15:00:00,168.79,168.95,168.46,168.77,55785.0,158.244,158.394,157.9346,158.2253,55785.0
2018-06-25 15:30:00,168.73,169.94,168.66,169.57,110606.0,158.1878,159.3222,158.1221,158.9753,110606.0
2018-06-26 09:30:00,170.0,171.46,169.87,170.69,35445.0,159.3784,160.7472,159.2565,160.0253,35445.0
2018-06-26 10:00:00,170.81,171.88,170.77,171.08,44917.0,160.1378,161.141,160.1003,160.3909,44917.0
2018-06-26 10:30:00,171.03,171.49,170.28,170.63,30976.0,160.3441,160.7753,159.6409,159.9691,30976.0
2018-06-26 11:00:00,170.61,171.28,170.54,170.7,40427.0,159.9503,160.5785,159.8847,160.0347,40427.0
2018-06-26 11:30:00,170.66,170.66,170.07,170.41,17100.0,159.9972,159.9972,159.4441,159.7628,17100.0
2018-06-26 12:00:00,170.52,170.92,170.46,170.66,20700.0,159.8659,160.2409,159.8097,159.9972,20700.0
2018-06-26 12:30:00,170.66,170.9,170.48,170.61,17994.0,159.9972,160.2222,159.8284,159.9503,17994.0
2018-06-26 13:00:00,170.54,170.81,170.52,170.62,11223.0,159.8847,160.1378,159.8659,159.9597,11223.0
2018-06-26 13:30:00,170.6,170.63,170.29,170.39,11607.0,159.9409,159.9691,159.6503,159.7441,11607.0
2018-06-26 14:00:00,170.42,170.5,170.14,170.3,30347.0,159.7722,159.8472,159.5097,159.6597,30347.0
2018-06-26 14:30:00,170.27,170.54,170.2,170.29,17286.0,159.6316,159.8847,159.5659,159.6503,17286.0
2018-06-26 15:00:00,170.18,170.26,169.56,169.56,28448.0,159.5472,159.6222,158.9659,158.9659,28448.0
2018-06-26 15:30:00,169.59,169.93,169.21,169.45,92113.0,158.994,159.3128,158.6378,158.8628,92113.0
2018-06-27 09:30:00,169.77,170.49,168.61,170.49,28122.0,159.1628,159.8378,158.0753,159.8378,28122.0
2018-06-27 10:00:00,170.45,170.55,169.88,170.05,36480.0,159.8003,159.8941,159.2659,159.4253,36480.0
2018-06-27 10:30:00,170.1,170.37,169.94,170.05,30146.0,159.4722,159.7253,159.3222,159.4253,30146.0
2018-06-27 11:00:00,170.01,170.35,169.77,169.89,45032.0,159.3878,159.7066,159.1628,159.2753,45032.0
2018-06-27 11:30:00,169.86,170.25,169.8,170.11,43387.0,159.2472,159.6128,159.1909,159.4816,43387.0
2018-06-27 12:00:00,170.09,170.38,170.09,170.28,31812.0,159.4628,159.7347,159.4628,159.6409,31812.0
2018-06-27 12:30:00,170.28,170.28,169.85,169.85,15770.0,159.6409,159.6409,159.2378,159.2378,15770.0
2018-06-27 13:00:00,169.88,169.97,169.09,169.13,17181.0,159.2659,159.3503,158.5253,158.5628,17181.0
2018-06-27 13:30:00,169.09,169.48,168.99,169.29,32126.0,158.5253,158.8909,158.4315,158.7128,32126.0
2018-06-27 14:00:00,169.22,169.5,168.93,169.13,20737.0,158.6472,158.9097,158.3753,158.5628,20737.0
2018-06-27 14:30:00,169.08,169.25,168.66,168.8,26819.0,158.5159,158.6753,158.1221,158.2534,26819.0
2018-06-27 15:00:00,168.78,169.25,168.52,169.23,35963.0,158.2347,158.6753,157.9909,158.6565,35963.0
2018-06-27 15:30:00,169.24,169.35,168.44,168.46,102044.0,158.6659,158.769,157.9159,157.9346,102044.0
2018-06-28 09:30:00,168.47,169.7,168.39,169.3,55929.0,157.944,159.0972,157.869,158.7222,55929.0
2018-06-28 10:00:00,169.24,169.64,168.84,168.98,23851.0,158.6659,159.0409,158.2909,158.4222,23851.0
2018-06-28 10:30:00,168.81,169.57,168.8,169.44,26931.0,158.2628,158.9753,158.2534,158.8534,26931.0
2018-06-28 11:00:00,169.5,170.01,169.17,170.01,27411.0,158.9097,159.3878,158.6003,159.3878,27411.0
2018-06-28 11:30:00,169.97,170.31,169.47,169.69,25481.0,159.3503,159.6691,158.8815,159.0878,25481.0
2018-06-28 12:00:00,169.69,169.76,169.02,169.12,21706.0,159.0878,159.1534,158.4597,158.5534,21706.0
2018-06-28 12:30:00,169.11,169.6,168.88,169.54,62186.0,158.544,159.0034,158.3284,158.9472,62186.0
2018-06-28 13:00:00,169.51,169.77,169.41,169.69,27328.0,158.919,159.1628,158.8253,159.0878,27328.0
2018-06-28 13:30:00,169.76,170.28,169.74,170.19,64915.0,159.1534,159.6409,159.1347,159.5566,64915.0
2018-06-28 14:00:00,170.11,170.53,170.01,170.5,19804.0,159.4816,159.8753,159.3878,159.8472,19804.0
2018-06-28 14:30:00,170.53,170.73,170.36,170.72,17464.0,159.8753,160.0628,159.7159,160.0534,17464.0
2018-06-28 15:00:00,170.74,171.15,170.59,170.88,41897.0,160.0722,160.4566,159.9316,160.2034,41897.0
2018-06-28 15:30:00,170.84,170.84,170.39,170.57,73243.0,160.1659,160.1659,159.7441,159.9128,73243.0
2018-06-29 09:30:00,171.52,171.94,171.13,171.68,60350.0,160.8035,161.1972,160.4378,160.9535,60350.0
2018-06-29 10:00:00,171.8,172.1,171.31,171.31,40072.0,161.066,161.3472,160.6066,160.6066,40072.0
2018-06-29 10:30:00,171.32,172.02,171.32,171.98,38423.0,160.616,161.2722,160.616,161.2347,38423.0
2018-06-29 11:00:00,171.91,172.06,171.62,171.84,20005.0,161.1691,161.3097,160.8972,161.1035,20005.0
2018-06-29 11:30:00,171.82,171.84,171.18,171.53,55195.0,161.0847,161.1035,160.4847,160.8128,55195.0
2018-06-29 12:00:00,171.44,171.63,171.22,171.33,57003.0,160.7285,160.9066,160.5222,160.6253,57003.0
2018-06-29 12:30:00,171.24,171.36,170.96,171.05,21296.0,160.541,160.6535,160.2784,160.3628,21296.0
2018-06-29 13:00:00,171.14,171.59,171.13,171.37,10459.0,160.4472,160.8691,160.4378,160.6628,10459.0
2018-06-29 13:30:00,171.26,171.52,171.19,171.27,10197.0,160.5597,160.8035,160.4941,160.5691,10197.0
2018-06-29 14:00:00,171.2,171.4,171.05,171.33,13100.0,160.5034,160.691,160.3628,160.6253,13100.0
2018-06-29 14:30:00,171.23,171.39,171.04,171.29,39178.0,160.5316,160.6816,160.3534,160.5878,39178.0
2018-06-29 15:00:00,171.3,171.52,170.77,170.88,19827.0,160.5972,160.8035,160.1003,160.2034,19827.0
2018-06-29 15:30:00,170.83,171.2,170.53,170.58,153600.0,160.1566,160.5034,159.8753,159.9222,153600.0
2018-07-02 09:30:00,169.71,170.29,169.31,170.15,68209.0,159.1065,159.6503,158.7315,159.5191,68209.0
2018-07-02 10:00:00,170.34,170.6,170.02,170.58,38404.0,159.6972,159.9409,159.3972,159.9222,38404.0
2018-07-02 10:30:00,170.68,170.88,170.38,170.86,30695.0,160.0159,160.2034,159.7347,160.1847,30695.0
2018-07-02 11:00:00,170.9,171.01,170.27,170.33,56173.0,160.2222,160.3253,159.6316,159.6878,56173.0
2018-07-02 11:30:00,170.27,170.51,170.18,170.3,26461.0,159.6316,159.8566,159.5472,159.6597,26461.0
2018-07-02 12:00:00,170.32,170.38,170.06,170.1,12390.0,159.6784,159.7347,159.4347,159.4722,12390.0
2018-07-02 12:30:00,170.08,170.52,170.07,170.28,11411.0,159.4534,159.8659,159.4441,159.6409,11411.0
2018-07-02 13:00:00,170.28,170.38,170.05,170.11,14917.0,159.6409,159.7347,159.4253,159.4816,14917.0
2018-07-02 13:30:00,170.07,170.54,170.05,170.32,18396.0,159.4441,159.8847,159.4253,159.6784,18396.0
2018-07-02 14:00:00,170.34,170.7,170.29,170.68,31836.0,159.6972,160.0347,159.6503,160.0159,31836.0
2018-07-02 14:30:00,170.66,170.7,170.38,170.5,23424.0,159.9972,160.0347,159.7347,159.8472,23424.0
2018-07-02 15:00:00,170.53,170.7,170.37,170.6,44788.0,159.8753,160.0347,159.7253,159.9409,44788.0
2018-07-02 15:30:00,170.6,171.2,170.47,170.93,218011.0,159.9409,160.5034,159.8191,160.2503,218011.0
2018-07-03 09:30:00,171.84,172.1,171.15,171.48,39420.0,161.1035,161.3472,160.4566,160.766,39420.0
2018-07-03 10:00:00,171.41,171.61,170.98,171.0,25929.0,160.7003,160.8878,160.2972,160.3159,25929.0
2018-07-03 10:30:00,171.0,171.22,170.77,170.77,88069.0,160.3159,160.5222,160.1003,160.1003,88069.0
2018-07-03 11:00:00,170.88,170.88,169.98,170.34,14924.0,160.2034,160.2034,159.3597,159.6972,14924.0
2018-07-03 11:30:00,170.38,170.55,170.26,170.5,33207.0,159.7347,159.8941,159.6222,159.8472,33207.0
2018-07-03 12:00:00,170.56,170.65,170.27,170.27,43207.0,159.9034,159.9878,159.6316,159.6316,43207.0
2018-07-03 12:30:00,170.31,170.32,169.62,169.81,70325.0,159.6691,159.6784,159.0222,159.2003,70325.0
2018-07-05 09:30:00,170.5,172.09,170.08,170.1,34501.0,159.8472,161.3378,159.4534,159.4722,34501.0
2018-07-05 10:00:00,170.15,170.44,169.83,169.92,18342.0,159.5191,159.7909,159.219,159.3034,18342.0
2018-07-05 10:30:00,169.92,170.16,169.68,169.72,15515.0,159.3034,159.5284,159.0784,159.1159,15515.0
2018-07-05 11:00:00,169.69,169.99,169.51,169.84,47130.0,159.0878,159.3691,158.919,159.2284,47130.0
2018-07-05 11:30:00,169.9,170.44,169.9,170.21,56230.0,159.2847,159.7909,159.2847,159.5753,56230.0
2018-07-05 12:00:00,170.29,170.72,170.2,170.54,15900.0,159.6503,160.0534,159.5659,159.8847,15900.0
2018-07-05 12:30:00,170.56,170.97,170.3,170.44,12160.0,159.9034,160.2878,159.6597,159.7909,12160.0
2018-07-05 13:00:00,170.43,170.69,170.42,170.6,8269.0,159.7816,160.0253,159.7722,159.9409,8269.0
2018-07-05 13:30:00,170.62,170.69,170.46,170.67,6678.0,159.9597,160.0253,159.8097,160.0066,6678.0
2018-07-05 14:00:00,170.67,170.85,170.18,170.66,18048.0,160.0066,160.1753,159.5472,159.9972,18048.0
2018-07-05 14:30:00,170.62,170.86,170.57,170.66,18433.0,159.9597,160.1847,159.9128,159.9972,18433.0
2018-07-05 15:00:00,170.62,171.09,170.59,170.7,23100.0,159.9597,160.4003,159.9316,160.0347,23100.0
2018-07-05 15:30:00,170.67,171.09,170.58,171.04,63570.0,160.0066,160.4003,159.9222,160.3534,63570.0
2018-07-06 09:30:00,171.27,172.95,171.13,172.85,36188.0,160.5691,162.1441,160.4378,162.0504,36188.0
2018-07-06 10:00:00,172.85,173.18,172.68,173.15,26162.0,162.0504,162.3597,161.891,162.3316,26162.0
2018-07-06 10:30:00,173.04,173.72,173.03,173.72,20202.0,162.2285,162.866,162.2191,162.866,20202.0
2018-07-06 11:00:00,173.76,174.41,173.75,174.33,17307.0,162.9035,163.5129,162.8941,163.4379,17307.0
2018-07-06 11:30:00,174.35,175.05,173.96,174.07,35857.0,163.4566,164.1129,163.091,163.1941,35857.0
2018-07-06 12:00:00,174.14,174.68,174.14,174.59,15527.0,163.2598,163.766,163.2598,163.6816,15527.0
2018-07-06 12:30:00,174.57,174.67,174.17,174.2,17578.0,163.6629,163.7566,163.2879,163.316,17578.0
2018-07-06 13:00:00,174.2,174.33,173.64,173.72,43219.0,163.316,163.4379,162.791,162.866,43219.0
2018-07-06 13:30:00,173.75,173.8,173.64,173.68,30027.0,162.8941,162.941,162.791,162.8285,30027.0
2018-07-06 14:00:00,173.66,173.68,173.32,173.32,20091.0,162.8097,162.8285,162.491,162.491,20091.0
2018-07-06 14:30:00,173.32,173.56,173.18,173.53,36578.0,162.491,162.716,162.3597,162.6879,36578.0
2018-07-06 15:00:00,173.56,173.57,173.2,173.24,44794.0,162.716,162.7254,162.3785,162.416,44794.0
2018-07-06 15:30:00,173.25,173.26,172.59,172.8,93625.0,162.4254,162.4347,161.8066,162.0035,93625.0
2018-07-09 09:30:00,173.4,174.54,173.37,174.48,31960.0,162.566,163.6348,162.5379,163.5785,31960.0
2018-07-09 10:00:00,174.59,174.86,174.22,174.56,21466.0,163.6816,163.9348,163.3348,163.6535,21466.0
2018-07-09 10:30:00,174.5,174.96,174.46,174.86,16556.0,163.5973,164.0285,163.5598,163.9348,16556.0
2018-07-09 11:00:00,174.84,175.21,174.8,174.98,15803.0,163.916,164.2629,163.8785,164.0473,15803.0
2018-07-09 11:30:00,174.95,174.95,174.64,174.95,12592.0,164.0192,164.0192,163.7285,164.0192,12592.0
2018-07-09 12:00:00,174.9,174.92,174.71,174.71,21125.0,163.9723,163.991,163.7941,163.7941,21125.0
2018-07-09 12:30:00,174.7,174.75,174.28,174.29,32949.0,163.7848,163.8316,163.391,163.4004,32949.0
2018-07-09 13:00:00,174.32,174.38,173.91,174.05,16814.0,163.4285,163.4848,163.0441,163.1754,16814.0
2018-07-09 13:30:00,174.09,174.44,174.09,174.42,14613.0,163.2129,163.541,163.2129,163.5223,14613.0
2018-07-09 14:00:00,174.4,174.77,174.29,174.69,32014.0,163.5035,163.8504,163.4004,163.7754,32014.0
2018-07-09 14:30:00,174.67,175.27,174.65,175.26,27552.0,163.7566,164.3192,163.7379,164.3098,27552.0
2018-07-09 15:00:00,175.27,175.49,175.05,175.21,37000.0,164.3192,164.5254,164.1129,164.2629,37000.0
2018-07-09 15:30:00,175.2,175.59,175.02,175.48,112488.0,164.2535,164.6192,164.0848,164.516,112488.0
2018-07-10 09:30:00,175.35,175.79,175.3,175.6,46378.0,164.3942,164.8067,164.3473,164.6285,46378.0
2018-07-10 10:00:00,175.61,175.71,174.88,175.47,65205.0,164.6379,164.7317,163.9535,164.5067,65205.0
2018-07-10 10:30:00,175.51,175.99,175.45,175.86,31736.0,164.5442,164.9942,164.4879,164.8723,31736.0
2018-07-10 11:00:00,175.9,176.06,175.82,175.92,15599.0,164.9098,165.0598,164.8348,164.9285,15599.0
2018-07-10 11:30:00,175.91,176.06,175.84,176.06,27838.0,164.9192,165.0598,164.8535,165.0598,27838.0
2018-07-10 12:00:00,176.06,176.14,175.76,175.91,37485.0,165.0598,165.1348,164.7785,164.9192,37485.0
2018-07-10 12:30:00,175.91,175.91,175.46,175.5,25601.0,164.9192,164.9192,164.4973,164.5348,25601.0
2018-07-10 13:00:00,175.53,175.65,175.45,175.65,13146.0,164.5629,164.6754,164.4879,164.6754,13146.0
2018-07-10 13:30:00,175.67,175.69,175.28,175.65,25667.0,164.6942,164.7129,164.3285,164.6754,25667.0
2018-07-10 14:00:00,175.66,176.03,175.65,175.97,31912.0,164.6848,165.0317,164.6754,164.9754,31912.0
2018-07-10 14:30:00,176.0,176.16,175.91,176.13,54282.0,165.0035,165.1535,164.9192,165.1254,54282.0
2018-07-10 15:00:00,176.08,176.48,176.07,176.33,37858.0,165.0785,165.4536,165.0692,165.3129,37858.0
2018-07-10 15:30:00,176.34,176.93,176.34,176.71,146867.0,165.3223,165.8754,165.3223,165.6692,146867.0
2018-07-11 09:30:00,175.97,176.73,174.5,176.73,66595.0,164.9754,165.6879,163.5973,165.6879,66595.0
2018-07-11 10:00:00,176.73,177.38,176.73,177.34,29177.0,165.6879,166.2973,165.6879,166.2598,29177.0
2018-07-11 10:30:00,177.39,177.5,177.1,177.39,30034.0,166.3067,166.4098,166.0348,166.3067,30034.0
2018-07-11 11:00:00,177.4,177.81,177.3,177.79,37259.0,166.3161,166.7005,166.2223,166.6817,37259.0
2018-07-11 11:30:00,177.77,177.96,177.22,177.33,79560.0,166.663,166.8411,166.1473,166.2504,79560.0
2018-07-11 12:00:00,177.2,177.37,177.0,177.31,16201.0,166.1286,166.2879,165.9411,166.2317,16201.0
2018-07-11 12:30:00,177.27,177.77,177.27,177.33,17637.0,166.1942,166.663,166.1942,166.2504,17637.0
2018-07-11 13:00:00,177.37,177.49,177.08,177.45,10219.0,166.2879,166.4005,166.0161,166.363,10219.0
2018-07-11 13:30:00,177.37,177.56,177.05,177.09,12913.0,166.2879,166.4661,165.9879,166.0254,12913.0
2018-07-11 14:00:00,177.08,177.77,176.95,177.67,28004.0,166.0161,166.663,165.8942,166.5692,28004.0
2018-07-11 14:30:00,177.7,177.92,177.7,177.83,20874.0,166.5973,166.8036,166.5973,166.7192,20874.0
2018-07-11 15:00:00,177.79,177.97,177.69,177.97,83176.0,166.6817,166.8505,166.588,166.8505,83176.0
2018-07-11 15:30:00,178.01,178.49,178.0,178.03,122552.0,166.888,167.338,166.8786,166.9067,122552.0
2018-07-12 09:30:00,178.98,178.98,177.84,178.45,59584.0,167.7974,167.7974,166.7286,167.3005,59584.0
2018-07-12 10:00:00,178.45,179.47,178.45,179.4,101655.0,167.3005,168.2567,167.3005,168.1911,101655.0
2018-07-12 10:30:00,179.37,179.83,179.02,179.12,46507.0,168.163,168.5942,167.8349,167.9286,46507.0
2018-07-12 11:00:00,179.09,180.51,179.06,180.19,68363.0,167.9005,169.2318,167.8724,168.9318,68363.0
2018-07-12 11:30:00,180.24,180.86,179.97,180.43,82063.0,168.9786,169.5599,168.7255,169.1568,82063.0
2018-07-12 12:00:00,180.44,180.7,180.05,180.66,32583.0,169.1661,169.4099,168.8005,169.3724,32583.0
2018-07-12 12:30:00,180.7,180.86,180.45,180.8,28340.0,169.4099,169.5599,169.1755,169.5036,28340.0
2018-07-12 13:00:00,180.8,181.53,180.73,181.45,44779.0,169.5036,170.188,169.438,170.113,44779.0
2018-07-12 13:30:00,181.4,181.46,180.98,181.33,45296.0,170.0662,170.1224,169.6724,170.0005,45296.0
2018-07-12 14:00:00,181.36,181.57,180.99,181.51,88838.0,170.0287,170.2255,169.6818,170.1693,88838.0
2018-07-12 14:30:00,181.46,181.8,181.32,181.44,63707.0,170.1224,170.4412,169.9912,170.1037,63707.0
2018-07-12 15:00:00,181.49,181.61,181.19,181.47,76830.0,170.1505,170.263,169.8693,170.1318,76830.0
2018-07-12 15:30:00,181.45,181.61,181.22,181.49,140311.0,170.113,170.263,169.8974,170.1505,140311.0
2018-07-13 09:30:00,181.64,181.92,180.62,181.1,26829.0,170.2912,170.5537,169.3349,169.7849,26829.0
2018-07-13 10:00:00,181.02,181.5,180.85,181.34,27909.0,169.7099,170.1599,169.5505,170.0099,27909.0
2018-07-13 10:30:00,181.4,182.31,181.39,182.23,25114.0,170.0662,170.9193,170.0568,170.8443,25114.0
2018-07-13 11:00:00,182.18,182.27,181.91,182.03,22801.0,170.7974,170.8818,170.5443,170.6568,22801.0
2018-07-13 11:30:00,182.01,182.07,181.48,181.49,36457.0,170.638,170.6943,170.1412,170.1505,36457.0
2018-07-13 12:00:00,181.49,181.77,181.45,181.52,33552.0,170.1505,170.413,170.113,170.1787,33552.0
2018-07-13 12:30:00,181.54,181.63,181.45,181.57,22419.0,170.1974,170.2818,170.113,170.2255,22419.0
2018-07-13 13:00:00,181.58,181.8,181.52,181.75,20072.0,170.2349,170.4412,170.1787,170.3943,20072.0
2018-07-13 13:30:00,181.75,181.76,181.57,181.76,24271.0,170.3943,170.4037,170.2255,170.4037,24271.0
2018-07-13 14:00:00,181.75,181.75,181.49,181.66,45366.0,170.3943,170.3943,170.1505,170.3099,45366.0
2018-07-13 14:30:00,181.61,181.9,181.61,181.9,20931.0,170.263,170.5349,170.263,170.5349,20931.0
2018-07-13 15:00:00,181.9,181.95,181.78,181.83,17523.0,170.5349,170.5818,170.4224,170.4693,17523.0
2018-07-13 15:30:00,181.83,181.97,181.7,181.95,89673.0,170.4693,170.6005,170.3474,170.5818,89673.0
2018-07-16 09:30:00,181.76,182.68,181.76,182.48,29002.0,170.4037,171.2662,170.4037,171.0787,29002.0
2018-07-16 10:00:00,182.4,183.08,182.4,182.61,18295.0,171.0037,171.6412,171.0037,171.2006,18295.0
2018-07-16 10:30:00,182.63,182.87,182.44,182.62,22248.0,171.2193,171.4443,171.0412,171.2099,22248.0
2018-07-16 11:00:00,182.52,182.53,182.13,182.32,23410.0,171.1162,171.1256,170.7505,170.9287,23410.0
2018-07-16 11:30:00,182.34,182.62,182.21,182.49,14952.0,170.9474,171.2099,170.8255,171.0881,14952.0
2018-07-16 12:00:00,182.42,182.57,182.12,182.48,23375.0,171.0224,171.1631,170.7412,171.0787,23375.0
2018-07-16 12:30:00,182.51,182.53,182.34,182.45,7597.0,171.1068,171.1256,170.9474,171.0506,7597.0
2018-07-16 13:00:00,182.49,182.52,182.3,182.37,9369.0,171.0881,171.1162,170.9099,170.9755,9369.0
2018-07-16 13:30:00,182.29,182.4,182.0,182.12,8805.0,170.9005,171.0037,170.6287,170.7412,8805.0
2018-07-16 14:00:00,182.11,182.11,181.82,181.91,13426.0,170.7318,170.7318,170.4599,170.5443,13426.0
2018-07-16 14:30:00,181.87,181.94,181.72,181.82,12707.0,170.5068,170.5724,170.3662,170.4599,12707.0
2018-07-16 15:00:00,181.86,182.09,181.84,182.09,22210.0,170.4974,170.713,170.4787,170.713,22210.0
2018-07-16 15:30:00,182.09,182.42,182.08,182.32,66001.0,170.713,171.0224,170.7037,170.9287,66001.0
2018-07-17 09:30:00,181.8,182.29,180.91,180.91,39864.0,170.4412,170.9005,169.6068,169.6068,39864.0
2018-07-17 10:00:00,180.97,181.09,180.73,180.91,35387.0,169.663,169.7755,169.438,169.6068,35387.0
2018-07-17 10:30:00,180.91,181.36,180.76,180.87,19959.0,169.6068,170.0287,169.4661,169.5693,19959.0
2018-07-17 11:00:00,180.91,181.43,180.72,181.0,24625.0,169.6068,170.0943,169.4286,169.6911,24625.0
2018-07-17 11:30:00,181.05,181.51,181.04,181.43,18641.0,169.738,170.1693,169.7286,170.0943,18641.0
2018-07-17 12:00:00,181.47,181.83,181.39,181.74,12052.0,170.1318,170.4693,170.0568,170.3849,12052.0
2018-07-17 12:30:00,181.76,181.96,181.7,181.96,18447.0,170.4037,170.5912,170.3474,170.5912,18447.0
2018-07-17 13:00:00,181.95,182.26,181.88,181.96,13801.0,170.5818,170.8724,170.5162,170.5912,13801.0
2018-07-17 13:30:00,181.96,182.18,181.96,182.01,18559.0,170.5912,170.7974,170.5912,170.638,18559.0
2018-07-17 14:00:00,181.94,182.08,181.73,182.08,10267.0,170.5724,170.7037,170.3755,170.7037,10267.0
2018-07-17 14:30:00,182.05,182.31,182.0,182.24,13233.0,170.6755,170.9193,170.6287,170.8537,13233.0
2018-07-17 15:00:00,182.24,182.68,182.22,182.57,30018.0,170.8537,171.2662,170.8349,171.1631,30018.0
2018-07-17 15:30:00,182.59,182.92,182.52,182.7,85644.0,171.1818,171.4912,171.1162,171.2849,85644.0
2018-07-18 09:30:00,183.08,184.44,183.06,184.06,44054.0,171.6412,172.9162,171.6224,172.56,44054.0
2018-07-18 10:00:00,184.09,184.96,184.01,184.9,65144.0,172.5881,173.4037,172.5131,173.3475,65144.0
2018-07-18 10:30:00,184.8,184.8,184.25,184.58,29120.0,173.2537,173.2537,172.7381,173.0475,29120.0
2018-07-18 11:00:00,184.58,184.93,184.5,184.89,34997.0,173.0475,173.3756,172.9725,173.3381,34997.0
2018-07-18 11:30:00,184.86,184.94,184.56,184.62,23488.0,173.31,173.385,173.0287,173.085,23488.0
2018-07-18 12:00:00,184.74,184.91,184.64,184.8,24528.0,173.1975,173.3569,173.1037,173.2537,24528.0
2018-07-18 12:30:00,184.8,184.88,184.59,184.78,19495.0,173.2537,173.3287,173.0568,173.235,19495.0
2018-07-18 13:00:00,184.75,184.88,184.64,184.81,24097.0,173.2068,173.3287,173.1037,173.2631,24097.0
2018-07-18 13:30:00,184.83,184.83,184.59,184.72,23668.0,173.2818,173.2818,173.0568,173.1787,23668.0
2018-07-18 14:00:00,184.7,184.86,184.7,184.75,44286.0,173.16,173.31,173.16,173.2068,44286.0
2018-07-18 14:30:00,184.77,184.87,184.68,184.72,40700.0,173.2256,173.3194,173.1412,173.1787,40700.0
2018-07-18 15:00:00,184.68,184.75,184.57,184.71,30871.0,173.1412,173.2068,173.0381,173.1693,30871.0
2018-07-18 15:30:00,184.71,184.71,184.45,184.52,126481.0,173.1693,173.1693,172.9256,172.9912,126481.0
2018-07-19 09:30:00,183.58,184.36,182.63,182.9,35801.0,172.1099,172.8412,171.2193,171.4724,35801.0
2018-07-19 10:00:00,182.72,183.38,182.7,182.87,17315.0,171.3037,171.9224,171.2849,171.4443,17315.0
2018-07-19 10:30:00,182.88,182.9,182.54,182.55,19438.0,171.4537,171.4724,171.1349,171.1443,19438.0
2018-07-19 11:00:00,182.6,182.95,182.54,182.64,15390.0,171.1912,171.5193,171.1349,171.2287,15390.0
2018-07-19 11:30:00,182.65,182.9,182.63,182.74,15642.0,171.2381,171.4724,171.2193,171.3224,15642.0
2018-07-19 12:00:00,182.77,182.77,182.21,182.26,10551.0,171.3506,171.3506,170.8255,170.8724,10551.0
2018-07-19 12:30:00,182.25,182.32,182.03,182.19,6603.0,170.863,170.9287,170.6568,170.8068,6603.0
2018-07-19 13:00:00,182.22,182.5,182.17,182.44,10669.0,170.8349,171.0974,170.788,171.0412,10669.0
2018-07-19 13:30:00,182.48,182.71,182.38,182.55,25321.0,171.0787,171.2943,170.9849,171.1443,25321.0
2018-07-19 14:00:00,182.59,182.59,182.45,182.54,15192.0,171.1818,171.1818,171.0506,171.1349,15192.0
2018-07-19 14:30:00,182.49,182.52,182.24,182.51,25342.0,171.0881,171.1162,170.8537,171.1068,25342.0
2018-07-19 15:00:00,182.5,182.59,182.36,182.51,18284.0,171.0974,171.1818,170.9662,171.1068,18284.0
2018-07-19 15:30:00,182.5,182.58,182.21,182.34,158215.0,171.0974,171.1724,170.8255,170.9474,158215.0
2018-07-20 09:30:00,182.23,184.05,182.23,183.75,108063.0,170.8443,172.5506,170.8443,172.2693,108063.0
2018-07-20 10:00:00,183.9,184.21,183.74,184.09,19442.0,172.41,172.7006,172.26,172.5881,19442.0
2018-07-20 10:30:00,184.05,184.33,183.92,184.1,24007.0,172.5506,172.8131,172.4287,172.5975,24007.0
2018-07-20 11:00:00,184.27,184.76,184.09,184.76,43964.0,172.7568,173.2162,172.5881,173.2162,43964.0
2018-07-20 11:30:00,184.81,185.23,184.73,185.23,29832.0,173.2631,173.6569,173.1881,173.6569,29832.0
2018-07-20 12:00:00,185.24,185.65,185.16,185.43,23652.0,173.6662,174.0506,173.5912,173.8444,23652.0
2018-07-20 12:30:00,185.4,185.53,185.29,185.38,21669.0,173.8162,173.9381,173.7131,173.7975,21669.0
2018-07-20 13:00:00,185.38,185.4,184.58,184.58,24074.0,173.7975,173.8162,173.0475,173.0475,24074.0
2018-07-20 13:30:00,184.67,184.8,184.63,184.76,8468.0,173.1318,173.2537,173.0943,173.2162,8468.0
2018-07-20 14:00:00,184.8,185.1,184.77,185.05,11883.0,173.2537,173.535,173.2256,173.4881,11883.0
2018-07-20 14:30:00,185.06,185.37,184.87,185.33,30336.0,173.4975,173.7881,173.3194,173.7506,30336.0
2018-07-20 15:00:00,185.36,185.6,185.26,185.43,71069.0,173.7787,174.0037,173.685,173.8444,71069.0
2018-07-20 15:30:00,185.4,185.6,185.28,185.42,93279.0,173.8162,174.0037,173.7037,173.835,93279.0
2018-07-23 09:30:00,185.62,186.42,185.2,186.42,68315.0,174.0225,174.7725,173.6287,174.7725,68315.0
2018-07-23 10:00:00,186.42,187.55,186.4,187.25,35116.0,174.7725,175.8319,174.7538,175.5506,35116.0
2018-07-23 10:30:00,187.13,187.19,186.52,186.75,22168.0,175.4381,175.4944,174.8663,175.0819,22168.0
2018-07-23 11:00:00,186.73,187.09,186.7,186.94,29484.0,175.0631,175.4006,175.035,175.26,29484.0
2018-07-23 11:30:00,186.82,186.97,186.55,186.64,19553.0,175.1475,175.2881,174.8944,174.9788,19553.0
2018-07-23 12:00:00,186.62,186.73,186.44,186.5,15274.0,174.96,175.0631,174.7913,174.8475,15274.0
2018-07-23 12:30:00,186.48,186.64,186.29,186.53,18920.0,174.8288,174.9788,174.6506,174.8756,18920.0
2018-07-23 13:00:00,186.52,186.52,186.21,186.24,11315.0,174.8663,174.8663,174.5756,174.6038,11315.0
2018-07-23 13:30:00,186.29,186.42,186.22,186.25,22271.0,174.6506,174.7725,174.585,174.6131,22271.0
2018-07-23 14:00:00,186.26,186.32,186.09,186.12,28243.0,174.6225,174.6788,174.4631,174.4913,28243.0
2018-07-23 14:30:00,186.12,186.3,186.04,186.04,26061.0,174.4913,174.66,174.4162,174.4162,26061.0
2018-07-23 15:00:00,186.04,186.14,185.92,185.97,32430.0,174.4162,174.51,174.3037,174.3506,32430.0
2018-07-23 15:30:00,185.98,186.16,185.93,186.12,95394.0,174.36,174.5288,174.3131,174.4913,95394.0
2018-07-24 09:30:00,186.5,186.92,186.1,186.43,31945.0,174.8475,175.2413,174.4725,174.7819,31945.0
2018-07-24 10:00:00,186.5,186.84,186.31,186.63,26458.0,174.8475,175.1663,174.6694,174.9694,26458.0
2018-07-24 10:30:00,186.62,186.72,186.3,186.56,32570.0,174.96,175.0538,174.66,174.9038,32570.0
2018-07-24 11:00:00,186.54,186.59,186.15,186.47,65060.0,174.885,174.9319,174.5194,174.8194,65060.0
2018-07-24 11:30:00,186.43,186.43,186.1,186.28,15312.0,174.7819,174.7819,174.4725,174.6413,15312.0
2018-07-24 12:00:00,186.29,186.38,186.11,186.18,22700.0,174.6506,174.735,174.4819,174.5475,22700.0
2018-07-24 12:30:00,186.23,186.27,185.82,185.91,16304.0,174.5944,174.6319,174.21,174.2944,16304.0
2018-07-24 13:00:00,185.88,186.13,185.78,185.86,16696.0,174.2662,174.5006,174.1725,174.2475,16696.0
2018-07-24 13:30:00,185.86,185.88,185.33,185.64,7816.0,174.2475,174.2662,173.7506,174.0412,7816.0
2018-07-24 14:00:00,185.55,185.59,185.24,185.48,13248.0,173.9569,173.9944,173.6662,173.8912,13248.0
2018-07-24 14:30:00,185.45,185.68,185.35,185.58,25097.0,173.8631,174.0787,173.7694,173.985,25097.0
2018-07-24 15:00:00,185.59,185.64,185.44,185.44,25220.0,173.9944,174.0412,173.8537,173.8537,25220.0
2018-07-24 15:30:00,185.46,185.69,185.35,185.62,92006.0,173.8725,174.0881,173.7694,174.0225,92006.0
2018-07-25 09:30:00,185.54,187.03,185.02,186.56,26324.0,173.9475,175.3444,173.46,174.9038,26324.0
2018-07-25 10:00:00,186.66,186.9,185.98,186.08,22504.0,174.9975,175.2225,174.36,174.4537,22504.0
2018-07-25 10:30:00,186.11,186.28,185.71,186.06,20676.0,174.4819,174.6413,174.1069,174.435,20676.0
2018-07-25 11:00:00,186.02,186.1,185.83,185.91,20325.0,174.3975,174.4725,174.2194,174.2944,20325.0
2018-07-25 11:30:00,185.96,186.63,185.91,186.6,31785.0,174.3412,174.9694,174.2944,174.9413,31785.0
2018-07-25 12:00:00,186.59,186.82,186.56,186.73,10957.0,174.9319,175.1475,174.9038,175.0631,10957.0
2018-07-25 12:30:00,186.68,186.89,186.57,186.86,9366.0,175.0163,175.2131,174.9131,175.185,9366.0
2018-07-25 13:00:00,186.86,186.86,186.52,186.61,32555.0,175.185,175.185,174.8663,174.9506,32555.0
2018-07-25 13:30:00,186.59,186.67,186.52,186.55,15291.0,174.9319,175.0069,174.8663,174.8944,15291.0
2018-07-25 14:00:00,186.63,186.77,186.34,186.54,28538.0,174.9694,175.1006,174.6975,174.885,28538.0
2018-07-25 14:30:00,186.51,186.58,186.35,186.35,21356.0,174.8569,174.9225,174.7069,174.7069,21356.0
2018-07-25 15:00:00,186.37,186.53,186.24,186.26,27109.0,174.7256,174.8756,174.6038,174.6225,27109.0
2018-07-25 15:30:00,186.25,187.11,186.15,187.03,179681.0,174.6131,175.4194,174.5194,175.3444,179681.0
2018-07-26 09:30:00,187.62,187.98,186.4,186.47,31917.0,175.8975,176.235,174.7538,174.8194,31917.0
2018-07-26 10:00:00,186.58,187.18,186.54,186.65,17911.0,174.9225,175.485,174.885,174.9881,17911.0
2018-07-26 10:30:00,186.64,186.67,185.94,186.17,22457.0,174.9788,175.0069,174.3225,174.5381,22457.0
2018-07-26 11:00:00,186.12,186.29,185.87,185.91,28186.0,174.4913,174.6506,174.2569,174.2944,28186.0
2018-07-26 11:30:00,185.91,185.96,185.24,185.36,39299.0,174.2944,174.3412,173.6662,173.7787,39299.0
2018-07-26 12:00:00,185.42,185.46,184.88,184.96,59098.0,173.835,173.8725,173.3287,173.4037,59098.0
2018-07-26 12:30:00,184.97,184.98,184.66,184.89,43559.0,173.4131,173.4225,173.1225,173.3381,43559.0
2018-07-26 13:00:00,184.89,185.58,184.84,185.52,80716.0,173.3381,173.985,173.2912,173.9287,80716.0
2018-07-26 13:30:00,185.49,185.79,185.18,185.66,32753.0,173.9006,174.1819,173.61,174.06,32753.0
2018-07-26 14:00:00,185.61,185.61,185.12,185.25,21805.0,174.0131,174.0131,173.5537,173.6756,21805.0
2018-07-26 14:30:00,185.27,185.35,185.2,185.33,21871.0,173.6944,173.7694,173.6287,173.7506,21871.0
2018-07-26 15:00:00,185.3,185.51,185.16,185.26,29763.0,173.7225,173.9194,173.5912,173.685,29763.0
2018-07-26 15:30:00,185.29,186.02,185.24,185.65,125218.0,173.7131,174.3975,173.6662,174.0506,125218.0
2018-07-27 09:30:00,182.0,183.82,179.51,179.86,202992.0,170.6287,172.335,168.2942,168.6224,202992.0
2018-07-27 10:00:00,179.75,181.23,179.73,180.95,203141.0,168.5192,169.9068,168.5005,169.6443,203141.0
2018-07-27 10:30:00,180.95,181.04,178.69,178.73,58551.0,169.6443,169.7286,167.5255,167.563,58551.0
2018-07-27 11:00:00,178.7,179.77,178.55,179.69,55666.0,167.5349,168.538,167.3942,168.463,55666.0
2018-07-27 11:30:00,179.66,180.25,178.41,178.58,86487.0,168.4349,168.988,167.263,167.4223,86487.0
2018-07-27 12:00:00,178.6,179.63,177.97,179.23,226477.0,167.4411,168.4067,166.8505,168.0317,226477.0
2018-07-27 12:30:00,179.32,179.32,178.51,178.62,87864.0,168.1161,168.1161,167.3567,167.4598,87864.0
2018-07-27 13:00:00,178.45,178.49,177.34,178.25,83823.0,167.3005,167.338,166.2598,167.113,83823.0
2018-07-27 13:30:00,178.22,179.32,177.88,179.25,37510.0,167.0848,168.1161,166.7661,168.0505,37510.0
2018-07-27 14:00:00,179.29,179.43,177.77,178.28,60565.0,168.088,168.2192,166.663,167.1411,60565.0
2018-07-27 14:30:00,178.25,178.32,177.4,177.63,70436.0,167.113,167.1786,166.3161,166.5317,70436.0
2018-07-27 15:00:00,177.72,177.91,176.83,177.14,87053.0,166.6161,166.7942,165.7817,166.0723,87053.0
2018-07-27 15:30:00,177.1,177.23,176.12,176.6,273268.0,166.0348,166.1567,165.116,165.5661,273268.0
2018-07-30 09:30:00,176.38,176.38,171.6,173.05,165365.0,165.3598,165.3598,160.8785,162.2379,165365.0
2018-07-30 10:00:00,173.13,174.01,172.74,172.8,96229.0,162.3129,163.1379,161.9472,162.0035,96229.0
2018-07-30 10:30:00,172.79,173.72,172.41,173.03,52747.0,161.9941,162.866,161.6378,162.2191,52747.0
2018-07-30 11:00:00,172.96,173.05,171.68,171.72,60948.0,162.1535,162.2379,160.9535,160.991,60948.0
2018-07-30 11:30:00,171.72,172.01,171.24,171.5,78609.0,160.991,161.2628,160.541,160.7847,78609.0
2018-07-30 12:00:00,171.51,171.63,170.91,171.4,74070.0,160.7941,160.9066,160.2316,160.691,74070.0
2018-07-30 12:30:00,171.39,171.51,170.31,170.49,139473.0,160.6816,160.7941,159.6691,159.8378,139473.0
2018-07-30 13:00:00,170.43,170.76,169.87,170.53,54222.0,159.7816,160.0909,159.2565,159.8753,54222.0
2018-07-30 13:30:00,170.52,170.75,170.16,170.62,45032.0,159.8659,160.0816,159.5284,159.9597,45032.0
2018-07-30 14:00:00,170.65,171.24,170.6,170.87,53655.0,159.9878,160.541,159.9409,160.1941,53655.0
2018-07-30 14:30:00,170.87,171.45,170.78,171.4,78283.0,160.1941,160.7378,160.1097,160.691,78283.0
2018-07-30 15:00:00,171.38,171.46,171.12,171.27,81539.0,160.6722,160.7472,160.4284,160.5691,81539.0
2018-07-30 15:30:00,171.27,171.3,170.51,170.83,170377.0,160.5691,160.5972,159.8566,160.1566,170377.0
2018-07-31 09:30:00,171.49,171.64,168.6,168.88,65037.0,160.7753,160.916,158.0659,158.3284,65037.0
2018-07-31 10:00:00,168.88,169.59,168.3,168.8,70702.0,158.3284,158.994,157.7846,158.2534,70702.0
2018-07-31 10:30:00,168.75,169.35,168.49,169.33,54548.0,158.2065,158.769,157.9628,158.7503,54548.0
2018-07-31 11:00:00,169.39,170.63,169.39,170.22,85579.0,158.8065,159.9691,158.8065,159.5847,85579.0
2018-07-31 11:30:00,170.22,170.23,169.4,169.89,58696.0,159.5847,159.5941,158.8159,159.2753,58696.0
2018-07-31 12:00:00,169.89,170.0,169.32,169.69,48697.0,159.2753,159.3784,158.7409,159.0878,48697.0
2018-07-31 12:30:00,169.68,169.71,168.51,169.14,53160.0,159.0784,159.1065,157.9815,158.5722,53160.0
2018-07-31 13:00:00,169.12,169.5,169.09,169.42,54615.0,158.5534,158.9097,158.5253,158.8347,54615.0
2018-07-31 13:30:00,169.4,169.68,169.28,169.68,65648.0,158.8159,159.0784,158.7034,159.0784,65648.0
2018-07-31 14:00:00,169.71,170.19,169.46,170.19,86282.0,159.1065,159.5566,158.8722,159.5566,86282.0
2018-07-31 14:30:00,170.22,170.51,169.92,170.3,44125.0,159.5847,159.8566,159.3034,159.6597,44125.0
2018-07-31 15:00:00,170.29,170.64,170.22,170.55,60764.0,159.6503,159.9784,159.5847,159.8941,60764.0
2018-07-31 15:30:00,170.58,171.42,170.48,171.11,294588.0,159.9222,160.7097,159.8284,160.4191,294588.0
2018-08-01 09:30:00,171.18,172.85,171.13,172.56,86914.0,160.4847,162.0504,160.4378,161.7785,86914.0
2018-08-01 10:00:00,172.47,173.87,172.37,173.82,70337.0,161.6941,163.0066,161.6003,162.9598,70337.0
2018-08-01 10:30:00,173.81,173.87,173.0,173.06,67681.0,162.9504,163.0066,162.191,162.2472,67681.0
2018-08-01 11:00:00,173.06,173.12,172.12,172.21,40580.0,162.2472,162.3035,161.366,161.4503,40580.0
2018-08-01 11:30:00,172.11,172.14,171.08,171.59,49387.0,161.3566,161.3847,160.3909,160.8691,49387.0
2018-08-01 12:00:00,171.54,171.86,170.84,170.94,25438.0,160.8222,161.1222,160.1659,160.2597,25438.0
2018-08-01 12:30:00,170.84,171.46,170.78,171.35,27898.0,160.1659,160.7472,160.1097,160.6441,27898.0
2018-08-01 13:00:00,171.3,171.66,171.03,171.03,26623.0,160.5972,160.9347,160.3441,160.3441,26623.0
2018-08-01 13:30:00,170.98,171.21,170.72,170.84,33485.0,160.2972,160.5128,160.0534,160.1659,33485.0
2018-08-01 14:00:00,170.83,171.35,170.69,171.29,31076.0,160.1566,160.6441,160.0253,160.5878,31076.0
2018-08-01 14:30:00,171.5,171.63,171.19,171.37,24306.0,160.7847,160.9066,160.4941,160.6628,24306.0
2018-08-01 15:00:00,171.39,171.54,170.93,171.26,41577.0,160.6816,160.8222,160.2503,160.5597,41577.0
2018-08-01 15:30:00,171.28,171.48,171.02,171.15,99098.0,160.5785,160.766,160.3347,160.4566,99098.0
2018-08-02 09:30:00,169.73,171.82,169.55,171.64,51136.0,159.1253,161.0847,158.9565,160.916,51136.0
2018-08-02 10:00:00,171.8,171.96,171.13,171.24,41876.0,161.066,161.216,160.4378,160.541,41876.0
2018-08-02 10:30:00,171.29,171.51,170.89,171.05,50749.0,160.5878,160.7941,160.2128,160.3628,50749.0
2018-08-02 11:00:00,171.05,171.48,170.84,171.22,37603.0,160.3628,160.766,160.1659,160.5222,37603.0
2018-08-02 11:30:00,171.27,171.61,171.25,171.26,23587.0,160.5691,160.8878,160.5503,160.5597,23587.0
2018-08-02 12:00:00,171.2,171.75,171.19,171.7,27576.0,160.5034,161.0191,160.4941,160.9722,27576.0
2018-08-02 12:30:00,171.64,171.98,171.53,171.77,33598.0,160.916,161.2347,160.8128,161.0378,33598.0
2018-08-02 13:00:00,171.75,171.95,171.56,171.88,32914.0,161.0191,161.2066,160.841,161.141,32914.0
2018-08-02 13:30:00,171.9,171.96,171.78,171.95,35272.0,161.1597,161.216,161.0472,161.2066,35272.0
2018-08-02 14:00:00,171.93,172.33,171.91,172.16,30343.0,161.1878,161.5628,161.1691,161.4035,30343.0
2018-08-02 14:30:00,172.11,172.2,171.78,171.88,23462.0,161.3566,161.441,161.0472,161.141,23462.0
2018-08-02 15:00:00,171.87,171.98,171.78,171.89,50680.0,161.1316,161.2347,161.0472,161.1503,50680.0
2018-08-02 15:30:00,171.91,172.22,171.77,171.94,117680.0,161.1691,161.4597,161.0378,161.1972,117680.0
2018-08-03 09:30:00,173.0,173.52,172.11,172.8,61250.0,162.191,162.6785,161.3566,162.0035,61250.0
2018-08-03 10:00:00,172.82,173.14,172.39,172.83,41620.0,162.0222,162.3222,161.6191,162.0316,41620.0
2018-08-03 10:30:00,172.84,172.85,171.93,172.31,34741.0,162.041,162.0504,161.1878,161.5441,34741.0
2018-08-03 11:00:00,172.32,172.56,172.06,172.06,25937.0,161.5535,161.7785,161.3097,161.3097,25937.0
2018-08-03 11:30:00,172.06,172.61,172.01,172.33,20116.0,161.3097,161.8254,161.2628,161.5628,20116.0
2018-08-03 12:00:00,172.4,172.58,172.17,172.2,31087.0,161.6285,161.7972,161.4128,161.441,31087.0
2018-08-03 12:30:00,172.18,172.26,171.82,171.82,19538.0,161.4222,161.4972,161.0847,161.0847,19538.0
2018-08-03 13:00:00,171.81,172.16,171.81,172.07,26123.0,161.0753,161.4035,161.0753,161.3191,26123.0
2018-08-03 13:30:00,172.09,172.09,171.75,172.02,35082.0,161.3378,161.3378,161.0191,161.2722,35082.0
2018-08-03 14:00:00,172.02,172.02,171.36,171.47,33841.0,161.2722,161.2722,160.6535,160.7566,33841.0
2018-08-03 14:30:00,171.49,172.03,171.44,172.03,23807.0,160.7753,161.2816,160.7285,161.2816,23807.0
2018-08-03 15:00:00,172.01,172.47,171.98,172.4,29168.0,161.2628,161.6941,161.2347,161.6285,29168.0
2018-08-03 15:30:00,172.37,172.73,172.23,172.68,125250.0,161.6003,161.9379,161.4691,161.891,125250.0
2018-08-06 09:30:00,172.09,172.55,171.51,172.42,29233.0,161.3378,161.7691,160.7941,161.6472,29233.0
2018-08-06 10:00:00,172.35,172.49,171.68,171.71,46177.0,161.5816,161.7129,160.9535,160.9816,46177.0
2018-08-06 10:30:00,171.71,171.9,171.52,171.81,31706.0,160.9816,161.1597,160.8035,161.0753,31706.0
2018-08-06 11:00:00,171.77,172.36,171.7,171.88,28527.0,161.0378,161.591,160.9722,161.141,28527.0
2018-08-06 11:30:00,171.87,172.1,171.77,171.91,24060.0,161.1316,161.3472,161.0378,161.1691,24060.0
2018-08-06 12:00:00,171.91,172.23,171.87,172.16,27278.0,161.1691,161.4691,161.1316,161.4035,27278.0
2018-08-06 12:30:00,172.14,172.2,172.01,172.01,24965.0,161.3847,161.441,161.2628,161.2628,24965.0
2018-08-06 13:00:00,172.03,172.1,171.69,171.69,43006.0,161.2816,161.3472,160.9628,160.9628,43006.0
2018-08-06 13:30:00,171.72,171.83,171.56,171.61,27975.0,160.991,161.0941,160.841,160.8878,27975.0
2018-08-06 14:00:00,171.61,172.06,171.54,171.92,27515.0,160.8878,161.3097,160.8222,161.1785,27515.0
2018-08-06 14:30:00,171.94,171.94,171.66,171.69,31865.0,161.1972,161.1972,160.9347,160.9628,31865.0
2018-08-06 15:00:00,171.67,172.02,171.56,172.02,42031.0,160.9441,161.2722,160.841,161.2722,42031.0
2018-08-06 15:30:00,172.0,172.06,171.48,171.57,134242.0,161.2535,161.3097,160.766,160.8503,134242.0
2018-08-07 09:30:00,172.09,173.32,171.65,173.12,58066.0,161.3378,162.491,160.9253,162.3035,58066.0
2018-08-07 10:00:00,173.12,173.32,172.89,173.32,21968.0,162.3035,162.491,162.0879,162.491,21968.0
2018-08-07 10:30:00,173.42,174.03,173.33,173.82,23408.0,162.5847,163.1566,162.5004,162.9598,23408.0
2018-08-07 11:00:00,173.81,174.04,173.44,173.47,44580.0,162.9504,163.166,162.6035,162.6316,44580.0
2018-08-07 11:30:00,173.5,173.9,173.35,173.73,24610.0,162.6597,163.0348,162.5191,162.8754,24610.0
2018-08-07 12:00:00,173.75,174.14,173.69,174.02,21687.0,162.8941,163.2598,162.8379,163.1473,21687.0
2018-08-07 12:30:00,173.98,173.98,173.63,173.71,22009.0,163.1098,163.1098,162.7816,162.8566,22009.0
2018-08-07 13:00:00,173.78,173.78,173.43,173.5,16157.0,162.9223,162.9223,162.5941,162.6597,16157.0
2018-08-07 13:30:00,173.54,173.77,173.36,173.77,18620.0,162.6972,162.9129,162.5285,162.9129,18620.0
2018-08-07 14:00:00,173.79,173.89,173.52,173.53,50290.0,162.9316,163.0254,162.6785,162.6879,50290.0
2018-08-07 14:30:00,173.53,173.59,173.46,173.52,22016.0,162.6879,162.7441,162.6222,162.6785,22016.0
2018-08-07 15:00:00,173.53,173.53,173.2,173.29,87617.0,162.6879,162.6879,162.3785,162.4629,87617.0
2018-08-07 15:30:00,173.27,173.34,173.13,173.25,86104.0,162.4441,162.5097,162.3129,162.4254,86104.0
2018-08-08 09:30:00,173.14,173.14,172.27,172.3,23186.0,162.3222,162.3222,161.5066,161.5347,23186.0
2018-08-08 10:00:00,172.44,173.24,172.44,173.09,19405.0,161.666,162.416,161.666,162.2754,19405.0
2018-08-08 10:30:00,173.09,173.63,172.97,173.47,13954.0,162.2754,162.7816,162.1629,162.6316,13954.0
2018-08-08 11:00:00,173.5,173.57,173.04,173.08,20683.0,162.6597,162.7254,162.2285,162.266,20683.0
2018-08-08 11:30:00,173.13,173.4,172.92,172.92,13415.0,162.3129,162.566,162.116,162.116,13415.0
2018-08-08 12:00:00,172.98,173.1,172.89,172.97,8650.0,162.1722,162.2847,162.0879,162.1629,8650.0
2018-08-08 12:30:00,172.95,173.23,172.92,172.95,8656.0,162.1441,162.4066,162.116,162.1441,8656.0
2018-08-08 13:00:00,172.95,173.0,172.55,172.61,10824.0,162.1441,162.191,161.7691,161.8254,10824.0
2018-08-08 13:30:00,172.59,173.17,172.59,173.12,10748.0,161.8066,162.3504,161.8066,162.3035,10748.0
2018-08-08 14:00:00,173.12,173.13,172.78,172.89,19264.0,162.3035,162.3129,161.9847,162.0879,19264.0
2018-08-08 14:30:00,172.87,172.9,172.71,172.89,13531.0,162.0691,162.0972,161.9191,162.0879,13531.0
2018-08-08 15:00:00,172.92,172.92,172.76,172.88,16888.0,162.116,162.116,161.966,162.0785,16888.0
2018-08-08 15:30:00,172.87,172.93,172.55,172.62,41399.0,162.0691,162.1254,161.7691,161.8347,41399.0
2018-08-09 09:30:00,173.42,173.61,172.91,172.93,47934.0,162.5847,162.7629,162.1066,162.1254,47934.0
2018-08-09 10:00:00,172.75,173.06,172.54,172.93,17933.0,161.9566,162.2472,161.7597,162.1254,17933.0
2018-08-09 10:30:00,172.94,173.15,172.81,172.87,24098.0,162.1347,162.3316,162.0129,162.0691,24098.0
2018-08-09 11:00:00,172.91,173.33,172.91,173.19,31114.0,162.1066,162.5004,162.1066,162.3691,31114.0
2018-08-09 11:30:00,173.18,173.21,172.69,172.77,14198.0,162.3597,162.3879,161.9004,161.9754,14198.0
2018-08-09 12:00:00,172.84,172.85,172.6,172.66,16724.0,162.041,162.0504,161.816,161.8722,16724.0
2018-08-09 12:30:00,172.68,172.76,172.44,172.72,15404.0,161.891,161.966,161.666,161.9285,15404.0
2018-08-09 13:00:00,172.72,172.74,172.54,172.6,16901.0,161.9285,161.9472,161.7597,161.816,16901.0
2018-08-09 13:30:00,172.61,172.71,172.43,172.49,11428.0,161.8254,161.9191,161.6566,161.7129,11428.0
2018-08-09 14:00:00,172.52,172.53,172.29,172.29,21733.0,161.741,161.7504,161.5253,161.5253,21733.0
2018-08-09 14:30:00,172.31,172.6,172.31,172.47,25744.0,161.5441,161.816,161.5441,161.6941,25744.0
2018-08-09 15:00:00,172.45,172.56,172.28,172.28,27762.0,161.6754,161.7785,161.516,161.516,27762.0
2018-08-09 15:30:00,172.27,172.37,171.82,172.05,103089.0,161.5066,161.6003,161.0847,161.3003,103089.0
2018-08-10 09:30:00,170.97,171.25,169.59,170.4,82891.0,160.2878,160.5503,158.994,159.7534,82891.0
2018-08-10 10:00:00,170.29,170.92,170.06,170.56,28119.0,159.6503,160.2409,159.4347,159.9034,28119.0
2018-08-10 10:30:00,170.56,171.37,170.56,171.37,40752.0,159.9034,160.6628,159.9034,160.6628,40752.0
2018-08-10 11:00:00,171.37,171.88,171.31,171.58,130973.0,160.6628,161.141,160.6066,160.8597,130973.0
2018-08-10 11:30:00,171.6,171.68,171.23,171.28,19680.0,160.8785,160.9535,160.5316,160.5785,19680.0
2018-08-10 12:00:00,171.26,171.51,171.08,171.51,19846.0,160.5597,160.7941,160.3909,160.7941,19846.0
2018-08-10 12:30:00,171.5,171.69,171.17,171.46,19370.0,160.7847,160.9628,160.4753,160.7472,19370.0
2018-08-10 13:00:00,171.48,171.48,171.06,171.15,15051.0,160.766,160.766,160.3722,160.4566,15051.0
2018-08-10 13:30:00,171.18,171.2,170.74,170.86,14359.0,160.4847,160.5034,160.0722,160.1847,14359.0
2018-08-10 14:00:00,170.84,171.3,170.81,170.87,18933.0,160.1659,160.5972,160.1378,160.1941,18933.0
2018-08-10 14:30:00,170.89,171.1,170.84,170.86,23400.0,160.2128,160.4097,160.1659,160.1847,23400.0
2018-08-10 15:00:00,170.85,171.5,170.66,171.32,32334.0,160.1753,160.7847,159.9972,160.616,32334.0
2018-08-10 15:30:00,171.33,171.35,170.97,170.98,80662.0,160.6253,160.6441,160.2878,160.2972,80662.0
2018-08-13 09:30:00,171.12,171.78,170.98,171.19,32464.0,160.4284,161.0472,160.2972,160.4941,32464.0
2018-08-13 10:00:00,171.28,171.74,171.01,171.54,72098.0,160.5785,161.0097,160.3253,160.8222,72098.0
2018-08-13 10:30:00,171.59,171.85,171.1,171.2,41888.0,160.8691,161.1128,160.4097,160.5034,41888.0
2018-08-13 11:00:00,171.22,171.23,170.36,170.4,16828.0,160.5222,160.5316,159.7159,159.7534,16828.0
2018-08-13 11:30:00,170.39,170.51,169.87,169.89,22917.0,159.7441,159.8566,159.2565,159.2753,22917.0
2018-08-13 12:00:00,169.83,170.24,169.74,169.84,11940.0,159.219,159.6034,159.1347,159.2284,11940.0
2018-08-13 12:30:00,169.83,169.94,169.63,169.7,12657.0,159.219,159.3222,159.0315,159.0972,12657.0
2018-08-13 13:00:00,169.67,170.01,169.45,169.99,17256.0,159.069,159.3878,158.8628,159.3691,17256.0
2018-08-13 13:30:00,170.02,170.2,169.91,169.95,11189.0,159.3972,159.5659,159.294,159.3315,11189.0
2018-08-13 14:00:00,169.95,170.23,169.95,170.11,49413.0,159.3315,159.5941,159.3315,159.4816,49413.0
2018-08-13 14:30:00,170.12,170.22,169.7,169.78,41158.0,159.4909,159.5847,159.0972,159.1722,41158.0
2018-08-13 15:00:00,169.78,169.99,169.61,169.67,30075.0,159.1722,159.3691,159.0128,159.069,30075.0
2018-08-13 15:30:00,169.69,169.85,169.3,169.36,74080.0,159.0878,159.2378,158.7222,158.7784,74080.0
2018-08-14 09:30:00,169.98,170.53,169.84,170.2,43495.0,159.3597,159.8753,159.2284,159.5659,43495.0
2018-08-14 10:00:00,170.19,170.79,169.86,170.68,34031.0,159.5566,160.1191,159.2472,160.0159,34031.0
2018-08-14 10:30:00,170.66,171.3,170.48,170.96,25894.0,159.9972,160.5972,159.8284,160.2784,25894.0
2018-08-14 11:00:00,170.96,171.06,170.55,170.58,32470.0,160.2784,160.3722,159.8941,159.9222,32470.0
2018-08-14 11:30:00,170.6,170.72,170.45,170.49,12770.0,159.9409,160.0534,159.8003,159.8378,12770.0
2018-08-14 12:00:00,170.5,170.79,170.5,170.7,14469.0,159.8472,160.1191,159.8472,160.0347,14469.0
2018-08-14 12:30:00,170.72,170.93,170.63,170.63,17994.0,160.0534,160.2503,159.9691,159.9691,17994.0
2018-08-14 13:00:00,170.67,170.76,170.39,170.43,13982.0,160.0066,160.0909,159.7441,159.7816,13982.0
2018-08-14 13:30:00,170.41,170.68,170.41,170.63,6616.0,159.7628,160.0159,159.7628,159.9691,6616.0
2018-08-14 14:00:00,170.72,170.82,170.44,170.57,20672.0,160.0534,160.1472,159.7909,159.9128,20672.0
2018-08-14 14:30:00,170.53,170.76,170.53,170.61,31554.0,159.8753,160.0909,159.8753,159.9503,31554.0
2018-08-14 15:00:00,170.61,171.02,170.53,170.99,41255.0,159.9503,160.3347,159.8753,160.3066,41255.0
2018-08-14 15:30:00,170.97,171.09,170.73,170.92,58853.0,160.2878,160.4003,160.0628,160.2409,58853.0
2018-08-15 09:30:00,170.0,170.54,169.67,169.67,20970.0,159.3784,159.8847,159.069,159.069,20970.0
2018-08-15 10:00:00,169.57,169.8,168.64,168.79,26619.0,158.9753,159.1909,158.1034,158.244,26619.0
2018-08-15 10:30:00,168.64,169.37,168.64,169.27,26249.0,158.1034,158.7878,158.1034,158.694,26249.0
2018-08-15 11:00:00,169.21,170.11,169.21,170.03,17145.0,158.6378,159.4816,158.6378,159.4066,17145.0
2018-08-15 11:30:00,170.06,170.09,169.45,169.45,17500.0,159.4347,159.4628,158.8628,158.8628,17500.0
2018-08-15 12:00:00,169.49,169.9,169.42,169.85,15077.0,158.9003,159.2847,158.8347,159.2378,15077.0
2018-08-15 12:30:00,169.89,170.12,169.59,169.76,30093.0,159.2753,159.4909,158.994,159.1534,30093.0
2018-08-15 13:00:00,169.78,169.82,169.29,169.37,28651.0,159.1722,159.2097,158.7128,158.7878,28651.0
2018-08-15 13:30:00,169.35,169.6,169.2,169.38,11354.0,158.769,159.0034,158.6284,158.7972,11354.0
2018-08-15 14:00:00,169.33,169.6,169.16,169.21,17601.0,158.7503,159.0034,158.5909,158.6378,17601.0
2018-08-15 14:30:00,169.22,169.51,169.14,169.46,16047.0,158.6472,158.919,158.5722,158.8722,16047.0
2018-08-15 15:00:00,169.45,169.78,169.28,169.5,31056.0,158.8628,159.1722,158.7034,158.9097,31056.0
2018-08-15 15:30:00,169.61,170.04,169.27,169.47,120564.0,159.0128,159.4159,158.694,158.8815,120564.0
2018-08-16 09:30:00,170.53,171.73,170.38,171.52,60291.0,159.8753,161.0003,159.7347,160.8035,60291.0
2018-08-16 10:00:00,171.65,172.1,171.4,171.88,74680.0,160.9253,161.3472,160.691,161.141,74680.0
2018-08-16 10:30:00,171.88,172.47,171.77,172.18,61652.0,161.141,161.6941,161.0378,161.4222,61652.0
2018-08-16 11:00:00,172.15,172.23,171.75,171.83,58870.0,161.3941,161.4691,161.0191,161.0941,58870.0
2018-08-16 11:30:00,171.83,172.0,171.54,171.54,38341.0,161.0941,161.2535,160.8222,160.8222,38341.0
2018-08-16 12:00:00,171.57,171.82,171.53,171.74,29570.0,160.8503,161.0847,160.8128,161.0097,29570.0
2018-08-16 12:30:00,171.77,171.78,171.4,171.59,19746.0,161.0378,161.0472,160.691,160.8691,19746.0
2018-08-16 13:00:00,171.59,171.81,171.59,171.66,20898.0,160.8691,161.0753,160.8691,160.9347,20898.0
2018-08-16 13:30:00,171.64,171.95,171.61,171.78,29981.0,160.916,161.2066,160.8878,161.0472,29981.0
2018-08-16 14:00:00,171.76,171.83,171.58,171.6,63361.0,161.0285,161.0941,160.8597,160.8785,63361.0
2018-08-16 14:30:00,171.54,171.97,171.37,171.9,21018.0,160.8222,161.2253,160.6628,161.1597,21018.0
2018-08-16 15:00:00,171.84,171.97,171.75,171.87,24925.0,161.1035,161.2253,161.0191,161.1316,24925.0
2018-08-16 15:30:00,171.84,171.84,171.4,171.57,66099.0,161.1035,161.1035,160.691,160.8503,66099.0
2018-08-17 09:30:00,171.7,172.41,171.58,171.82,80016.0,161.3852,162.0525,161.2724,161.498,80016.0
2018-08-17 10:00:00,171.8,172.0,171.7,171.83,36321.0,161.4792,161.6672,161.3852,161.5074,36321.0
2018-08-17 10:30:00,171.87,171.95,171.71,171.82,20933.0,161.545,161.6202,161.3946,161.498,20933.0
2018-08-17 11:00:00,171.78,171.88,171.73,171.78,30717.0,161.4604,161.5544,161.4134,161.4604,30717.0
2018-08-17 11:30:00,171.8,171.83,171.65,171.68,28489.0,161.4792,161.5074,161.3382,161.3664,28489.0
2018-08-17 12:00:00,171.68,171.68,171.25,171.26,9547.0,161.3664,161.3664,160.9622,160.9716,9547.0
2018-08-17 12:30:00,171.28,171.29,170.86,170.9,11666.0,160.9904,160.9998,160.5957,160.6333,11666.0
2018-08-17 13:00:00,170.88,171.28,170.84,171.11,9641.0,160.6145,160.9904,160.5769,160.8306,9641.0
2018-08-17 13:30:00,171.07,171.25,170.9,171.11,11430.0,160.793,160.9622,160.6333,160.8306,11430.0
2018-08-17 14:00:00,171.13,171.67,171.12,171.67,16763.0,160.8494,161.357,160.84,161.357,16763.0
2018-08-17 14:30:00,171.66,171.88,171.59,171.76,13981.0,161.3476,161.5544,161.2818,161.4416,13981.0
2018-08-17 15:00:00,171.88,171.92,171.64,171.74,20187.0,161.5544,161.592,161.3288,161.4228,20187.0
2018-08-17 15:30:00,171.71,171.76,171.38,171.48,70365.0,161.3946,161.4416,161.0844,161.1784,70365.0
2018-08-20 09:30:00,171.75,172.49,171.5,171.56,45045.0,161.4322,162.1277,161.1972,161.2536,45045.0
2018-08-20 10:00:00,171.54,171.76,170.97,171.13,9246.0,161.2348,161.4416,160.6991,160.8494,9246.0
2018-08-20 10:30:00,171.12,171.33,170.77,170.77,7423.0,160.84,161.0374,160.5111,160.5111,7423.0
2018-08-20 11:00:00,170.92,171.23,170.8,170.97,10405.0,160.6521,160.9434,160.5393,160.6991,10405.0
2018-08-20 11:30:00,171.01,171.38,171.0,171.15,6599.0,160.7367,161.0844,160.7273,160.8682,6599.0
2018-08-20 12:00:00,171.07,171.37,171.03,171.29,7614.0,160.793,161.075,160.7554,160.9998,7614.0
2018-08-20 12:30:00,171.27,171.41,171.2,171.41,12049.0,160.981,161.1126,160.9152,161.1126,12049.0
2018-08-20 13:00:00,171.41,171.43,171.25,171.39,6272.0,161.1126,161.1314,160.9622,161.0938,6272.0
2018-08-20 13:30:00,171.45,171.46,171.26,171.36,10671.0,161.1502,161.1596,160.9716,161.0656,10671.0
2018-08-20 14:00:00,171.38,171.53,171.34,171.53,12803.0,161.0844,161.2254,161.0468,161.2254,12803.0
2018-08-20 14:30:00,171.53,171.57,171.27,171.46,21423.0,161.2254,161.263,160.981,161.1596,21423.0
2018-08-20 15:00:00,171.49,171.49,171.18,171.43,44148.0,161.1878,161.1878,160.8964,161.1314,44148.0
2018-08-20 15:30:00,171.42,171.42,171.14,171.21,70165.0,161.122,161.122,160.8588,160.9246,70165.0
2018-08-21 09:30:00,171.2,171.98,171.17,171.61,23545.0,160.9152,161.6484,160.887,161.3006,23545.0
2018-08-21 10:00:00,171.58,171.96,171.43,171.83,25941.0,161.2724,161.6296,161.1314,161.5074,25941.0
2018-08-21 10:30:00,171.88,172.3,171.82,172.12,55533.0,161.5544,161.9492,161.498,161.78,55533.0
2018-08-21 11:00:00,172.13,172.19,171.86,172.04,75153.0,161.7894,161.8458,161.5356,161.7048,75153.0
2018-08-21 11:30:00,172.04,172.32,172.0,172.14,24712.0,161.7048,161.968,161.6672,161.7988,24712.0
2018-08-21 12:00:00,172.1,172.23,172.02,172.05,28183.0,161.7612,161.8834,161.686,161.7142,28183.0
2018-08-21 12:30:00,172.02,172.44,171.95,172.21,62917.0,161.686,162.0807,161.6202,161.8646,62917.0
2018-08-21 13:00:00,172.2,172.33,172.14,172.28,23979.0,161.8552,161.9774,161.7988,161.9304,23979.0
2018-08-21 13:30:00,172.3,172.4,172.22,172.29,38293.0,161.9492,162.0431,161.874,161.9398,38293.0
2018-08-21 14:00:00,172.31,172.31,171.99,172.12,50413.0,161.9586,161.9586,161.6578,161.78,50413.0
2018-08-21 14:30:00,172.1,172.16,171.91,172.11,89688.0,161.7612,161.8176,161.5826,161.7706,89688.0
2018-08-21 15:00:00,172.1,172.38,172.06,172.2,68421.0,161.7612,162.0243,161.7236,161.8552,68421.0
2018-08-21 15:30:00,172.21,172.26,171.88,171.91,188688.0,161.8646,161.9116,161.5544,161.5826,188688.0
2018-08-22 09:30:00,171.6,172.39,171.24,171.68,37588.0,161.2912,162.0337,160.9528,161.3664,37588.0
2018-08-22 10:00:00,171.78,171.79,171.27,171.34,15459.0,161.4604,161.4698,160.981,161.0468,15459.0
2018-08-22 10:30:00,171.32,172.36,171.28,172.34,47280.0,161.028,162.0056,160.9904,161.9868,47280.0
2018-08-22 11:00:00,172.34,172.5,172.15,172.47,61011.0,161.9868,162.1371,161.8082,162.1089,61011.0
2018-08-22 11:30:00,172.5,172.67,172.41,172.59,20556.0,162.1371,162.2969,162.0525,162.2217,20556.0
2018-08-22 12:00:00,172.57,172.82,172.44,172.55,28240.0,162.2029,162.4379,162.0807,162.1841,28240.0
2018-08-22 12:30:00,172.56,172.64,172.34,172.37,25444.0,162.1935,162.2687,161.9868,162.0149,25444.0
2018-08-22 13:00:00,172.35,172.38,172.15,172.31,36379.0,161.9962,162.0243,161.8082,161.9586,36379.0
2018-08-22 13:30:00,172.28,172.32,171.95,172.03,46959.0,161.9304,161.968,161.6202,161.6954,46959.0
2018-08-22 14:00:00,172.05,172.19,171.88,172.11,36984.0,161.7142,161.8458,161.5544,161.7706,36984.0
2018-08-22 14:30:00,172.13,172.14,171.98,172.03,36284.0,161.7894,161.7988,161.6484,161.6954,36284.0
2018-08-22 15:00:00,172.05,172.05,171.86,171.94,26068.0,161.7142,161.7142,161.5356,161.6108,26068.0
2018-08-22 15:30:00,171.95,171.99,171.74,171.82,79393.0,161.6202,161.6578,161.4228,161.498,79393.0
2018-08-23 09:30:00,171.93,172.52,171.93,172.25,41197.0,161.6014,162.1559,161.6014,161.9022,41197.0
2018-08-23 10:00:00,172.25,172.32,171.97,172.27,28797.0,161.9022,161.968,161.639,161.921,28797.0
2018-08-23 10:30:00,172.23,172.36,172.09,172.12,21116.0,161.8834,162.0056,161.7518,161.78,21116.0
2018-08-23 11:00:00,172.07,172.11,171.33,171.73,12146.0,161.733,161.7706,161.0374,161.4134,12146.0
2018-08-23 11:30:00,171.67,171.9,171.47,171.72,10893.0,161.357,161.5732,161.169,161.404,10893.0
2018-08-23 12:00:00,171.71,171.82,171.57,171.82,8872.0,161.3946,161.498,161.263,161.498,8872.0
2018-08-23 12:30:00,171.82,172.09,171.7,171.91,19645.0,161.498,161.7518,161.3852,161.5826,19645.0
2018-08-23 13:00:00,171.9,171.9,171.59,171.85,13554.0,161.5732,161.5732,161.2818,161.5262,13554.0
2018-08-23 13:30:00,171.86,172.01,171.79,171.87,12027.0,161.5356,161.6766,161.4698,161.545,12027.0
2018-08-23 14:00:00,171.88,172.12,171.88,171.9,32807.0,161.5544,161.78,161.5544,161.5732,32807.0
2018-08-23 14:30:00,171.87,171.93,171.61,171.87,21523.0,161.545,161.6014,161.3006,161.545,21523.0
2018-08-23 15:00:00,171.83,171.88,171.74,171.84,11852.0,161.5074,161.5544,161.4228,161.5168,11852.0
2018-08-23 15:30:00,171.84,171.84,171.13,171.31,77004.0,161.5168,161.5168,160.8494,161.0186,77004.0
2018-08-24 09:30:00,172.23,172.82,171.67,172.27,45303.0,161.8834,162.4379,161.357,161.921,45303.0
2018-08-24 10:00:00,172.34,172.9,172.16,172.86,17374.0,161.9868,162.5131,161.8176,162.4755,17374.0
2018-08-24 10:30:00,172.9,173.16,172.64,173.15,19223.0,162.5131,162.7575,162.2687,162.7481,19223.0
2018-08-24 11:00:00,173.22,173.45,172.97,173.04,15434.0,162.8139,163.0301,162.5789,162.6447,15434.0
2018-08-24 11:30:00,173.08,173.42,173.08,173.42,5871.0,162.6823,163.0019,162.6823,163.0019,5871.0
2018-08-24 12:00:00,173.42,173.67,173.42,173.55,14574.0,163.0019,163.2369,163.0019,163.1241,14574.0
2018-08-24 12:30:00,173.53,173.63,173.46,173.49,7056.0,163.1053,163.1993,163.0395,163.0677,7056.0
2018-08-24 13:00:00,173.49,173.56,173.28,173.31,9713.0,163.0677,163.1335,162.8703,162.8985,9713.0
2018-08-24 13:30:00,173.27,173.33,173.06,173.14,10734.0,162.8609,162.9173,162.6635,162.7387,10734.0
2018-08-24 14:00:00,173.12,173.35,173.12,173.35,13559.0,162.7199,162.9361,162.7199,162.9361,13559.0
2018-08-24 14:30:00,173.32,173.36,173.06,173.09,22204.0,162.9079,162.9455,162.6635,162.6917,22204.0
2018-08-24 15:00:00,173.12,173.21,172.98,173.03,15956.0,162.7199,162.8045,162.5883,162.6353,15956.0
2018-08-24 15:30:00,173.01,173.23,172.94,173.22,65535.0,162.6165,162.8233,162.5507,162.8139,65535.0
2018-08-27 09:30:00,173.2,174.28,173.13,174.2,34595.0,162.7951,163.8102,162.7293,163.735,34595.0
2018-08-27 10:00:00,174.12,174.75,174.11,174.47,19406.0,163.6598,164.252,163.6504,163.9888,19406.0
2018-08-27 10:30:00,174.5,174.86,174.23,174.86,26292.0,164.017,164.3554,163.7632,164.3554,26292.0
2018-08-27 11:00:00,174.9,175.16,174.81,175.09,28579.0,164.393,164.6373,164.3084,164.5715,28579.0
2018-08-27 11:30:00,175.07,175.13,174.8,175.08,24190.0,164.5527,164.6091,164.299,164.5621,24190.0
2018-08-27 12:00:00,175.1,175.39,175.0,175.31,20653.0,164.5809,164.8535,164.487,164.7783,20653.0
2018-08-27 12:30:00,175.3,175.43,175.18,175.43,33102.0,164.7689,164.8911,164.6561,164.8911,33102.0
2018-08-27 13:00:00,175.4,175.44,175.18,175.18,40998.0,164.8629,164.9005,164.6561,164.6561,40998.0
2018-08-27 13:30:00,175.23,175.34,175.03,175.29,25916.0,164.7031,164.8065,164.5152,164.7595,25916.0
2018-08-27 14:00:00,175.3,175.3,174.74,174.93,21172.0,164.7689,164.7689,164.2426,164.4212,21172.0
2018-08-27 14:30:00,174.94,175.19,174.94,175.04,22317.0,164.4306,164.6655,164.4306,164.5246,22317.0
2018-08-27 15:00:00,175.01,175.05,174.7,174.85,36064.0,164.4964,164.534,164.205,164.346,36064.0
2018-08-27 15:30:00,174.83,175.51,174.81,175.39,195039.0,164.3272,164.9663,164.3084,164.8535,195039.0
2018-08-28 09:30:00,175.86,177.76,175.86,177.5,58629.0,165.2953,167.0811,165.2953,166.8368,58629.0
2018-08-28 10:00:00,177.43,177.52,176.17,176.75,105104.0,166.771,166.8556,165.5867,166.1318,105104.0
2018-08-28 10:30:00,176.68,176.79,176.21,176.71,24648.0,166.066,166.1694,165.6243,166.0942,24648.0
2018-08-28 11:00:00,176.67,176.84,176.34,176.68,25922.0,166.0566,166.2164,165.7465,166.066,25922.0
2018-08-28 11:30:00,176.64,176.64,175.95,176.09,26073.0,166.0284,166.0284,165.3799,165.5115,26073.0
2018-08-28 12:00:00,176.07,176.35,175.91,176.3,16915.0,165.4927,165.7559,165.3423,165.7089,16915.0
2018-08-28 12:30:00,176.3,176.64,176.29,176.49,26814.0,165.7089,166.0284,165.6995,165.8874,26814.0
2018-08-28 13:00:00,176.46,176.67,176.08,176.15,80476.0,165.8592,166.0566,165.5021,165.5679,80476.0
2018-08-28 13:30:00,176.17,176.51,176.08,176.45,16617.0,165.5867,165.9062,165.5021,165.8498,16617.0
2018-08-28 14:00:00,176.44,176.6,176.38,176.48,29156.0,165.8404,165.9908,165.7841,165.878,29156.0
2018-08-28 14:30:00,176.41,176.48,176.13,176.13,25895.0,165.8122,165.878,165.5491,165.5491,25895.0
2018-08-28 15:00:00,176.13,176.37,176.1,176.1,46588.0,165.5491,165.7747,165.5209,165.5209,46588.0
2018-08-28 15:30:00,176.12,176.29,176.04,176.26,80248.0,165.5397,165.6995,165.4645,165.6713,80248.0
2018-08-29 09:30:00,176.08,176.35,175.51,175.56,28921.0,165.5021,165.7559,164.9663,165.0133,28921.0
2018-08-29 10:00:00,175.53,175.85,175.4,175.8,38796.0,164.9851,165.2859,164.8629,165.2389,38796.0
2018-08-29 10:30:00,175.83,176.05,175.46,175.47,24992.0,165.2671,165.4739,164.9193,164.9287,24992.0
2018-08-29 11:00:00,175.45,175.71,175.2,175.71,51201.0,164.9099,165.1543,164.6749,165.1543,51201.0
2018-08-29 11:30:00,175.7,176.37,175.56,176.37,42873.0,165.1449,165.7747,165.0133,165.7747,42873.0
2018-08-29 12:00:00,176.38,176.65,175.92,176.08,26769.0,165.7841,166.0378,165.3517,165.5021,26769.0
2018-08-29 12:30:00,176.09,176.25,176.08,176.12,22786.0,165.5115,165.6619,165.5021,165.5397,22786.0
2018-08-29 13:00:00,176.12,176.43,176.11,176.27,14295.0,165.5397,165.831,165.5303,165.6807,14295.0
2018-08-29 13:30:00,176.24,176.24,175.85,175.85,15500.0,165.6525,165.6525,165.2859,165.2859,15500.0
2018-08-29 14:00:00,175.8,176.01,175.76,175.76,22468.0,165.2389,165.4363,165.2013,165.2013,22468.0
2018-08-29 14:30:00,175.78,176.03,175.78,175.89,24631.0,165.2201,165.4551,165.2201,165.3235,24631.0
2018-08-29 15:00:00,175.92,176.19,175.92,176.19,31504.0,165.3517,165.6055,165.3517,165.6055,31504.0
2018-08-29 15:30:00,176.18,176.43,176.17,176.32,94286.0,165.5961,165.831,165.5867,165.7277,94286.0
2018-08-30 09:30:00,176.22,176.71,175.97,176.41,38876.0,165.6337,166.0942,165.3987,165.8122,38876.0
2018-08-30 10:00:00,176.46,176.64,176.16,176.38,42586.0,165.8592,166.0284,165.5773,165.7841,42586.0
2018-08-30 10:30:00,176.34,176.74,176.14,176.52,65289.0,165.7465,166.1224,165.5585,165.9156,65289.0
2018-08-30 11:00:00,176.52,177.01,176.51,176.9,24577.0,165.9156,166.3762,165.9062,166.2728,24577.0
2018-08-30 11:30:00,176.92,177.16,176.92,177.11,19056.0,166.2916,166.5172,166.2916,166.4702,19056.0
2018-08-30 12:00:00,177.1,177.18,177.0,177.03,13512.0,166.4608,166.536,166.3668,166.395,13512.0
2018-08-30 12:30:00,177.07,177.23,176.9,177.07,40744.0,166.4326,166.583,166.2728,166.4326,40744.0
2018-08-30 13:00:00,177.07,177.16,177.05,177.11,15880.0,166.4326,166.5172,166.4138,166.4702,15880.0
2018-08-30 13:30:00,177.08,177.13,176.89,176.94,13879.0,166.442,166.489,166.2634,166.3104,13879.0
2018-08-30 14:00:00,176.94,177.06,176.41,176.63,25743.0,166.3104,166.4232,165.8122,166.019,25743.0
2018-08-30 14:30:00,176.67,177.03,176.67,176.87,26078.0,166.0566,166.395,166.0566,166.2446,26078.0
2018-08-30 15:00:00,176.86,176.87,176.4,176.87,34527.0,166.2352,166.2446,165.8028,166.2446,34527.0
2018-08-30 15:30:00,176.87,176.89,176.47,176.75,94835.0,166.2446,166.2634,165.8686,166.1318,94835.0
2018-08-31 09:30:00,176.03,177.21,176.03,177.03,32106.0,165.4551,166.5642,165.4551,166.395,32106.0
2018-08-31 10:00:00,177.03,178.01,177.03,177.76,21873.0,166.395,167.3161,166.395,167.0811,21873.0
2018-08-31 10:30:00,177.81,177.93,177.63,177.89,13705.0,167.1281,167.2409,166.959,167.2033,13705.0
2018-08-31 11:00:00,177.89,177.99,177.03,177.19,20842.0,167.2033,167.2973,166.395,166.5454,20842.0
2018-08-31 11:30:00,177.19,177.34,177.12,177.2,14756.0,166.5454,166.6864,166.4796,166.5548,14756.0
2018-08-31 12:00:00,177.22,177.23,176.86,177.19,13980.0,166.5736,166.583,166.2352,166.5454,13980.0
2018-08-31 12:30:00,177.19,177.56,176.95,177.55,14887.0,166.5454,166.8932,166.3198,166.8838,14887.0
2018-08-31 13:00:00,177.57,177.81,177.52,177.7,14797.0,166.9026,167.1281,166.8556,167.0248,14797.0
2018-08-31 13:30:00,177.71,177.9,177.66,177.74,11998.0,167.0342,167.2127,166.9872,167.0623,11998.0
2018-08-31 14:00:00,177.69,177.69,177.25,177.42,16436.0,167.0154,167.0154,166.6018,166.7616,16436.0
2018-08-31 14:30:00,177.43,177.84,177.43,177.51,29859.0,166.771,167.1563,166.771,166.8462,29859.0
2018-08-31 15:00:00,177.5,177.8,177.46,177.55,39892.0,166.8368,167.1187,166.7992,166.8838,39892.0
2018-08-31 15:30:00,177.57,178.24,177.57,178.0,96012.0,166.9026,167.5323,166.9026,167.3067,96012.0
2018-09-04 09:30:00,177.91,178.62,177.44,178.45,47490.0,167.2221,167.8895,166.7804,167.7297,47490.0
2018-09-04 10:00:00,178.42,178.48,177.71,177.82,13814.0,167.7015,167.7579,167.0342,167.1375,13814.0
2018-09-04 10:30:00,177.81,178.53,177.72,178.46,17386.0,167.1281,167.8049,167.0436,167.7391,17386.0
2018-09-04 11:00:00,178.46,178.53,178.01,178.15,13594.0,167.7391,167.8049,167.3161,167.4477,13594.0
2018-09-04 11:30:00,178.09,178.38,177.97,177.97,18451.0,167.3913,167.6639,167.2785,167.2785,18451.0
2018-09-04 12:00:00,178.02,178.07,177.24,177.56,19990.0,167.3255,167.3725,166.5924,166.8932,19990.0
2018-09-04 12:30:00,177.57,177.77,177.44,177.57,44359.0,166.9026,167.0905,166.7804,166.9026,44359.0
2018-09-04 13:00:00,177.59,177.71,177.39,177.44,27559.0,166.9214,167.0342,166.7334,166.7804,27559.0
2018-09-04 13:30:00,177.45,177.76,177.37,177.67,22594.0,166.7898,167.0811,166.7146,166.9966,22594.0
2018-09-04 14:00:00,177.69,177.89,177.63,177.77,37816.0,167.0154,167.2033,166.959,167.0905,37816.0
2018-09-04 14:30:00,177.75,178.0,177.59,177.98,55623.0,167.0717,167.3067,166.9214,167.2879,55623.0
2018-09-04 15:00:00,177.99,178.12,177.79,177.96,42706.0,167.2973,167.4195,167.1093,167.2691,42706.0
2018-09-04 15:30:00,177.94,178.24,177.88,178.13,170068.0,167.2503,167.5323,167.1939,167.4289,170068.0
2018-09-05 09:30:00,177.97,178.57,177.57,177.58,23272.0,167.2785,167.8425,166.9026,166.912,23272.0
2018-09-05 10:00:00,177.52,178.0,176.61,176.95,46871.0,166.8556,167.3067,166.0002,166.3198,46871.0
2018-09-05 10:30:00,176.92,176.97,175.28,176.84,59771.0,166.2916,166.3386,164.7501,166.2164,59771.0
2018-09-05 11:00:00,176.81,177.04,176.35,176.35,30123.0,166.1882,166.4044,165.7559,165.7559,30123.0
2018-09-05 11:30:00,176.36,176.54,176.16,176.24,14227.0,165.7653,165.9344,165.5773,165.6525,14227.0
2018-09-05 12:00:00,176.23,176.5,176.1,176.21,13207.0,165.6431,165.8968,165.5209,165.6243,13207.0
2018-09-05 12:30:00,176.2,176.5,176.19,176.24,26865.0,165.6149,165.8968,165.6055,165.6525,26865.0
2018-09-05 13:00:00,176.18,176.7,176.18,176.5,19770.0,165.5961,166.0848,165.5961,165.8968,19770.0
2018-09-05 13:30:00,176.48,176.65,176.38,176.47,27884.0,165.878,166.0378,165.7841,165.8686,27884.0
2018-09-05 14:00:00,176.47,176.58,176.08,176.1,25920.0,165.8686,165.972,165.5021,165.5209,25920.0
2018-09-05 14:30:00,176.16,176.23,176.0,176.15,20493.0,165.5773,165.6431,165.4269,165.5679,20493.0
2018-09-05 15:00:00,176.15,176.26,175.94,176.07,27507.0,165.5679,165.6713,165.3705,165.4927,27507.0
2018-09-05 15:30:00,176.1,176.28,175.97,176.12,110089.0,165.5209,165.6901,165.3987,165.5397,110089.0
2018-09-06 09:30:00,176.41,177.1,176.1,176.96,30825.0,165.8122,166.4608,165.5209,166.3292,30825.0
2018-09-06 10:00:00,176.92,177.04,176.27,176.91,15241.0,166.2916,166.4044,165.6807,166.2822,15241.0
2018-09-06 10:30:00,176.99,177.16,176.4,176.65,13094.0,166.3574,166.5172,165.8028,166.0378,13094.0
2018-09-06 11:00:00,176.7,176.7,176.32,176.48,12371.0,166.0848,166.0848,165.7277,165.878,12371.0
2018-09-06 11:30:00,176.57,176.66,176.17,176.59,15302.0,165.9626,166.0472,165.5867,165.9814,15302.0
2018-09-06 12:00:00,176.53,176.83,176.53,176.78,15390.0,165.925,166.207,165.925,166.16,15390.0
2018-09-06 12:30:00,176.76,177.0,176.7,176.71,9900.0,166.1412,166.3668,166.0848,166.0942,9900.0
2018-09-06 13:00:00,176.68,176.84,176.5,176.78,12334.0,166.066,166.2164,165.8968,166.16,12334.0
2018-09-06 13:30:00,176.77,177.03,176.66,176.66,9819.0,166.1506,166.395,166.0472,166.0472,9819.0
2018-09-06 14:00:00,176.7,176.93,176.52,176.61,19043.0,166.0848,166.301,165.9156,166.0002,19043.0
2018-09-06 14:30:00,176.64,176.91,176.64,176.68,23883.0,166.0284,166.2822,166.0284,166.066,23883.0
2018-09-06 15:00:00,176.67,177.0,176.63,176.94,25452.0,166.0566,166.3668,166.019,166.3104,25452.0
2018-09-06 15:30:00,176.95,177.0,176.62,176.65,70387.0,166.3198,166.3668,166.0096,166.0378,70387.0
2018-09-07 09:30:00,176.25,177.21,176.24,176.91,15656.0,165.6619,166.5642,165.6525,166.2822,15656.0
2018-09-07 10:00:00,177.15,177.61,177.15,177.38,19283.0,166.5078,166.9402,166.5078,166.724,19283.0
2018-09-07 10:30:00,177.45,178.34,177.45,178.08,7375.0,166.7898,167.6263,166.7898,167.3819,7375.0
2018-09-07 11:00:00,178.1,178.62,178.02,178.62,13055.0,167.4007,167.8895,167.3255,167.8895,13055.0
2018-09-07 11:30:00,178.62,178.64,177.8,177.8,20401.0,167.8895,167.9083,167.1187,167.1187,20401.0
2018-09-07 12:00:00,177.87,177.87,177.03,177.15,14500.0,167.1845,167.1845,166.395,166.5078,14500.0
2018-09-07 12:30:00,177.0,177.45,176.99,177.35,5536.0,166.3668,166.7898,166.3574,166.6958,5536.0
2018-09-07 13:00:00,177.41,177.41,177.0,177.14,7254.0,166.7522,166.7522,166.3668,166.4984,7254.0
2018-09-07 13:30:00,177.14,177.24,176.94,176.95,8172.0,166.4984,166.5924,166.3104,166.3198,8172.0
2018-09-07 14:00:00,176.87,177.3,176.86,177.24,16903.0,166.2446,166.6488,166.2352,166.5924,16903.0
2018-09-07 14:30:00,177.25,177.25,176.86,177.17,21410.0,166.6018,166.6018,166.2352,166.5266,21410.0
2018-09-07 15:00:00,177.17,177.26,176.98,177.06,37274.0,166.5266,166.6112,166.348,166.4232,37274.0
2018-09-07 15:30:00,177.08,177.25,176.66,176.82,84101.0,166.442,166.6018,166.0472,166.1976,84101.0
2018-09-10 09:30:00,178.05,178.97,176.82,177.65,24704.0,167.3537,168.2185,166.1976,166.9778,24704.0
2018-09-10 10:00:00,177.64,177.8,177.32,177.74,11409.0,166.9684,167.1187,166.6676,167.0623,11409.0
2018-09-10 10:30:00,177.73,177.97,177.26,177.3,14154.0,167.053,167.2785,166.6112,166.6488,14154.0
2018-09-10 11:00:00,177.25,177.76,177.15,177.66,21584.0,166.6018,167.0811,166.5078,166.9872,21584.0
2018-09-10 11:30:00,177.68,177.73,177.39,177.51,17299.0,167.006,167.053,166.7334,166.8462,17299.0
2018-09-10 12:00:00,177.48,177.66,177.33,177.41,16528.0,166.818,166.9872,166.677,166.7522,16528.0
2018-09-10 12:30:00,177.37,177.6,177.33,177.54,9827.0,166.7146,166.9308,166.677,166.8744,9827.0
2018-09-10 13:00:00,177.55,177.63,177.44,177.57,8912.0,166.8838,166.959,166.7804,166.9026,8912.0
2018-09-10 13:30:00,177.59,177.64,177.38,177.58,9112.0,166.9214,166.9684,166.724,166.912,9112.0
2018-09-10 14:00:00,177.59,177.66,177.31,177.36,12818.0,166.9214,166.9872,166.6582,166.7052,12818.0
2018-09-10 14:30:00,177.36,177.45,177.08,177.25,19410.0,166.7052,166.7898,166.442,166.6018,19410.0
2018-09-10 15:00:00,177.19,177.42,177.07,177.08,19328.0,166.5454,166.7616,166.4326,166.442,19328.0
2018-09-10 15:30:00,177.07,177.28,176.97,177.17,61156.0,166.4326,166.63,166.3386,166.5266,61156.0
2018-09-11 09:30:00,176.59,177.2,176.11,176.5,38298.0,165.9814,166.5548,165.5303,165.8968,38298.0
2018-09-11 10:00:00,176.48,176.49,176.08,176.31,18164.0,165.878,165.8874,165.5021,165.7183,18164.0
2018-09-11 10:30:00,176.3,176.38,176.03,176.37,15417.0,165.7089,165.7841,165.4551,165.7747,15417.0
2018-09-11 11:00:00,176.4,176.6,176.19,176.56,15314.0,165.8028,165.9908,165.6055,165.9532,15314.0
2018-09-11 11:30:00,176.6,176.91,176.46,176.82,23962.0,165.9908,166.2822,165.8592,166.1976,23962.0
2018-09-11 12:00:00,176.86,177.0,176.58,176.91,43837.0,166.2352,166.3668,165.972,166.2822,43837.0
2018-09-11 12:30:00,176.95,177.14,176.82,177.14,19069.0,166.3198,166.4984,166.1976,166.4984,19069.0
2018-09-11 13:00:00,177.17,177.33,176.99,177.25,32754.0,166.5266,166.677,166.3574,166.6018,32754.0
2018-09-11 13:30:00,177.21,178.11,177.16,177.99,174557.0,166.5642,167.4101,166.5172,167.2973,174557.0
2018-09-11 14:00:00,178.03,178.17,177.75,177.82,18771.0,167.3349,167.4665,167.0717,167.1375,18771.0
2018-09-11 14:30:00,177.81,177.86,177.61,177.73,15644.0,167.1281,167.1751,166.9402,167.053,15644.0
2018-09-11 15:00:00,177.72,177.87,177.58,177.71,22708.0,167.0436,167.1845,166.912,167.0342,22708.0
2018-09-11 15:30:00,177.7,177.84,177.52,177.73,72884.0,167.0248,167.1563,166.8556,167.053,72884.0
2018-09-12 09:30:00,177.91,178.19,177.5,177.5,33358.0,167.2221,167.4853,166.8368,166.8368,33358.0
2018-09-12 10:00:00,177.74,177.99,177.01,177.5,18615.0,167.0623,167.2973,166.3762,166.8368,18615.0
2018-09-12 10:30:00,177.3,177.93,177.18,177.89,28410.0,166.6488,167.2409,166.536,167.2033,28410.0
2018-09-12 11:00:00,177.85,178.45,177.83,178.45,26896.0,167.1657,167.7297,167.1469,167.7297,26896.0
2018-09-12 11:30:00,178.57,178.61,178.08,178.32,10172.0,167.8425,167.8801,167.3819,167.6075,10172.0
2018-09-12 12:00:00,178.35,178.73,178.27,178.67,11254.0,167.6357,167.9929,167.5605,167.9365,11254.0
2018-09-12 12:30:00,178.66,179.18,178.63,179.16,15821.0,167.9271,168.4158,167.8989,168.397,15821.0
2018-09-12 13:00:00,179.19,179.43,178.98,179.2,9935.0,168.4252,168.6508,168.2279,168.4346,9935.0
2018-09-12 13:30:00,179.24,179.26,178.8,178.91,39418.0,168.4722,168.491,168.0587,168.1621,39418.0
2018-09-12 14:00:00,178.9,178.98,178.67,178.87,11100.0,168.1527,168.2279,167.9365,168.1245,11100.0
2018-09-12 14:30:00,178.9,179.27,178.88,179.26,14723.0,168.1527,168.5004,168.1339,168.491,14723.0
2018-09-12 15:00:00,179.25,179.37,179.14,179.16,36749.0,168.4816,168.5944,168.3782,168.397,36749.0
2018-09-12 15:30:00,179.14,179.32,178.89,178.91,52368.0,168.3782,168.5474,168.1433,168.1621,52368.0
2018-09-13 09:30:00,178.8,179.8,177.04,179.48,33654.0,168.0587,168.9986,166.4044,168.6978,33654.0
2018-09-13 10:00:00,179.41,179.42,178.52,178.69,21654.0,168.632,168.6414,167.7955,167.9553,21654.0
2018-09-13 10:30:00,178.75,178.84,178.26,178.56,13159.0,168.0117,168.0963,167.5511,167.8331,13159.0
2018-09-13 11:00:00,178.46,178.99,178.46,178.71,8399.0,167.7391,168.2373,167.7391,167.9741,8399.0
2018-09-13 11:30:00,178.65,179.06,178.64,179.06,5207.0,167.9177,168.3031,167.9083,168.3031,5207.0
2018-09-13 12:00:00,179.14,179.25,178.92,179.11,8419.0,168.3782,168.4816,168.1715,168.35,8419.0
2018-09-13 12:30:00,179.05,179.21,178.96,179.17,7388.0,168.2937,168.444,168.2091,168.4064,7388.0
2018-09-13 13:00:00,179.12,179.23,178.98,179.05,6424.0,168.3594,168.4628,168.2279,168.2937,6424.0
2018-09-13 13:30:00,179.02,179.16,178.99,179.09,4517.0,168.2655,168.397,168.2373,168.3312,4517.0
2018-09-13 14:00:00,179.13,179.41,179.05,179.3,14069.0,168.3688,168.632,168.2937,168.5286,14069.0
2018-09-13 14:30:00,179.29,179.5,179.21,179.49,6191.0,168.5192,168.7166,168.444,168.7072,6191.0
2018-09-13 15:00:00,179.54,179.54,179.22,179.22,12023.0,168.7542,168.7542,168.4534,168.4534,12023.0
2018-09-13 15:30:00,179.2,179.35,179.07,179.26,60544.0,168.4346,168.5756,168.3125,168.491,60544.0
2018-09-14 09:30:00,179.84,181.3,177.51,181.29,19973.0,169.0362,170.4085,166.8462,170.3991,19973.0
2018-09-14 10:00:00,181.35,181.47,181.07,181.26,18964.0,170.4555,170.5683,170.1923,170.3709,18964.0
2018-09-14 10:30:00,181.27,181.52,181.18,181.41,16828.0,170.3803,170.6153,170.2957,170.5119,16828.0
2018-09-14 11:00:00,181.43,181.53,181.04,181.4,10705.0,170.5307,170.6247,170.1641,170.5025,10705.0
2018-09-14 11:30:00,181.4,181.52,181.25,181.36,8653.0,170.5025,170.6153,170.3615,170.4649,8653.0
2018-09-14 12:00:00,181.36,181.36,180.98,181.32,11795.0,170.4649,170.4649,170.1077,170.4273,11795.0
2018-09-14 12:30:00,181.24,181.4,181.13,181.19,8400.0,170.3521,170.5025,170.2487,170.3051,8400.0
2018-09-14 13:00:00,181.12,181.3,181.07,181.25,9788.0,170.2393,170.4085,170.1923,170.3615,9788.0
2018-09-14 13:30:00,181.31,181.41,181.18,181.38,9981.0,170.4179,170.5119,170.2957,170.4837,9981.0
2018-09-14 14:00:00,181.39,181.51,181.2,181.29,19602.0,170.4931,170.6059,170.3145,170.3991,19602.0
2018-09-14 14:30:00,181.26,181.37,181.22,181.3,24817.0,170.3709,170.4743,170.3333,170.4085,24817.0
2018-09-14 15:00:00,181.25,181.28,180.95,181.02,34382.0,170.3615,170.3897,170.0795,170.1453,34382.0
2018-09-14 15:30:00,180.99,181.69,180.99,181.55,114162.0,170.1171,170.7751,170.1171,170.6435,114162.0
2018-09-17 09:30:00,181.87,181.97,179.9,180.08,117709.0,170.9442,171.0382,169.0926,169.2618,117709.0
2018-09-17 10:00:00,180.03,180.04,179.6,179.8,69749.0,169.2148,169.2242,168.8106,168.9986,69749.0
2018-09-17 10:30:00,179.79,180.02,178.84,178.84,28738.0,168.9892,169.2054,168.0963,168.0963,28738.0
2018-09-17 11:00:00,178.91,179.17,178.74,178.92,36886.0,168.1621,168.4064,168.0023,168.1715,36886.0
2018-09-17 11:30:00,178.93,179.32,178.93,178.96,29853.0,168.1809,168.5474,168.1809,168.2091,29853.0
2018-09-17 12:00:00,179.0,179.18,178.96,178.98,34674.0,168.2467,168.4158,168.2091,168.2279,34674.0
2018-09-17 12:30:00,178.94,179.0,178.7,178.85,24040.0,168.1903,168.2467,167.9647,168.1057,24040.0
2018-09-17 13:00:00,178.89,178.9,178.57,178.61,14421.0,168.1433,168.1527,167.8425,167.8801,14421.0
2018-09-17 13:30:00,178.58,178.58,178.1,178.34,21651.0,167.8519,167.8519,167.4007,167.6263,21651.0
2018-09-17 14:00:00,178.34,178.34,177.79,177.81,36285.0,167.6263,167.6263,167.1093,167.1281,36285.0
2018-09-17 14:30:00,177.79,178.04,177.33,177.39,43577.0,167.1093,167.3443,166.677,166.7334,43577.0
2018-09-17 15:00:00,177.38,177.43,176.79,176.99,70468.0,166.724,166.771,166.1694,166.3574,70468.0
2018-09-17 15:30:00,177.0,177.29,176.59,176.94,192006.0,166.3668,166.6394,165.9814,166.3104,192006.0
2018-09-18 09:30:00,177.08,178.18,176.68,177.67,38684.0,166.442,167.4759,166.066,166.9966,38684.0
2018-09-18 10:00:00,177.64,177.68,177.15,177.32,34064.0,166.9684,167.006,166.5078,166.6676,34064.0
2018-09-18 10:30:00,177.37,177.74,177.18,177.42,26168.0,166.7146,167.0623,166.536,166.7616,26168.0
2018-09-18 11:00:00,177.49,178.03,177.36,177.97,69078.0,166.8274,167.3349,166.7052,167.2785,69078.0
2018-09-18 11:30:00,177.98,178.27,177.94,178.11,40569.0,167.2879,167.5605,167.2503,167.4101,40569.0
2018-09-18 12:00:00,178.07,178.3,177.94,178.01,37410.0,167.3725,167.5887,167.2503,167.3161,37410.0
2018-09-18 12:30:00,178.0,178.07,177.79,177.85,19487.0,167.3067,167.3725,167.1093,167.1657,19487.0
2018-09-18 13:00:00,177.85,178.13,177.85,177.89,27692.0,167.1657,167.4289,167.1657,167.2033,27692.0
2018-09-18 13:30:00,177.9,178.27,177.81,178.19,18044.0,167.2127,167.5605,167.1281,167.4853,18044.0
2018-09-18 14:00:00,178.18,178.21,177.94,178.07,23555.0,167.4759,167.5041,167.2503,167.3725,23555.0
2018-09-18 14:30:00,178.06,178.12,177.62,177.74,32917.0,167.3631,167.4195,166.9496,167.0623,32917.0
2018-09-18 15:00:00,177.7,178.09,177.7,177.87,30066.0,167.0248,167.3913,167.0248,167.1845,30066.0
2018-09-18 15:30:00,177.87,178.29,177.67,177.84,146368.0,167.1845,167.5793,166.9966,167.1563,146368.0
2018-09-19 09:30:00,177.91,178.21,177.25,177.31,44898.0,167.2221,167.5041,166.6018,166.6582,44898.0
2018-09-19 10:00:00,177.26,177.66,176.76,177.16,58511.0,166.6112,166.9872,166.1412,166.5172,58511.0
2018-09-19 10:30:00,177.12,177.57,176.9,177.38,14913.0,166.4796,166.9026,166.2728,166.724,14913.0
2018-09-19 11:00:00,177.46,178.14,177.44,178.05,25432.0,166.7992,167.4383,166.7804,167.3537,25432.0
2018-09-19 11:30:00,178.09,178.24,177.81,178.05,12308.0,167.3913,167.5323,167.1281,167.3537,12308.0
2018-09-19 12:00:00,178.07,178.2,177.83,177.97,22911.0,167.3725,167.4947,167.1469,167.2785,22911.0
2018-09-19 12:30:00,178.04,178.07,177.56,177.99,19583.0,167.3443,167.3725,166.8932,167.2973,19583.0
2018-09-19 13:00:00,177.96,178.35,177.96,178.22,12561.0,167.2691,167.6357,167.2691,167.5135,12561.0
2018-09-19 13:30:00,178.24,178.31,177.88,178.03,16435.0,167.5323,167.5981,167.1939,167.3349,16435.0
2018-09-19 14:00:00,178.02,178.33,178.01,178.06,13755.0,167.3255,167.6169,167.3161,167.3631,13755.0
2018-09-19 14:30:00,178.08,178.08,177.71,177.81,17486.0,167.3819,167.3819,167.0342,167.1281,17486.0
2018-09-19 15:00:00,177.84,177.97,177.75,177.77,27116.0,167.1563,167.2785,167.0717,167.0905,27116.0
2018-09-19 15:30:00,177.79,177.9,177.74,177.8,50983.0,167.1093,167.2127,167.0623,167.1187,50983.0
2018-09-20 09:30:00,178.87,179.26,176.9,177.07,57068.0,168.1245,168.491,166.2728,166.4326,57068.0
2018-09-20 10:00:00,177.07,177.62,176.93,177.16,55133.0,166.4326,166.9496,166.301,166.5172,55133.0
2018-09-20 10:30:00,177.22,177.86,177.1,177.86,13203.0,166.5736,167.1751,166.4608,167.1751,13203.0
2018-09-20 11:00:00,177.84,177.94,177.64,177.76,26196.0,167.1563,167.2503,166.9684,167.0811,26196.0
2018-09-20 11:30:00,177.75,177.82,177.68,177.78,28306.0,167.0717,167.1375,167.006,167.0999,28306.0
2018-09-20 12:00:00,177.78,178.4,177.67,178.32,12212.0,167.0999,167.6827,166.9966,167.6075,12212.0
2018-09-20 12:30:00,178.32,178.49,178.25,178.37,12158.0,167.6075,167.7673,167.5417,167.6545,12158.0
2018-09-20 13:00:00,178.38,178.86,178.38,178.5,14428.0,167.6639,168.1151,167.6639,167.7767,14428.0
2018-09-20 13:30:00,178.52,178.75,178.49,178.75,7885.0,167.7955,168.0117,167.7673,168.0117,7885.0
2018-09-20 14:00:00,178.75,178.89,178.64,178.89,16468.0,168.0117,168.1433,167.9083,168.1433,16468.0
2018-09-20 14:30:00,178.93,179.09,178.57,178.96,25022.0,168.1809,168.3312,167.8425,168.2091,25022.0
2018-09-20 15:00:00,178.98,179.15,178.88,178.88,23657.0,168.2279,168.3876,168.1339,168.1339,23657.0
2018-09-20 15:30:00,178.88,179.05,178.64,178.78,88041.0,168.1339,168.2937,167.9083,168.0399,88041.0
2018-09-21 09:30:00,178.44,178.49,174.57,174.93,378855.0,167.7203,167.7673,164.0828,164.4212,378855.0
2018-09-21 10:00:00,174.85,175.65,174.35,175.41,76302.0,164.346,165.0979,163.876,164.8723,76302.0
2018-09-21 10:30:00,175.37,175.67,174.97,175.45,67501.0,164.8347,165.1167,164.4588,164.9099,67501.0
2018-09-21 11:00:00,175.42,175.42,174.82,174.82,50136.0,164.8817,164.8817,164.3178,164.3178,50136.0
2018-09-21 11:30:00,174.89,175.74,174.68,175.38,54336.0,164.3836,165.1825,164.1862,164.8441,54336.0
2018-09-21 12:00:00,175.39,175.39,174.43,174.48,39317.0,164.8535,164.8535,163.9512,163.9982,39317.0
2018-09-21 12:30:00,174.49,174.49,173.85,173.85,29835.0,164.0076,164.0076,163.406,163.406,29835.0
2018-09-21 13:00:00,173.83,174.62,173.57,174.12,80030.0,163.3872,164.1298,163.1429,163.6598,80030.0
2018-09-21 13:30:00,174.15,174.7,174.15,174.47,29563.0,163.688,164.205,163.688,163.9888,29563.0
2018-09-21 14:00:00,174.55,174.98,174.52,174.66,60437.0,164.064,164.4682,164.0358,164.1674,60437.0
2018-09-21 14:30:00,174.63,175.09,174.59,175.06,37148.0,164.1392,164.5715,164.1016,164.5433,37148.0
2018-09-21 15:00:00,175.04,175.19,174.83,174.88,68391.0,164.5246,164.6655,164.3272,164.3742,68391.0
2018-09-21 15:30:00,174.89,175.05,174.31,174.58,190137.0,164.3836,164.534,163.8384,164.0922,190137.0
2018-09-24 09:30:00,173.8,174.5,172.78,173.17,63444.0,163.359,164.017,162.4003,162.7669,63444.0
2018-09-24 10:00:00,173.14,174.0,173.14,173.19,19539.0,162.7387,163.547,162.7387,162.7857,19539.0
2018-09-24 10:30:00,173.1,173.87,173.1,173.81,23468.0,162.7011,163.4248,162.7011,163.3684,23468.0
2018-09-24 11:00:00,173.87,174.35,173.68,174.22,21996.0,163.4248,163.876,163.2463,163.7538,21996.0
2018-09-24 11:30:00,174.18,174.77,174.16,174.57,21436.0,163.7162,164.2708,163.6974,164.0828,21436.0
2018-09-24 12:00:00,174.62,174.63,174.42,174.49,20367.0,164.1298,164.1392,163.9418,164.0076,20367.0
2018-09-24 12:30:00,174.49,174.73,174.43,174.63,26218.0,164.0076,164.2332,163.9512,164.1392,26218.0
2018-09-24 13:00:00,174.67,175.09,174.61,175.0,14983.0,164.1768,164.5715,164.1204,164.487,14983.0
2018-09-24 13:30:00,175.02,175.44,175.02,175.44,19207.0,164.5058,164.9005,164.5058,164.9005,19207.0
2018-09-24 14:00:00,175.42,175.63,175.32,175.37,30677.0,164.8817,165.0791,164.7877,164.8347,30677.0
2018-09-24 14:30:00,175.36,175.42,174.93,175.02,13950.0,164.8253,164.8817,164.4212,164.5058,13950.0
2018-09-24 15:00:00,175.02,175.75,175.02,175.75,45594.0,164.5058,165.1919,164.5058,165.1919,45594.0
2018-09-24 15:30:00,175.72,175.86,175.41,175.54,169499.0,165.1637,165.2953,164.8723,164.9945,169499.0
2018-09-25 09:30:00,175.54,175.91,174.39,174.4,33410.0,164.9945,165.3423,163.9136,163.923,33410.0
2018-09-25 10:00:00,174.44,174.54,173.63,173.71,23908.0,163.9606,164.0546,163.1993,163.2744,23908.0
2018-09-25 10:30:00,173.67,174.19,173.67,173.79,25434.0,163.2369,163.7256,163.2369,163.3496,25434.0
2018-09-25 11:00:00,173.78,173.82,173.3,173.42,26232.0,163.3402,163.3778,162.8891,163.0019,26232.0
2018-09-25 11:30:00,173.42,173.93,173.34,173.8,18013.0,163.0019,163.4812,162.9267,163.359,18013.0
2018-09-25 12:00:00,173.8,173.81,173.2,173.25,28793.0,163.359,163.3684,162.7951,162.8421,28793.0
2018-09-25 12:30:00,173.25,173.25,172.38,172.94,26213.0,162.8421,162.8421,162.0243,162.5507,26213.0
2018-09-25 13:00:00,172.91,172.91,172.39,172.47,13785.0,162.5225,162.5225,162.0337,162.1089,13785.0
2018-09-25 13:30:00,172.47,172.63,172.23,172.63,14560.0,162.1089,162.2593,161.8834,162.2593,14560.0
2018-09-25 14:00:00,172.58,172.78,172.49,172.67,21276.0,162.2123,162.4003,162.1277,162.2969,21276.0
2018-09-25 14:30:00,172.65,172.78,172.43,172.78,23697.0,162.2781,162.4003,162.0713,162.4003,23697.0
2018-09-25 15:00:00,172.74,172.82,172.53,172.59,43738.0,162.3627,162.4379,162.1653,162.2217,43738.0
2018-09-25 15:30:00,172.57,172.95,172.42,172.91,145252.0,162.2029,162.5601,162.0619,162.5225,145252.0
2018-09-26 09:30:00,173.1,173.31,172.31,172.69,31348.0,162.7011,162.8985,161.9586,162.3157,31348.0
2018-09-26 10:00:00,172.68,173.46,172.63,173.35,32645.0,162.3063,163.0395,162.2593,162.9361,32645.0
2018-09-26 10:30:00,173.31,173.52,173.15,173.47,71524.0,162.8985,163.0959,162.7481,163.0489,71524.0
2018-09-26 11:00:00,173.44,173.87,173.4,173.56,25414.0,163.0207,163.4248,162.9831,163.1335,25414.0
2018-09-26 11:30:00,173.59,173.78,173.48,173.78,17177.0,163.1617,163.3402,163.0583,163.3402,17177.0
2018-09-26 12:00:00,173.75,173.8,173.46,173.52,10219.0,163.312,163.359,163.0395,163.0959,10219.0
2018-09-26 12:30:00,173.52,173.94,173.52,173.94,16100.0,163.0959,163.4906,163.0959,163.4906,16100.0
2018-09-26 13:00:00,173.97,174.14,173.86,173.88,14766.0,163.5188,163.6786,163.4154,163.4342,14766.0
2018-09-26 13:30:00,173.87,173.95,173.62,173.76,12436.0,163.4248,163.5,163.1899,163.3214,12436.0
2018-09-26 14:00:00,173.78,174.51,173.7,174.35,26953.0,163.3402,164.0264,163.2651,163.876,26953.0
2018-09-26 14:30:00,174.28,174.31,173.62,173.65,36353.0,163.8102,163.8384,163.1899,163.2181,36353.0
2018-09-26 15:00:00,173.58,174.01,173.43,173.71,27634.0,163.1523,163.5564,163.0113,163.2744,27634.0
2018-09-26 15:30:00,173.71,173.75,172.57,172.81,97503.0,163.2744,163.312,162.2029,162.4285,97503.0
2018-09-27 09:30:00,173.36,174.43,173.01,174.35,24229.0,162.9455,163.9512,162.6165,163.876,24229.0
2018-09-27 10:00:00,174.3,174.61,173.91,173.91,15942.0,163.829,164.1204,163.4624,163.4624,15942.0
2018-09-27 10:30:00,173.82,174.68,173.82,174.68,23218.0,163.3778,164.1862,163.3778,164.1862,23218.0
2018-09-27 11:00:00,174.69,174.89,174.1,174.11,30658.0,164.1956,164.3836,163.641,163.6504,30658.0
2018-09-27 11:30:00,174.08,174.36,173.91,174.28,9988.0,163.6222,163.8854,163.4624,163.8102,9988.0
2018-09-27 12:00:00,174.28,174.28,174.0,174.26,8461.0,163.8102,163.8102,163.547,163.7914,8461.0
2018-09-27 12:30:00,174.34,174.42,174.04,174.05,9385.0,163.8666,163.9418,163.5846,163.594,9385.0
2018-09-27 13:00:00,174.08,174.08,173.92,174.02,8108.0,163.6222,163.6222,163.4718,163.5658,8108.0
2018-09-27 13:30:00,173.99,174.04,173.58,173.83,9973.0,163.5376,163.5846,163.1523,163.3872,9973.0
2018-09-27 14:00:00,173.78,173.87,173.63,173.69,10516.0,163.3402,163.4248,163.1993,163.2557,10516.0
2018-09-27 14:30:00,173.72,173.77,173.52,173.52,13020.0,163.2838,163.3308,163.0959,163.0959,13020.0
2018-09-27 15:00:00,173.54,173.68,173.44,173.48,13372.0,163.1147,163.2463,163.0207,163.0583,13372.0
2018-09-27 15:30:00,173.47,173.64,173.24,173.45,61305.0,163.0489,163.2087,162.8327,163.0301,61305.0
2018-09-28 09:30:00,172.26,173.38,170.43,170.95,40848.0,161.9116,162.9643,160.1915,160.6803,40848.0
2018-09-28 10:00:00,170.91,171.22,170.4,170.63,73547.0,160.6427,160.934,160.1633,160.3795,73547.0
2018-09-28 10:30:00,170.64,170.84,170.42,170.68,29263.0,160.3889,160.5769,160.1821,160.4265,29263.0
2018-09-28 11:00:00,170.7,170.8,170.29,170.32,43056.0,160.4453,160.5393,160.0599,160.0881,43056.0
2018-09-28 11:30:00,170.28,170.56,169.57,169.69,27235.0,160.0505,160.3137,159.3832,159.4959,27235.0
2018-09-28 12:00:00,169.71,169.78,169.19,169.19,20541.0,159.5147,159.5805,159.026,159.026,20541.0
2018-09-28 12:30:00,169.22,169.25,168.67,168.69,22201.0,159.0542,159.0824,158.5372,158.556,22201.0
2018-09-28 13:00:00,168.75,168.75,168.32,168.35,35731.0,158.6124,158.6124,158.2083,158.2364,35731.0
2018-09-28 13:30:00,168.34,168.74,168.15,168.2,33862.0,158.2271,158.603,158.0485,158.0955,33862.0
2018-09-28 14:00:00,168.19,168.19,167.69,168.09,24371.0,158.0861,158.0861,157.6161,157.9921,24371.0
2018-09-28 14:30:00,168.09,168.84,167.94,168.38,46913.0,157.9921,158.697,157.8511,158.2646,46913.0
2018-09-28 15:00:00,168.41,168.87,168.36,168.36,73958.0,158.2928,158.7252,158.2458,158.2458,73958.0
2018-09-28 15:30:00,168.35,168.35,167.09,167.2,231431.0,158.2364,158.2364,157.0521,157.1555,231431.0
2018-10-01 09:30:00,168.12,169.41,167.96,169.39,37716.0,158.0203,159.2328,157.8699,159.214,37716.0
2018-10-01 10:00:00,169.43,169.76,169.17,169.71,35729.0,159.2516,159.5617,159.0072,159.5147,35729.0
2018-10-01 10:30:00,169.75,169.92,169.26,169.55,79278.0,159.5523,159.7121,159.0918,159.3644,79278.0
2018-10-01 11:00:00,169.49,169.8,169.23,169.75,22709.0,159.308,159.5993,159.0636,159.5523,22709.0
2018-10-01 11:30:00,169.71,169.82,169.51,169.63,18971.0,159.5147,159.6181,159.3268,159.4396,18971.0
2018-10-01 12:00:00,169.64,169.78,169.23,169.53,49146.0,159.449,159.5805,159.0636,159.3456,49146.0
2018-10-01 12:30:00,169.46,169.51,169.31,169.47,15462.0,159.2798,159.3268,159.1388,159.2892,15462.0
2018-10-01 13:00:00,169.52,169.63,169.46,169.57,12672.0,159.3362,159.4396,159.2798,159.3832,12672.0
2018-10-01 13:30:00,169.58,169.76,169.53,169.58,22466.0,159.3926,159.5617,159.3456,159.3926,22466.0
2018-10-01 14:00:00,169.6,169.61,169.24,169.37,19308.0,159.4114,159.4208,159.073,159.1952,19308.0
2018-10-01 14:30:00,169.37,169.44,169.2,169.32,29047.0,159.1952,159.261,159.0354,159.1482,29047.0
2018-10-01 15:00:00,169.33,169.44,169.08,169.2,38229.0,159.1576,159.261,158.9226,159.0354,38229.0
2018-10-01 15:30:00,169.19,169.63,169.07,169.56,117801.0,159.026,159.4396,158.9132,159.3738,117801.0
2018-10-02 09:30:00,167.28,168.53,166.9,167.65,58778.0,157.2307,158.4056,156.8736,157.5785,58778.0
2018-10-02 10:00:00,167.65,167.79,167.49,167.54,20587.0,157.5785,157.7101,157.4281,157.4751,20587.0
2018-10-02 10:30:00,167.54,167.76,167.45,167.55,49302.0,157.4751,157.6819,157.3905,157.4845,49302.0
2018-10-02 11:00:00,167.52,167.81,167.44,167.65,31430.0,157.4563,157.7289,157.3811,157.5785,31430.0
2018-10-02 11:30:00,167.62,167.74,167.48,167.58,33780.0,157.5503,157.6631,157.4187,157.5127,33780.0
2018-10-02 12:00:00,167.61,167.68,166.86,166.93,23129.0,157.5409,157.6067,156.836,156.9018,23129.0
2018-10-02 12:30:00,166.92,167.13,166.83,166.87,20311.0,156.8924,157.0897,156.8078,156.8454,20311.0
2018-10-02 13:00:00,166.95,167.26,166.95,167.05,12400.0,156.9206,157.2119,156.9206,157.0145,12400.0
2018-10-02 13:30:00,167.09,167.36,166.93,167.07,14334.0,157.0521,157.3059,156.9018,157.0333,14334.0
2018-10-02 14:00:00,167.09,167.17,166.97,167.15,21031.0,157.0521,157.1273,156.9394,157.1085,21031.0
2018-10-02 14:30:00,167.12,167.14,166.95,167.04,26002.0,157.0803,157.0991,156.9206,157.0051,26002.0
2018-10-02 15:00:00,167.01,167.02,166.7,166.7,42466.0,156.9769,156.9863,156.6856,156.6856,42466.0
2018-10-02 15:30:00,166.75,166.99,166.56,166.57,100097.0,156.7326,156.9582,156.554,156.5634,100097.0
2018-10-03 09:30:00,167.78,168.41,167.05,167.18,22035.0,157.7007,158.2928,157.0145,157.1367,22035.0
2018-10-03 10:00:00,167.33,167.91,167.33,167.64,26244.0,157.2777,157.8229,157.2777,157.5691,26244.0
2018-10-03 10:30:00,167.61,167.98,167.59,167.77,31385.0,157.5409,157.8887,157.5221,157.6913,31385.0
2018-10-03 11:00:00,167.79,168.2,167.57,168.14,21278.0,157.7101,158.0955,157.5033,158.0391,21278.0
2018-10-03 11:30:00,168.14,168.4,167.83,168.35,20401.0,158.0391,158.2834,157.7477,158.2364,20401.0
2018-10-03 12:00:00,168.37,168.47,168.15,168.15,15017.0,158.2552,158.3492,158.0485,158.0485,15017.0
2018-10-03 12:30:00,168.12,168.31,167.9,167.91,19055.0,158.0203,158.1989,157.8135,157.8229,19055.0
2018-10-03 13:00:00,167.91,167.98,167.67,167.98,20456.0,157.8229,157.8887,157.5973,157.8887,20456.0
2018-10-03 13:30:00,167.96,168.07,167.5,167.53,13485.0,157.8699,157.9733,157.4375,157.4657,13485.0
2018-10-03 14:00:00,167.54,167.69,167.45,167.56,21290.0,157.4751,157.6161,157.3905,157.4939,21290.0
2018-10-03 14:30:00,167.54,167.54,166.62,166.62,33359.0,157.4751,157.4751,156.6104,156.6104,33359.0
2018-10-03 15:00:00,166.66,166.78,166.26,166.43,35799.0,156.648,156.7608,156.272,156.4318,35799.0
2018-10-03 15:30:00,166.47,166.53,166.17,166.24,104889.0,156.4694,156.5258,156.1874,156.2532,104889.0
2018-10-04 09:30:00,166.0,166.18,164.76,164.97,64002.0,156.0276,156.1968,154.8621,155.0595,64002.0
2018-10-04 10:00:00,164.89,164.9,163.25,163.27,68002.0,154.9843,154.9937,153.4428,153.4616,68002.0
2018-10-04 10:30:00,163.37,164.23,162.9,164.06,104721.0,153.5556,154.364,153.1139,154.2042,104721.0
2018-10-04 11:00:00,164.06,164.39,162.93,163.09,51381.0,154.2042,154.5143,153.1421,153.2924,51381.0
2018-10-04 11:30:00,163.08,163.5,162.87,162.95,49758.0,153.283,153.6778,153.0857,153.1609,49758.0
2018-10-04 12:00:00,162.95,162.97,162.13,162.61,70286.0,153.1609,153.1797,152.3901,152.8413,70286.0
2018-10-04 12:30:00,162.59,162.85,161.93,162.19,72275.0,152.8225,153.0669,152.2021,152.4465,72275.0
2018-10-04 13:00:00,162.13,162.27,161.6,162.19,52105.0,152.3901,152.5217,151.892,152.4465,52105.0
2018-10-04 13:30:00,162.1,162.13,161.6,161.81,27842.0,152.3619,152.3901,151.892,152.0893,27842.0
2018-10-04 14:00:00,161.84,162.07,161.6,161.64,43774.0,152.1175,152.3337,151.892,151.9295,43774.0
2018-10-04 14:30:00,161.6,161.95,161.51,161.82,56620.0,151.892,152.2209,151.8074,152.0987,56620.0
2018-10-04 15:00:00,161.82,162.6,161.82,162.53,94568.0,152.0987,152.8319,152.0987,152.7661,94568.0
2018-10-04 15:30:00,162.51,163.41,162.5,163.03,184157.0,152.7473,153.5932,152.7379,153.236,184157.0
2018-10-05 09:30:00,162.74,163.34,161.49,163.01,42566.0,152.9635,153.5274,151.7886,153.2172,42566.0
2018-10-05 10:00:00,163.08,163.27,162.32,163.05,63568.0,153.283,153.4616,152.5687,153.2548,63568.0
2018-10-05 10:30:00,162.98,163.18,162.51,162.63,41744.0,153.189,153.377,152.7473,152.8601,41744.0
2018-10-05 11:00:00,162.59,162.59,161.13,161.17,68010.0,152.8225,152.8225,151.4502,151.4878,68010.0
2018-10-05 11:30:00,161.17,161.38,159.84,160.43,84672.0,151.4878,151.6852,150.2377,150.7922,84672.0
2018-10-05 12:00:00,160.45,161.07,160.44,161.05,33079.0,150.811,151.3938,150.8016,151.375,33079.0
2018-10-05 12:30:00,160.96,161.04,160.38,160.85,32548.0,151.2904,151.3656,150.7452,151.187,32548.0
2018-10-05 13:00:00,160.83,160.83,160.11,160.36,37554.0,151.1682,151.1682,150.4915,150.7264,37554.0
2018-10-05 13:30:00,160.27,161.29,160.2,161.03,28860.0,150.6419,151.6006,150.5761,151.3562,28860.0
2018-10-05 14:00:00,161.06,161.78,160.99,161.78,28993.0,151.3844,152.0611,151.3186,152.0611,28993.0
2018-10-05 14:30:00,161.75,161.97,161.35,161.5,41682.0,152.0329,152.2397,151.657,151.798,41682.0
2018-10-05 15:00:00,161.52,161.87,161.39,161.53,57289.0,151.8168,152.1457,151.6946,151.8262,57289.0
2018-10-05 15:30:00,161.51,161.83,161.02,161.36,128164.0,151.8074,152.1081,151.3468,151.6664,128164.0
2018-10-08 09:30:00,160.48,160.85,159.79,160.59,33514.0,150.8392,151.187,150.1907,150.9426,33514.0
2018-10-08 10:00:00,160.67,161.12,160.35,161.0,35777.0,151.0178,151.4408,150.717,151.328,35777.0
2018-10-08 10:30:00,160.91,161.36,160.48,160.68,22059.0,151.2434,151.6664,150.8392,151.0272,22059.0
2018-10-08 11:00:00,160.64,160.72,160.13,160.2,37497.0,150.9896,151.0648,150.5103,150.5761,37497.0
2018-10-08 11:30:00,160.23,160.28,159.21,159.82,115230.0,150.6043,150.6513,149.6455,150.2189,115230.0
2018-10-08 12:00:00,159.76,160.18,159.62,160.14,47051.0,150.1625,150.5573,150.0309,150.5197,47051.0
2018-10-08 12:30:00,160.12,160.12,159.12,159.12,25633.0,150.5009,150.5009,149.5609,149.5609,25633.0
2018-10-08 13:00:00,159.11,159.78,159.11,159.62,55959.0,149.5515,150.1813,149.5515,150.0309,55959.0
2018-10-08 13:30:00,159.59,160.8,159.59,160.34,45527.0,150.0027,151.14,150.0027,150.7076,45527.0
2018-10-08 14:00:00,160.2,161.34,160.2,161.09,38860.0,150.5761,151.6476,150.5761,151.4126,38860.0
2018-10-08 14:30:00,161.1,161.52,161.1,161.34,62465.0,151.422,151.8168,151.422,151.6476,62465.0
2018-10-08 15:00:00,161.34,161.77,161.31,161.59,76401.0,151.6476,152.0517,151.6194,151.8826,76401.0
2018-10-08 15:30:00,161.61,161.8,161.3,161.68,154383.0,151.9014,152.0799,151.61,151.9671,154383.0
2018-10-09 09:30:00,161.23,162.38,159.07,162.03,52303.0,151.5442,152.6251,149.5139,152.2961,52303.0
2018-10-09 10:00:00,162.0,162.55,161.9,162.46,67628.0,152.2679,152.7849,152.1739,152.7003,67628.0
2018-10-09 10:30:00,162.47,162.64,162.03,162.09,35977.0,152.7097,152.8695,152.2961,152.3525,35977.0
2018-10-09 11:00:00,161.94,161.99,161.38,161.83,19647.0,152.2115,152.2585,151.6852,152.1081,19647.0
2018-10-09 11:30:00,161.74,161.98,161.47,161.73,28831.0,152.0235,152.2491,151.7698,152.0141,28831.0
2018-10-09 12:00:00,161.72,161.99,161.34,161.44,18684.0,152.0047,152.2585,151.6476,151.7416,18684.0
2018-10-09 12:30:00,161.44,161.79,161.0,161.19,16378.0,151.7416,152.0705,151.328,151.5066,16378.0
2018-10-09 13:00:00,161.16,161.7,160.92,161.5,22961.0,151.4784,151.9859,151.2528,151.798,22961.0
2018-10-09 13:30:00,161.49,161.65,161.18,161.59,21094.0,151.7886,151.9389,151.4972,151.8826,21094.0
2018-10-09 14:00:00,161.55,162.22,161.36,162.22,26487.0,151.845,152.4747,151.6664,152.4747,26487.0
2018-10-09 14:30:00,162.18,162.24,161.71,162.16,36918.0,152.4371,152.4935,151.9953,152.4183,36918.0
2018-10-09 15:00:00,162.13,162.15,161.62,161.7,37585.0,152.3901,152.4089,151.9108,151.9859,37585.0
2018-10-09 15:30:00,161.71,162.22,161.61,161.66,96660.0,151.9953,152.4747,151.9014,151.9483,96660.0
2018-10-10 09:30:00,161.19,162.45,159.41,159.49,25922.0,151.5066,152.6909,149.8335,149.9087,25922.0
2018-10-10 10:00:00,159.58,159.79,158.77,159.62,36958.0,149.9933,150.1907,149.232,150.0309,36958.0
2018-10-10 10:30:00,159.68,159.99,158.59,158.78,39856.0,150.0873,150.3787,149.0628,149.2414,39856.0
2018-10-10 11:00:00,158.74,158.79,157.24,157.68,92011.0,149.2038,149.2508,147.7939,148.2074,92011.0
2018-10-10 11:30:00,157.7,158.07,157.13,157.8,71061.0,148.2262,148.574,147.6905,148.3202,71061.0
2018-10-10 12:00:00,157.74,158.57,157.27,157.99,23440.0,148.2638,149.044,147.8221,148.4988,23440.0
2018-10-10 12:30:00,157.88,158.27,157.49,157.89,58298.0,148.3954,148.762,148.0289,148.4048,58298.0
2018-10-10 13:00:00,157.68,158.77,157.35,158.65,27985.0,148.2074,149.232,147.8973,149.1192,27985.0
2018-10-10 13:30:00,158.56,159.14,158.49,159.13,35580.0,149.0346,149.5797,148.9688,149.5703,35580.0
2018-10-10 14:00:00,159.1,159.13,158.02,158.16,54830.0,149.5421,149.5703,148.527,148.6586,54830.0
2018-10-10 14:30:00,158.14,158.28,157.65,158.14,30363.0,148.6398,148.7714,148.1792,148.6398,30363.0
2018-10-10 15:00:00,158.04,158.11,157.32,157.74,168259.0,148.5458,148.6116,147.8691,148.2638,168259.0
2018-10-10 15:30:00,157.71,157.71,155.88,156.05,211238.0,148.2356,148.2356,146.5156,146.6754,211238.0
2018-10-11 09:30:00,155.2,158.34,154.48,158.13,117203.0,145.8764,148.8278,145.1997,148.6304,117203.0
2018-10-11 10:00:00,157.92,157.99,155.54,156.2,90383.0,148.433,148.4988,146.196,146.8164,90383.0
2018-10-11 10:30:00,156.15,156.56,154.84,155.04,79427.0,146.7694,147.1547,145.5381,145.726,79427.0
2018-10-11 11:00:00,154.99,155.09,153.72,154.54,86771.0,145.679,145.773,144.4853,145.2561,86771.0
2018-10-11 11:30:00,154.56,155.41,154.11,155.08,49313.0,145.2749,146.0738,144.8519,145.7636,49313.0
2018-10-11 12:00:00,155.13,156.42,155.05,155.84,29372.0,145.8106,147.0231,145.7354,146.478,29372.0
2018-10-11 12:30:00,155.74,155.85,155.0,155.42,24027.0,146.384,146.4874,145.6884,146.0832,24027.0
2018-10-11 13:00:00,155.27,156.14,154.92,155.85,43901.0,145.9422,146.76,145.6133,146.4874,43901.0
2018-10-11 13:30:00,155.87,156.01,155.1,155.8,26335.0,146.5062,146.6378,145.7824,146.4404,26335.0
2018-10-11 14:00:00,155.92,155.96,154.53,154.71,46718.0,146.5532,146.5908,145.2467,145.4159,46718.0
2018-10-11 14:30:00,154.6,154.78,152.6,153.73,49143.0,145.3125,145.4817,143.4326,144.4947,49143.0
2018-10-11 15:00:00,153.68,155.25,153.39,154.91,78885.0,144.4477,145.9234,144.1752,145.6039,78885.0
2018-10-11 15:30:00,154.86,155.2,153.22,153.31,274110.0,145.5569,145.8764,144.0154,144.1,274110.0
2018-10-12 09:30:00,156.63,157.82,155.93,157.62,81638.0,147.2205,148.339,146.5626,148.151,81638.0
2018-10-12 10:00:00,157.45,158.49,157.25,157.54,93336.0,147.9913,148.9688,147.8033,148.0759,93336.0
2018-10-12 10:30:00,157.44,158.72,157.44,158.11,70794.0,147.9819,149.185,147.9819,148.6116,70794.0
2018-10-12 11:00:00,158.13,158.25,157.39,157.43,60997.0,148.6304,148.7432,147.9349,147.9725,60997.0
2018-10-12 11:30:00,157.48,157.48,155.81,156.02,116385.0,148.0195,148.0195,146.4498,146.6472,116385.0
2018-10-12 12:00:00,155.95,156.14,155.32,155.45,67902.0,146.5814,146.76,145.9892,146.1114,67902.0
2018-10-12 12:30:00,155.41,155.5,154.06,154.91,75280.0,146.0738,146.1584,144.8049,145.6039,75280.0
2018-10-12 13:00:00,154.81,155.58,154.71,155.39,54099.0,145.5099,146.2336,145.4159,146.055,54099.0
2018-10-12 13:30:00,155.32,155.65,154.95,155.13,38747.0,145.9892,146.2994,145.6414,145.8106,38747.0
2018-10-12 14:00:00,155.13,155.42,154.43,155.42,63340.0,145.8106,146.0832,145.1527,146.0832,63340.0
2018-10-12 14:30:00,155.45,155.81,154.74,155.74,47878.0,146.1114,146.4498,145.4441,146.384,47878.0
2018-10-12 15:00:00,155.72,156.49,155.39,156.34,73397.0,146.3652,147.0889,146.055,146.9479,73397.0
2018-10-12 15:30:00,156.28,156.46,155.85,155.95,317114.0,146.8915,147.0607,146.4874,146.5814,317114.0
2018-10-15 09:30:00,155.54,156.44,154.8,155.9,56187.0,146.196,147.0419,145.5005,146.5344,56187.0
2018-10-15 10:00:00,155.63,155.92,154.81,155.79,29128.0,146.2806,146.5532,145.5099,146.431,29128.0
2018-10-15 10:30:00,155.67,156.14,155.56,155.98,64466.0,146.3182,146.76,146.2148,146.6096,64466.0
2018-10-15 11:00:00,156.01,156.85,155.99,156.83,66050.0,146.6378,147.4273,146.619,147.4085,66050.0
2018-10-15 11:30:00,156.83,156.85,155.85,155.89,55722.0,147.4085,147.4273,146.4874,146.525,55722.0
2018-10-15 12:00:00,155.89,156.51,155.67,156.51,48737.0,146.525,147.1077,146.3182,147.1077,48737.0
2018-10-15 12:30:00,156.5,157.09,156.48,156.59,71538.0,147.0983,147.6529,147.0795,147.1829,71538.0
2018-10-15 13:00:00,156.6,157.23,156.6,157.15,37202.0,147.1923,147.7845,147.1923,147.7093,37202.0
2018-10-15 13:30:00,157.18,157.42,156.86,157.1,72556.0,147.7375,147.9631,147.4367,147.6623,72556.0
2018-10-15 14:00:00,157.05,157.15,156.86,157.03,50500.0,147.6153,147.7093,147.4367,147.5965,50500.0
2018-10-15 14:30:00,156.99,157.53,156.99,157.42,51518.0,147.5589,148.0665,147.5589,147.9631,51518.0
2018-10-15 15:00:00,157.38,157.45,156.72,156.99,95708.0,147.9255,147.9913,147.3051,147.5589,95708.0
2018-10-15 15:30:00,156.99,157.29,156.49,156.52,269259.0,147.5589,147.8409,147.0889,147.1171,269259.0
2018-10-16 09:30:00,158.09,158.56,157.16,158.09,67800.0,148.5928,149.0346,147.7187,148.5928,67800.0
2018-10-16 10:00:00,158.33,158.72,157.68,158.45,49154.0,148.8184,149.185,148.2074,148.9312,49154.0
2018-10-16 10:30:00,158.36,158.89,158.02,158.77,41484.0,148.8466,149.3448,148.527,149.232,41484.0
2018-10-16 11:00:00,158.78,159.02,158.45,158.66,33905.0,149.2414,149.4669,148.9312,149.1286,33905.0
2018-10-16 11:30:00,158.7,158.89,158.13,158.67,35501.0,149.1662,149.3448,148.6304,149.138,35501.0
2018-10-16 12:00:00,158.68,158.92,158.41,158.81,36070.0,149.1474,149.373,148.8936,149.2696,36070.0
2018-10-16 12:30:00,158.81,159.35,158.72,159.08,25190.0,149.2696,149.7771,149.185,149.5233,25190.0
2018-10-16 13:00:00,159.01,159.49,158.93,159.42,36907.0,149.4575,149.9087,149.3824,149.8429,36907.0
2018-10-16 13:30:00,159.45,159.75,159.37,159.48,25576.0,149.8711,150.1531,149.7959,149.8993,25576.0
2018-10-16 14:00:00,159.45,159.69,159.04,159.47,22671.0,149.8711,150.0967,149.4857,149.8899,22671.0
2018-10-16 14:30:00,159.54,159.6,158.86,158.89,19892.0,149.9557,150.0121,149.3166,149.3448,19892.0
2018-10-16 15:00:00,158.91,159.42,158.86,159.25,45611.0,149.3636,149.8429,149.3166,149.6831,45611.0
2018-10-16 15:30:00,159.22,159.97,159.17,159.69,111149.0,149.6549,150.3599,149.6079,150.0967,111149.0
2018-10-17 09:30:00,159.07,159.47,158.37,158.81,22146.0,149.5139,149.8899,148.856,149.2696,22146.0
2018-10-17 10:00:00,158.72,159.77,158.28,159.74,46215.0,149.185,150.1719,148.7714,150.1437,46215.0
2018-10-17 10:30:00,159.79,160.19,159.44,159.94,38603.0,150.1907,150.5667,149.8617,150.3317,38603.0
2018-10-17 11:00:00,159.89,160.31,159.75,160.02,24379.0,150.2847,150.6794,150.1531,150.4069,24379.0
2018-10-17 11:30:00,160.09,161.42,159.78,161.25,80264.0,150.4727,151.7228,150.1813,151.563,80264.0
2018-10-17 12:00:00,161.41,162.27,161.38,161.71,47113.0,151.7134,152.5217,151.6852,151.9953,47113.0
2018-10-17 12:30:00,161.66,162.0,161.31,161.85,29374.0,151.9483,152.2679,151.6194,152.1269,29374.0
2018-10-17 13:00:00,161.9,162.34,161.81,162.28,25753.0,152.1739,152.5875,152.0893,152.5311,25753.0
2018-10-17 13:30:00,162.29,162.39,161.7,161.79,29508.0,152.5405,152.6345,151.9859,152.0705,29508.0
2018-10-17 14:00:00,161.73,161.79,160.98,161.23,54958.0,152.0141,152.0705,151.3092,151.5442,54958.0
2018-10-17 14:30:00,161.14,162.07,161.14,162.07,22440.0,151.4596,152.3337,151.4596,152.3337,22440.0
2018-10-17 15:00:00,162.01,162.07,161.5,161.85,34407.0,152.2773,152.3337,151.798,152.1269,34407.0
2018-10-17 15:30:00,161.84,162.02,161.36,161.92,116140.0,152.1175,152.2867,151.6664,152.1927,116140.0
2018-10-18 09:30:00,161.67,162.35,160.6,162.15,83431.0,151.9577,152.5969,150.952,152.4089,83431.0
2018-10-18 10:00:00,162.06,162.27,161.38,161.51,56740.0,152.3243,152.5217,151.6852,151.8074,56740.0
2018-10-18 10:30:00,161.48,162.32,161.45,162.2,58566.0,151.7792,152.5687,151.751,152.4559,58566.0
2018-10-18 11:00:00,162.23,162.23,160.68,160.81,69154.0,152.4841,152.4841,151.0272,151.1494,69154.0
2018-10-18 11:30:00,160.82,161.02,159.64,159.65,101735.0,151.1588,151.3468,150.0497,150.0591,101735.0
2018-10-18 12:00:00,159.63,159.81,158.96,159.77,42245.0,150.0403,150.2095,149.4105,150.1719,42245.0
2018-10-18 12:30:00,159.76,160.38,159.55,159.56,28195.0,150.1625,150.7452,149.9651,149.9745,28195.0
2018-10-18 13:00:00,159.49,159.56,157.84,158.01,55891.0,149.9087,149.9745,148.3578,148.5176,55891.0
2018-10-18 13:30:00,158.02,158.21,157.32,157.75,58803.0,148.527,148.7056,147.8691,148.2732,58803.0
2018-10-18 14:00:00,157.8,158.75,157.73,158.57,47511.0,148.3202,149.2132,148.2544,149.044,47511.0
2018-10-18 14:30:00,158.54,159.25,158.48,158.58,43954.0,149.0158,149.6831,148.9594,149.0534,43954.0
2018-10-18 15:00:00,158.56,158.78,158.09,158.65,33651.0,149.0346,149.2414,148.5928,149.1192,33651.0
2018-10-18 15:30:00,158.64,159.04,158.04,158.27,152614.0,149.1098,149.4857,148.5458,148.762,152614.0
2018-10-19 09:30:00,158.83,160.51,158.83,160.18,86621.0,149.2884,150.8674,149.2884,150.5573,86621.0
2018-10-19 10:00:00,160.26,160.95,160.18,160.88,43029.0,150.6325,151.281,150.5573,151.2152,43029.0
2018-10-19 10:30:00,160.9,161.22,160.56,160.82,136193.0,151.234,151.5348,150.9144,151.1588,136193.0
2018-10-19 11:00:00,160.77,160.88,160.0,160.02,70410.0,151.1118,151.2152,150.3881,150.4069,70410.0
2018-10-19 11:30:00,159.98,160.26,159.55,160.11,74666.0,150.3693,150.6325,149.9651,150.4915,74666.0
2018-10-19 12:00:00,160.03,160.28,159.39,159.47,56829.0,150.4163,150.6513,149.8147,149.8899,56829.0
2018-10-19 12:30:00,159.39,160.05,158.94,159.94,32680.0,149.8147,150.4351,149.3918,150.3317,32680.0
2018-10-19 13:00:00,159.77,159.77,159.1,159.48,15508.0,150.1719,150.1719,149.5421,149.8993,15508.0
2018-10-19 13:30:00,159.45,159.68,159.3,159.57,11124.0,149.8711,150.0873,149.7301,149.9839,11124.0
2018-10-19 14:00:00,159.52,159.69,158.59,159.54,34518.0,149.9369,150.0967,149.0628,149.9557,34518.0
2018-10-19 14:30:00,159.54,159.95,159.49,159.83,15900.0,149.9557,150.3411,149.9087,150.2283,15900.0
2018-10-19 15:00:00,159.8,159.95,159.05,159.95,23634.0,150.2001,150.3411,149.4951,150.3411,23634.0
2018-10-19 15:30:00,159.95,160.14,159.67,159.77,93520.0,150.3411,150.5197,150.0779,150.1719,93520.0
2018-10-22 09:30:00,160.87,161.01,159.3,159.92,50687.0,151.2058,151.3374,149.7301,150.3129,50687.0
2018-10-22 10:00:00,159.78,160.09,159.2,159.28,54199.0,150.1813,150.4727,149.6361,149.7113,54199.0
2018-10-22 10:30:00,159.28,160.64,159.11,160.42,45221.0,149.7113,150.9896,149.5515,150.7828,45221.0
2018-10-22 11:00:00,160.38,160.73,159.91,160.39,44058.0,150.7452,151.0742,150.3035,150.7546,44058.0
2018-10-22 11:30:00,160.3,160.96,160.15,160.41,35449.0,150.67,151.2904,150.5291,150.7734,35449.0
2018-10-22 12:00:00,160.49,161.15,160.44,160.56,31255.0,150.8486,151.469,150.8016,150.9144,31255.0
2018-10-22 12:30:00,160.63,161.27,160.52,161.22,28293.0,150.9802,151.5818,150.8768,151.5348,28293.0
2018-10-22 13:00:00,161.24,161.6,160.44,160.51,28192.0,151.5536,151.892,150.8016,150.8674,28192.0
2018-10-22 13:30:00,160.54,160.78,160.26,160.34,21497.0,150.8956,151.1212,150.6325,150.7076,21497.0
2018-10-22 14:00:00,160.3,160.44,159.76,159.85,18104.0,150.67,150.8016,150.1625,150.2471,18104.0
2018-10-22 14:30:00,159.83,159.85,159.35,159.5,49919.0,150.2283,150.2471,149.7771,149.9181,49919.0
2018-10-22 15:00:00,159.51,160.24,159.42,159.85,22769.0,149.9275,150.6137,149.8429,150.2471,22769.0
2018-10-22 15:30:00,160.0,160.05,159.43,159.44,72577.0,150.3881,150.4351,149.8523,149.8617,72577.0
2018-10-23 09:30:00,156.59,157.22,155.42,155.5,91635.0,147.1829,147.7751,146.0832,146.1584,91635.0
2018-10-23 10:00:00,155.63,155.75,154.38,154.88,98767.0,146.2806,146.3934,145.1057,145.5757,98767.0
2018-10-23 10:30:00,154.88,155.28,154.28,154.94,64800.0,145.5757,145.9516,145.0117,145.632,64800.0
2018-10-23 11:00:00,154.93,155.47,154.82,155.3,60273.0,145.6227,146.1302,145.5193,145.9704,60273.0
2018-10-23 11:30:00,155.24,155.27,154.53,154.58,42709.0,145.914,145.9422,145.2467,145.2937,42709.0
2018-10-23 12:00:00,154.53,155.59,154.53,155.39,22926.0,145.2467,146.243,145.2467,146.055,22926.0
2018-10-23 12:30:00,155.54,156.15,155.4,155.53,46198.0,146.196,146.7694,146.0644,146.1866,46198.0
2018-10-23 13:00:00,155.44,157.09,155.44,157.08,48329.0,146.102,147.6529,146.102,147.6435,48329.0
2018-10-23 13:30:00,157.2,157.21,156.12,156.27,25725.0,147.7563,147.7657,146.7412,146.8822,25725.0
2018-10-23 14:00:00,156.3,157.74,156.19,157.52,19036.0,146.9103,148.2638,146.807,148.0571,19036.0
2018-10-23 14:30:00,157.56,157.98,157.52,157.76,18744.0,148.0947,148.4894,148.0571,148.2826,18744.0
2018-10-23 15:00:00,157.8,158.0,157.53,157.61,32885.0,148.3202,148.5082,148.0665,148.1417,32885.0
2018-10-23 15:30:00,157.62,157.76,157.06,157.23,115449.0,148.151,148.2826,147.6247,147.7845,115449.0
2018-10-24 09:30:00,157.64,158.92,157.42,158.54,42238.0,148.1698,149.373,147.9631,149.0158,42238.0
2018-10-24 10:00:00,158.68,158.81,158.36,158.56,28329.0,149.1474,149.2696,148.8466,149.0346,28329.0
2018-10-24 10:30:00,158.52,159.0,158.2,158.2,25080.0,148.997,149.4481,148.6962,148.6962,25080.0
2018-10-24 11:00:00,158.23,158.31,156.44,156.54,37195.0,148.7244,148.7996,147.0419,147.1359,37195.0
2018-10-24 11:30:00,156.49,157.52,156.24,157.52,28517.0,147.0889,148.0571,146.854,148.0571,28517.0
2018-10-24 12:00:00,157.53,157.89,157.04,157.34,23130.0,148.0665,148.4048,147.6059,147.8879,23130.0
2018-10-24 12:30:00,157.37,157.43,156.99,157.27,16012.0,147.9161,147.9725,147.5589,147.8221,16012.0
2018-10-24 13:00:00,157.27,157.27,156.63,156.63,40447.0,147.8221,147.8221,147.2205,147.2205,40447.0
2018-10-24 13:30:00,156.73,157.32,156.35,156.83,24918.0,147.3145,147.8691,146.9573,147.4085,24918.0
2018-10-24 14:00:00,156.81,157.19,156.53,157.05,43326.0,147.3897,147.7469,147.1265,147.6153,43326.0
2018-10-24 14:30:00,157.08,157.22,156.58,156.62,43440.0,147.6435,147.7751,147.1735,147.2111,43440.0
2018-10-24 15:00:00,156.57,156.64,155.1,155.14,107204.0,147.1641,147.2299,145.7824,145.82,107204.0
2018-10-24 15:30:00,155.14,155.62,153.74,154.09,146931.0,145.82,146.2712,144.5041,144.8331,146931.0
2018-10-25 09:30:00,153.63,153.69,151.3,151.92,138893.0,144.4007,144.4571,142.2107,142.7935,138893.0
2018-10-25 10:00:00,151.92,153.45,151.64,153.23,102191.0,142.7935,144.2316,142.5303,144.0248,102191.0
2018-10-25 10:30:00,153.37,154.39,153.36,153.64,60128.0,144.1564,145.1151,144.147,144.4101,60128.0
2018-10-25 11:00:00,153.63,154.77,153.15,154.7,61007.0,144.4007,145.4723,143.9496,145.4065,61007.0
2018-10-25 11:30:00,154.77,155.08,154.41,154.64,69305.0,145.4723,145.7636,145.1339,145.3501,69305.0
2018-10-25 12:00:00,154.75,155.04,154.24,154.68,67086.0,145.4535,145.726,144.9741,145.3877,67086.0
2018-10-25 12:30:00,154.67,155.73,154.66,155.3,112574.0,145.3783,146.3746,145.3689,145.9704,112574.0
2018-10-25 13:00:00,155.36,155.47,154.61,155.34,89697.0,146.0268,146.1302,145.3219,146.008,89697.0
2018-10-25 13:30:00,155.34,155.95,155.31,155.84,52348.0,146.008,146.5814,145.9798,146.478,52348.0
2018-10-25 14:00:00,155.88,156.03,155.06,155.3,65932.0,146.5156,146.6566,145.7448,145.9704,65932.0
2018-10-25 14:30:00,155.3,156.69,155.3,156.42,104209.0,145.9704,147.2769,145.9704,147.0231,104209.0
2018-10-25 15:00:00,156.48,156.5,155.66,155.81,151776.0,147.0795,147.0983,146.3088,146.4498,151776.0
2018-10-25 15:30:00,155.86,156.06,154.91,155.21,318929.0,146.4968,146.6848,145.6039,145.8858,318929.0
2018-10-26 09:30:00,148.0,148.0,144.05,145.53,239303.0,139.109,139.109,135.3963,136.7874,239303.0
2018-10-26 10:00:00,145.53,145.59,143.52,144.08,176783.0,136.7874,136.8437,134.8981,135.4245,176783.0
2018-10-26 10:30:00,144.1,144.22,141.67,142.92,146696.0,135.4433,135.556,133.1592,134.3341,146696.0
2018-10-26 11:00:00,142.92,144.05,142.76,143.76,158104.0,134.3341,135.3963,134.1838,135.1237,158104.0
2018-10-26 11:30:00,143.73,145.35,143.41,144.31,162307.0,135.0955,136.6182,134.7947,135.6406,162307.0
2018-10-26 12:00:00,144.42,145.93,144.42,145.11,80499.0,135.744,137.1633,135.744,136.3926,80499.0
2018-10-26 12:30:00,145.1,146.86,144.86,145.81,148197.0,136.3832,138.0375,136.1576,137.0505,148197.0
2018-10-26 13:00:00,145.91,146.96,145.4,145.56,141716.0,137.1445,138.1314,136.6652,136.8155,141716.0
2018-10-26 13:30:00,145.44,145.65,144.77,145.28,101254.0,136.7028,136.9001,136.073,136.5524,101254.0
2018-10-26 14:00:00,145.27,145.48,143.42,144.52,155865.0,136.543,136.7404,134.8041,135.838,155865.0
2018-10-26 14:30:00,144.43,144.43,142.36,142.58,247193.0,135.7534,135.7534,133.8078,134.0146,247193.0
2018-10-26 15:00:00,142.61,143.06,141.67,142.24,257418.0,134.0428,134.4657,133.1592,133.695,257418.0
2018-10-26 15:30:00,142.21,142.23,140.84,141.51,475078.0,133.6668,133.6856,132.3791,133.0089,475078.0
2018-10-29 09:30:00,142.81,147.34,142.81,145.36,115079.0,134.2308,138.4886,134.2308,136.6276,115079.0
2018-10-29 10:00:00,145.36,146.47,144.28,144.28,121680.0,136.6276,137.6709,135.6124,135.6124,121680.0
2018-10-29 10:30:00,144.26,144.58,143.65,143.87,168942.0,135.5936,135.8944,135.0203,135.2271,168942.0
2018-10-29 11:00:00,143.86,144.05,143.51,143.77,84473.0,135.2177,135.3963,134.8887,135.1331,84473.0
2018-10-29 11:30:00,143.76,144.04,142.75,142.75,105443.0,135.1237,135.3869,134.1744,134.1744,105443.0
2018-10-29 12:00:00,142.68,143.22,142.02,142.3,94760.0,134.1086,134.6161,133.4882,133.7514,94760.0
2018-10-29 12:30:00,142.26,142.58,141.68,142.04,99303.0,133.7138,134.0146,133.1686,133.507,99303.0
2018-10-29 13:00:00,142.05,142.74,141.99,142.63,54480.0,133.5164,134.165,133.46,134.0616,54480.0
2018-10-29 13:30:00,142.62,143.21,142.42,142.97,71989.0,134.0522,134.6067,133.8642,134.3811,71989.0
2018-10-29 14:00:00,143.02,143.02,141.99,142.0,57426.0,134.4281,134.4281,133.46,133.4694,57426.0
2018-10-29 14:30:00,141.89,142.54,141.59,141.86,104224.0,133.366,133.977,133.084,133.3378,104224.0
2018-10-29 15:00:00,141.87,141.89,140.04,140.41,129027.0,133.3472,133.366,131.6272,131.9749,129027.0
2018-10-29 15:30:00,140.32,141.48,139.36,141.26,356081.0,131.8903,132.9807,130.988,132.7739,356081.0
2018-10-30 09:30:00,141.98,142.55,140.96,142.25,95132.0,133.4506,133.9864,132.4919,133.7044,95132.0
2018-10-30 10:00:00,142.28,142.45,140.61,140.67,105697.0,133.7326,133.8924,132.1629,132.2193,105697.0
2018-10-30 10:30:00,140.81,140.94,139.21,139.27,60414.0,132.3509,132.4731,130.847,130.9034,60414.0
2018-10-30 11:00:00,139.46,141.0,139.11,140.96,102793.0,131.082,132.5295,130.753,132.4919,102793.0
2018-10-30 11:30:00,140.98,141.32,140.82,140.89,69341.0,132.5107,132.8303,132.3603,132.4261,69341.0
2018-10-30 12:00:00,140.91,141.09,140.47,140.83,39342.0,132.4449,132.6141,132.0313,132.3697,39342.0
2018-10-30 12:30:00,140.85,140.98,140.09,140.34,33674.0,132.3885,132.5107,131.6742,131.9091,33674.0
2018-10-30 13:00:00,140.28,140.48,139.78,139.87,41454.0,131.8527,132.0407,131.3828,131.4674,41454.0
2018-10-30 13:30:00,139.84,140.85,139.54,140.72,35079.0,131.4392,132.3885,131.1572,132.2663,35079.0
2018-10-30 14:00:00,140.69,140.78,140.11,140.5,43612.0,132.2381,132.3227,131.693,132.0595,43612.0
2018-10-30 14:30:00,140.4,141.19,140.29,140.97,90024.0,131.9655,132.7081,131.8621,132.5013,90024.0
2018-10-30 15:00:00,141.03,141.71,140.55,141.6,120662.0,132.5577,133.1968,132.1065,133.0934,120662.0
2018-10-30 15:30:00,141.61,141.69,140.99,141.14,335420.0,133.1028,133.178,132.5201,132.6611,335420.0
2018-10-31 09:30:00,142.89,145.89,142.89,145.6,294492.0,134.3059,137.1257,134.3059,136.8531,294492.0
2018-10-31 10:00:00,145.6,146.07,145.16,145.59,79826.0,136.8531,137.2949,136.4396,136.8437,79826.0
2018-10-31 10:30:00,145.62,145.75,145.22,145.29,140413.0,136.8719,136.9941,136.496,136.5618,140413.0
2018-10-31 11:00:00,145.31,145.53,144.16,145.26,88600.0,136.5806,136.7874,135.4997,136.5336,88600.0
2018-10-31 11:30:00,145.25,145.56,144.55,144.84,79685.0,136.5242,136.8155,135.8662,136.1388,79685.0
2018-10-31 12:00:00,144.87,145.53,144.53,145.35,84871.0,136.167,136.7874,135.8474,136.6182,84871.0
2018-10-31 12:30:00,145.4,145.71,145.26,145.62,80578.0,136.6652,136.9565,136.5336,136.8719,80578.0
2018-10-31 13:00:00,145.65,146.15,145.64,145.92,59535.0,136.9001,137.3701,136.8907,137.1539,59535.0
2018-10-31 13:30:00,145.94,146.19,145.8,145.99,46937.0,137.1727,137.4077,137.0411,137.2197,46937.0
2018-10-31 14:00:00,146.01,147.11,145.97,147.0,67277.0,137.2385,138.2724,137.2009,138.169,67277.0
2018-10-31 14:30:00,147.05,147.09,146.51,146.83,54072.0,138.216,138.2536,137.7085,138.0093,54072.0
2018-10-31 15:00:00,146.79,146.96,146.15,146.21,80362.0,137.9717,138.1314,137.3701,137.4265,80362.0
2018-10-31 15:30:00,146.21,146.27,145.2,145.47,245862.0,137.4265,137.4829,136.4772,136.731,245862.0
2018-11-01 09:30:00,145.48,147.64,145.47,146.97,103109.0,136.7404,138.7706,136.731,138.1408,103109.0
2018-11-01 10:00:00,146.94,147.99,146.47,147.5,103876.0,138.1126,139.0996,137.6709,138.639,103876.0
2018-11-01 10:30:00,147.55,148.59,147.51,148.51,53817.0,138.686,139.6635,138.6484,139.5883,53817.0
2018-11-01 11:00:00,148.52,148.72,148.12,148.49,56313.0,139.5977,139.7857,139.2218,139.5695,56313.0
2018-11-01 11:30:00,148.55,149.16,148.45,148.84,74174.0,139.6259,140.1993,139.5319,139.8985,74174.0
2018-11-01 12:00:00,148.76,150.38,148.58,150.2,128506.0,139.8233,141.346,139.6541,141.1768,128506.0
2018-11-01 12:30:00,150.26,150.32,149.88,150.03,109877.0,141.2332,141.2896,140.876,141.017,109877.0
2018-11-01 13:00:00,150.06,150.31,149.85,150.12,33592.0,141.0452,141.2802,140.8478,141.1016,33592.0
2018-11-01 13:30:00,150.14,150.17,149.63,149.94,44272.0,141.1204,141.1486,140.641,140.9324,44272.0
2018-11-01 14:00:00,149.85,150.16,149.56,149.97,51122.0,140.8478,141.1392,140.5753,140.9606,51122.0
2018-11-01 14:30:00,149.93,150.16,149.76,150.13,53975.0,140.923,141.1392,140.7632,141.111,53975.0
2018-11-01 15:00:00,150.13,150.2,149.85,150.18,71295.0,141.111,141.1768,140.8478,141.158,71295.0
2018-11-01 15:30:00,150.16,150.31,149.87,149.95,203786.0,141.1392,141.2802,140.8666,140.9418,203786.0
2018-11-02 09:30:00,151.39,151.57,150.26,150.79,87855.0,142.2953,142.4645,141.2332,141.7314,87855.0
2018-11-02 10:00:00,150.97,150.97,150.16,150.24,57830.0,141.9005,141.9005,141.1392,141.2144,57830.0
2018-11-02 10:30:00,150.17,150.43,149.63,150.28,70967.0,141.1486,141.393,140.641,141.252,70967.0
2018-11-02 11:00:00,150.28,150.35,149.16,149.51,45730.0,141.252,141.3178,140.1993,140.5283,45730.0
2018-11-02 11:30:00,149.5,150.01,149.26,149.98,41701.0,140.5189,140.9982,140.2933,140.97,41701.0
2018-11-02 12:00:00,149.98,150.02,149.31,149.4,34758.0,140.97,141.0076,140.3403,140.4249,34758.0
2018-11-02 12:30:00,149.34,149.37,148.63,148.88,67048.0,140.3685,140.3967,139.7011,139.9361,67048.0
2018-11-02 13:00:00,148.84,149.45,148.63,149.35,31817.0,139.8985,140.4719,139.7011,140.3779,31817.0
2018-11-02 13:30:00,149.27,149.43,149.0,149.15,22716.0,140.3027,140.4531,140.0489,140.1899,22716.0
2018-11-02 14:00:00,149.11,150.26,148.77,150.1,44659.0,140.1523,141.2332,139.8327,141.0828,44659.0
2018-11-02 14:30:00,150.03,150.04,149.4,149.44,84827.0,141.017,141.0264,140.4249,140.4625,84827.0
2018-11-02 15:00:00,149.5,149.98,149.05,149.47,40154.0,140.5189,140.97,140.0959,140.4907,40154.0
2018-11-02 15:30:00,149.47,149.67,149.22,149.47,149902.0,140.4907,140.6786,140.2557,140.4907,149902.0
2018-11-05 09:30:00,150.0,150.98,149.26,149.34,55227.0,140.9888,141.9099,140.2933,140.3685,55227.0
2018-11-05 10:00:00,149.35,149.8,149.27,149.75,30641.0,140.3779,140.8008,140.3027,140.7538,30641.0
2018-11-05 10:30:00,149.95,150.24,149.55,150.24,58256.0,140.9418,141.2144,140.5659,141.2144,58256.0
2018-11-05 11:00:00,150.2,150.21,149.65,149.87,30405.0,141.1768,141.1862,140.6598,140.8666,30405.0
2018-11-05 11:30:00,149.89,150.02,149.44,149.71,21926.0,140.8854,141.0076,140.4625,140.7162,21926.0
2018-11-05 12:00:00,149.69,149.77,149.52,149.56,25881.0,140.6974,140.7726,140.5377,140.5753,25881.0
2018-11-05 12:30:00,149.58,150.01,149.49,150.01,39121.0,140.594,140.9982,140.5095,140.9982,39121.0
2018-11-05 13:00:00,150.0,150.38,149.82,150.18,38014.0,140.9888,141.346,140.8196,141.158,38014.0
2018-11-05 13:30:00,150.18,150.35,149.83,150.04,29600.0,141.158,141.3178,140.829,141.0264,29600.0
2018-11-05 14:00:00,150.05,150.61,149.89,150.6,40317.0,141.0358,141.5622,140.8854,141.5528,40317.0
2018-11-05 14:30:00,150.59,151.42,150.55,151.13,36058.0,141.5434,142.3235,141.5058,142.0509,36058.0
2018-11-05 15:00:00,151.13,151.25,150.66,150.93,46141.0,142.0509,142.1637,141.6092,141.8629,46141.0
2018-11-05 15:30:00,150.92,151.1,150.77,150.98,151638.0,141.8535,142.0227,141.7126,141.9099,151638.0
2018-11-06 09:30:00,150.29,152.26,150.29,151.38,39492.0,141.2614,143.113,141.2614,142.2859,39492.0
2018-11-06 10:00:00,151.26,151.36,150.51,150.86,28954.0,142.1731,142.2671,141.4682,141.7972,28954.0
2018-11-06 10:30:00,150.75,150.9,150.25,150.49,30718.0,141.6938,141.8348,141.2238,141.4494,30718.0
2018-11-06 11:00:00,150.53,151.16,150.36,151.09,60924.0,141.487,142.0791,141.3272,142.0133,60924.0
2018-11-06 11:30:00,150.99,151.1,150.72,150.98,26987.0,141.9193,142.0227,141.6656,141.9099,26987.0
2018-11-06 12:00:00,151.04,151.06,150.78,151.03,34993.0,141.9663,141.9851,141.722,141.9569,34993.0
2018-11-06 12:30:00,151.01,151.47,150.98,151.45,40067.0,141.9381,142.3705,141.9099,142.3517,40067.0
2018-11-06 13:00:00,151.42,151.45,151.16,151.18,25213.0,142.3235,142.3517,142.0791,142.0979,25213.0
2018-11-06 13:30:00,151.11,151.56,150.92,151.33,52662.0,142.0321,142.4551,141.8535,142.2389,52662.0
2018-11-06 14:00:00,151.29,151.33,150.03,150.09,55540.0,142.2013,142.2389,141.017,141.0734,55540.0
2018-11-06 14:30:00,150.09,150.33,149.84,150.01,43085.0,141.0734,141.299,140.8384,140.9982,43085.0
2018-11-06 15:00:00,149.96,150.25,149.95,150.09,41680.0,140.9512,141.2238,140.9418,141.0734,41680.0
2018-11-06 15:30:00,150.07,150.78,150.04,150.67,132923.0,141.0546,141.722,141.0264,141.6186,132923.0
2018-11-07 09:30:00,151.83,152.88,151.36,151.42,37542.0,142.7089,143.6958,142.2671,142.3235,37542.0
2018-11-07 10:00:00,151.42,152.66,151.38,152.43,20749.0,142.3235,143.489,142.2859,143.2728,20749.0
2018-11-07 10:30:00,152.43,153.22,152.26,153.0,57650.0,143.2728,144.0154,143.113,143.8086,57650.0
2018-11-07 11:00:00,153.01,153.23,152.68,152.68,19771.0,143.818,144.0248,143.5078,143.5078,19771.0
2018-11-07 11:30:00,152.8,153.3,152.64,153.21,18172.0,143.6206,144.0906,143.4702,144.006,18172.0
2018-11-07 12:00:00,153.22,153.34,152.9,153.09,12615.0,144.0154,144.1282,143.7146,143.8932,12615.0
2018-11-07 12:30:00,153.04,153.81,153.02,153.81,23244.0,143.8462,144.5699,143.8274,144.5699,23244.0
2018-11-07 13:00:00,153.78,154.37,153.55,154.13,42838.0,144.5417,145.0963,144.3256,144.8707,42838.0
2018-11-07 13:30:00,154.13,154.13,153.15,153.26,20632.0,144.8707,144.8707,143.9496,144.053,20632.0
2018-11-07 14:00:00,153.25,153.67,153.23,153.52,38299.0,144.0436,144.4383,144.0248,144.2974,38299.0
2018-11-07 14:30:00,153.51,153.83,153.01,153.06,122651.0,144.288,144.5887,143.818,143.865,122651.0
2018-11-07 15:00:00,153.06,153.42,152.9,153.39,80862.0,143.865,144.2034,143.7146,144.1752,80862.0
2018-11-07 15:30:00,153.36,153.54,153.18,153.39,197952.0,144.147,144.3162,143.9778,144.1752,197952.0
2018-11-08 09:30:00,154.09,154.39,153.07,153.07,40735.0,144.8331,145.1151,143.8744,143.8744,40735.0
2018-11-08 10:00:00,153.2,153.5,152.88,153.05,43945.0,143.9966,144.2786,143.6958,143.8556,43945.0
2018-11-08 10:30:00,153.11,153.46,153.02,153.26,31763.0,143.912,144.241,143.8274,144.053,31763.0
2018-11-08 11:00:00,153.25,153.75,153.19,153.62,33879.0,144.0436,144.5135,143.9872,144.3913,33879.0
2018-11-08 11:30:00,153.64,154.62,153.63,154.5,41081.0,144.4101,145.3313,144.4007,145.2185,41081.0
2018-11-08 12:00:00,154.56,155.06,154.23,154.52,53020.0,145.2749,145.7448,144.9647,145.2373,53020.0
2018-11-08 12:30:00,154.53,155.06,154.36,154.72,31042.0,145.2467,145.7448,145.0869,145.4253,31042.0
2018-11-08 13:00:00,154.72,154.74,154.45,154.5,33251.0,145.4253,145.4441,145.1715,145.2185,33251.0
2018-11-08 13:30:00,154.47,154.9,154.36,154.9,48930.0,145.1903,145.5945,145.0869,145.5945,48930.0
2018-11-08 14:00:00,154.98,155.39,154.52,154.88,45182.0,145.6696,146.055,145.2373,145.5757,45182.0
2018-11-08 14:30:00,154.9,154.96,154.58,154.76,64062.0,145.5945,145.6508,145.2937,145.4629,64062.0
2018-11-08 15:00:00,154.76,155.21,154.62,155.1,97407.0,145.4629,145.8858,145.3313,145.7824,97407.0
2018-11-08 15:30:00,155.09,155.42,154.86,155.38,254917.0,145.773,146.0832,145.5569,146.0456,254917.0
2018-11-09 09:30:00,154.82,155.96,153.37,153.89,93697.0,145.5193,146.5908,144.1564,144.6451,93697.0
2018-11-09 10:00:00,154.06,154.34,152.88,153.42,82651.0,144.8049,145.0681,143.6958,144.2034,82651.0
2018-11-09 10:30:00,153.43,153.85,153.16,153.23,60611.0,144.2128,144.6075,143.959,144.0248,60611.0
2018-11-09 11:00:00,153.23,153.46,152.91,153.02,37874.0,144.0248,144.241,143.724,143.8274,37874.0
2018-11-09 11:30:00,153.02,153.39,152.84,152.97,43581.0,143.8274,144.1752,143.6582,143.7804,43581.0
2018-11-09 12:00:00,153.01,153.73,152.85,153.35,125004.0,143.818,144.4947,143.6676,144.1376,125004.0
2018-11-09 12:30:00,153.3,153.62,153.25,153.51,99253.0,144.0906,144.3913,144.0436,144.288,99253.0
2018-11-09 13:00:00,153.5,153.67,153.41,153.59,89961.0,144.2786,144.4383,144.194,144.3631,89961.0
2018-11-09 13:30:00,153.55,153.6,153.28,153.46,122141.0,144.3256,144.3725,144.0718,144.241,122141.0
2018-11-09 14:00:00,153.46,153.56,152.53,152.61,89408.0,144.241,144.335,143.3668,143.442,89408.0
2018-11-09 14:30:00,152.65,153.57,152.65,153.16,81106.0,143.4796,144.3444,143.4796,143.959,81106.0
2018-11-09 15:00:00,153.19,153.88,153.16,153.62,87278.0,143.9872,144.6357,143.959,144.3913,87278.0
2018-11-09 15:30:00,153.66,153.88,153.49,153.54,266087.0,144.4289,144.6357,144.2692,144.3162,266087.0
2018-11-12 09:30:00,153.05,153.59,151.32,151.8,74544.0,143.8556,144.3631,142.2295,142.6807,74544.0
2018-11-12 10:00:00,151.88,152.02,150.64,151.22,87873.0,142.7559,142.8875,141.5904,142.1355,87873.0
2018-11-12 10:30:00,151.22,151.4,150.07,150.23,120166.0,142.1355,142.3047,141.0546,141.205,120166.0
2018-11-12 11:00:00,150.2,150.21,149.6,149.93,117774.0,141.1768,141.1862,140.6128,140.923,117774.0
2018-11-12 11:30:00,149.93,150.23,149.83,150.07,48956.0,140.923,141.205,140.829,141.0546,48956.0
2018-11-12 12:00:00,150.04,150.42,149.99,150.25,41397.0,141.0264,141.3836,140.9794,141.2238,41397.0
2018-11-12 12:30:00,150.21,150.35,150.06,150.1,32221.0,141.1862,141.3178,141.0452,141.0828,32221.0
2018-11-12 13:00:00,150.11,150.24,149.95,150.12,58758.0,141.0922,141.2144,140.9418,141.1016,58758.0
2018-11-12 13:30:00,150.09,150.73,149.94,150.65,29243.0,141.0734,141.675,140.9324,141.5998,29243.0
2018-11-12 14:00:00,150.65,151.08,150.65,150.72,36597.0,141.5998,142.0039,141.5998,141.6656,36597.0
2018-11-12 14:30:00,150.75,151.1,150.42,150.42,41495.0,141.6938,142.0227,141.3836,141.3836,41495.0
2018-11-12 15:00:00,150.43,150.76,149.98,150.55,49026.0,141.393,141.7032,140.97,141.5058,49026.0
2018-11-12 15:30:00,150.54,150.59,149.66,150.06,209115.0,141.4964,141.5434,140.6692,141.0452,209115.0
2018-11-13 09:30:00,149.76,150.72,148.84,149.02,61876.0,140.7632,141.6656,139.8985,140.0677,61876.0
2018-11-13 10:00:00,148.93,150.32,148.8,149.5,86527.0,139.9831,141.2896,139.8609,140.5189,86527.0
2018-11-13 10:30:00,149.43,149.6,149.0,149.52,33180.0,140.4531,140.6128,140.0489,140.5377,33180.0
2018-11-13 11:00:00,149.47,150.55,149.45,150.11,35350.0,140.4907,141.5058,140.4719,141.0922,35350.0
2018-11-13 11:30:00,150.1,150.22,149.47,149.56,30501.0,141.0828,141.1956,140.4907,140.5753,30501.0
2018-11-13 12:00:00,149.61,149.84,149.13,149.49,41586.0,140.6222,140.8384,140.1711,140.5095,41586.0
2018-11-13 12:30:00,149.48,149.48,148.36,148.46,28941.0,140.5001,140.5001,139.4473,139.5413,28941.0
2018-11-13 13:00:00,148.49,148.63,147.94,148.31,29691.0,139.5695,139.7011,139.0526,139.4003,29691.0
2018-11-13 13:30:00,148.31,148.81,148.31,148.33,27289.0,139.4003,139.8703,139.4003,139.4191,27289.0
2018-11-13 14:00:00,148.28,148.29,147.4,148.0,45833.0,139.3721,139.3815,138.545,139.109,45833.0
2018-11-13 14:30:00,147.99,148.28,147.59,148.22,49472.0,139.0996,139.3721,138.7236,139.3158,49472.0
2018-11-13 15:00:00,148.18,148.54,147.81,148.09,54031.0,139.2782,139.6165,138.9304,139.1936,54031.0
2018-11-13 15:30:00,148.11,148.51,147.65,148.07,172184.0,139.2124,139.5883,138.78,139.1748,172184.0
2018-11-14 09:30:00,149.55,150.18,147.54,147.82,50660.0,140.5659,141.158,138.6766,138.9398,50660.0
2018-11-14 10:00:00,147.8,148.2,147.63,147.97,44286.0,138.921,139.297,138.7612,139.0808,44286.0
2018-11-14 10:30:00,147.98,148.7,147.77,147.83,28212.0,139.0902,139.7669,138.8928,138.9492,28212.0
2018-11-14 11:00:00,147.78,147.78,147.19,147.41,27393.0,138.9022,138.9022,138.3476,138.5544,27393.0
2018-11-14 11:30:00,147.43,147.45,146.28,146.82,40308.0,138.5732,138.592,137.4923,137.9999,40308.0
2018-11-14 12:00:00,146.84,146.93,146.23,146.7,27227.0,138.0187,138.1032,137.4453,137.8871,27227.0
2018-11-14 12:30:00,146.74,146.75,145.94,146.05,50928.0,137.9247,137.9341,137.1727,137.2761,50928.0
2018-11-14 13:00:00,146.04,146.12,145.46,145.79,34217.0,137.2667,137.3419,136.7216,137.0317,34217.0
2018-11-14 13:30:00,145.79,145.91,144.99,145.2,41260.0,137.0317,137.1445,136.2798,136.4772,41260.0
2018-11-14 14:00:00,145.16,146.16,144.7,145.66,37373.0,136.4396,137.3795,136.0072,136.9095,37373.0
2018-11-14 14:30:00,145.6,146.27,145.4,146.26,47715.0,136.8531,137.4829,136.6652,137.4735,47715.0
2018-11-14 15:00:00,146.23,146.99,146.21,146.94,40865.0,137.4453,138.1596,137.4265,138.1126,40865.0
2018-11-14 15:30:00,146.96,147.12,146.31,146.37,195987.0,138.1314,138.2818,137.5205,137.5769,195987.0
2018-11-15 09:30:00,145.24,146.25,144.57,144.86,72723.0,136.5148,137.4641,135.885,136.1576,72723.0
2018-11-15 10:00:00,144.75,145.42,144.68,144.77,60612.0,136.0542,136.684,135.9884,136.073,60612.0
2018-11-15 10:30:00,144.78,145.24,143.85,144.81,59812.0,136.0824,136.5148,135.2083,136.1106,59812.0
2018-11-15 11:00:00,144.78,145.78,144.58,145.76,52365.0,136.0824,137.0223,135.8944,137.0035,52365.0
2018-11-15 11:30:00,145.77,146.69,145.68,146.49,51852.0,137.0129,137.8777,136.9283,137.6897,51852.0
2018-11-15 12:00:00,146.49,147.17,145.91,146.2,41467.0,137.6897,138.3288,137.1445,137.4171,41467.0
2018-11-15 12:30:00,146.15,146.53,145.78,145.98,27232.0,137.3701,137.7273,137.0223,137.2103,27232.0
2018-11-15 13:00:00,145.99,147.31,145.6,147.25,62123.0,137.2197,138.4604,136.8531,138.404,62123.0
2018-11-15 13:30:00,147.34,148.1,147.29,148.06,34860.0,138.4886,139.203,138.4416,139.1654,34860.0
2018-11-15 14:00:00,148.07,148.4,147.77,148.39,32753.0,139.1748,139.4849,138.8928,139.4755,32753.0
2018-11-15 14:30:00,148.35,148.65,147.91,148.05,56029.0,139.4379,139.7199,139.0244,139.156,56029.0
2018-11-15 15:00:00,148.01,148.04,146.93,147.16,156223.0,139.1184,139.1466,138.1032,138.3194,156223.0
2018-11-15 15:30:00,147.16,147.57,146.98,147.5,187238.0,138.3194,138.7048,138.1502,138.639,187238.0
2018-11-16 09:30:00,146.73,147.43,146.5,146.89,74306.0,137.9153,138.5732,137.6991,138.0656,74306.0
2018-11-16 10:00:00,146.92,147.15,146.3,146.79,55852.0,138.0938,138.31,137.5111,137.9717,55852.0
2018-11-16 10:30:00,146.9,147.68,146.81,146.93,46190.0,138.075,138.8082,137.9905,138.1032,46190.0
2018-11-16 11:00:00,146.92,147.58,146.89,147.56,26404.0,138.0938,138.7142,138.0656,138.6954,26404.0
2018-11-16 11:30:00,147.53,147.78,147.23,147.59,24501.0,138.6672,138.9022,138.3852,138.7236,24501.0
2018-11-16 12:00:00,147.65,147.94,147.27,147.75,17059.0,138.78,139.0526,138.4228,138.874,17059.0
2018-11-16 12:30:00,147.72,149.11,147.65,148.55,28157.0,138.8458,140.1523,138.78,139.6259,28157.0
2018-11-16 13:00:00,148.55,148.7,148.05,148.39,19527.0,139.6259,139.7669,139.156,139.4755,19527.0
2018-11-16 13:30:00,148.38,148.5,147.81,147.87,25312.0,139.4661,139.5789,138.9304,138.9868,25312.0
2018-11-16 14:00:00,147.91,148.04,147.09,147.53,65056.0,139.0244,139.1466,138.2536,138.6672,65056.0
2018-11-16 14:30:00,147.59,148.21,147.57,148.19,15808.0,138.7236,139.3064,138.7048,139.2876,15808.0
2018-11-16 15:00:00,148.15,148.41,148.07,148.15,39922.0,139.25,139.4943,139.1748,139.25,39922.0
2018-11-16 15:30:00,148.15,148.18,147.13,147.25,285093.0,139.25,139.2782,138.2912,138.404,285093.0
2018-11-19 09:30:00,147.24,148.61,147.18,147.75,39952.0,138.3946,139.6823,138.3382,138.874,39952.0
2018-11-19 10:00:00,147.96,147.97,147.05,147.1,116534.0,139.0714,139.0808,138.216,138.263,116534.0
2018-11-19 10:30:00,147.1,147.45,146.6,147.43,31289.0,138.263,138.592,137.7931,138.5732,31289.0
2018-11-19 11:00:00,147.43,147.66,146.57,146.82,31299.0,138.5732,138.7894,137.7649,137.9999,31299.0
2018-11-19 11:30:00,146.71,146.98,146.21,146.68,85573.0,137.8965,138.1502,137.4265,137.8683,85573.0
2018-11-19 12:00:00,146.68,147.07,146.34,146.95,37392.0,137.8683,138.2348,137.5487,138.122,37392.0
2018-11-19 12:30:00,146.87,147.54,146.49,147.53,40506.0,138.0469,138.6766,137.6897,138.6672,40506.0
2018-11-19 13:00:00,147.51,147.52,147.13,147.21,42898.0,138.6484,138.6578,138.2912,138.3664,42898.0
2018-11-19 13:30:00,147.25,147.85,146.95,147.21,33821.0,138.404,138.968,138.122,138.3664,33821.0
2018-11-19 14:00:00,147.22,147.79,146.94,147.7,61796.0,138.3758,138.9116,138.1126,138.827,61796.0
2018-11-19 14:30:00,147.72,148.09,147.62,147.94,52118.0,138.8458,139.1936,138.7518,139.0526,52118.0
2018-11-19 15:00:00,147.88,148.66,147.66,148.25,71971.0,138.9962,139.7293,138.7894,139.3439,71971.0
2018-11-19 15:30:00,148.26,148.36,147.85,148.2,267493.0,139.3533,139.4473,138.968,139.297,267493.0
2018-11-20 09:30:00,145.65,146.07,144.19,144.82,81480.0,137.3131,137.7091,135.9367,136.5307,81480.0
2018-11-20 10:00:00,144.82,145.02,144.05,144.99,74897.0,136.5307,136.7192,135.8047,136.6909,74897.0
2018-11-20 10:30:00,144.97,145.84,144.59,145.66,47835.0,136.6721,137.4923,136.3138,137.3226,47835.0
2018-11-20 11:00:00,145.66,146.1,145.27,145.28,26830.0,137.3226,137.7374,136.9549,136.9643,26830.0
2018-11-20 11:30:00,145.32,146.78,145.2,146.34,60879.0,137.002,138.3785,136.8889,137.9636,60879.0
2018-11-20 12:00:00,146.42,146.61,146.08,146.41,28643.0,138.0391,138.2182,137.7185,138.0296,28643.0
2018-11-20 12:30:00,146.38,146.54,145.88,146.04,39969.0,138.0014,138.1522,137.53,137.6808,39969.0
2018-11-20 13:00:00,146.03,146.19,145.66,145.92,43845.0,137.6714,137.8222,137.3226,137.5677,43845.0
2018-11-20 13:30:00,145.96,146.55,145.85,146.16,32614.0,137.6054,138.1616,137.5017,137.794,32614.0
2018-11-20 14:00:00,146.04,146.5,145.71,145.83,42833.0,137.6808,138.1145,137.3697,137.4828,42833.0
2018-11-20 14:30:00,145.73,146.31,145.36,145.83,31152.0,137.3886,137.9354,137.0397,137.4828,31152.0
2018-11-20 15:00:00,145.87,146.33,145.49,146.16,53998.0,137.5205,137.9542,137.1623,137.794,53998.0
2018-11-20 15:30:00,146.15,146.2,145.48,145.93,215954.0,137.7845,137.8317,137.1529,137.5771,215954.0
2018-11-21 09:30:00,147.03,148.79,147.03,148.38,95243.0,138.6142,140.2734,138.6142,139.8869,95243.0
2018-11-21 10:00:00,148.41,149.87,148.07,149.75,88429.0,139.9152,141.2916,139.5946,141.1785,88429.0
2018-11-21 10:30:00,149.7,149.87,149.37,149.72,72754.0,141.1313,141.2916,140.8202,141.1502,72754.0
2018-11-21 11:00:00,149.67,151.13,149.56,150.73,77181.0,141.103,142.4795,140.9993,142.1024,77181.0
2018-11-21 11:30:00,150.8,150.94,150.31,150.55,55078.0,142.1684,142.3003,141.7064,141.9327,55078.0
2018-11-21 12:00:00,150.51,151.0,150.32,150.87,36148.0,141.895,142.3569,141.7158,142.2344,36148.0
2018-11-21 12:30:00,150.87,151.53,150.78,151.53,44023.0,142.2344,142.8566,142.1495,142.8566,44023.0
2018-11-21 13:00:00,151.51,151.72,151.13,151.19,47539.0,142.8377,143.0357,142.4795,142.536,47539.0
2018-11-21 13:30:00,151.16,151.52,151.16,151.47,36098.0,142.5078,142.8471,142.5078,142.8,36098.0
2018-11-21 14:00:00,151.44,151.78,151.19,151.74,42778.0,142.7717,143.0923,142.536,143.0546,42778.0
2018-11-21 14:30:00,151.76,151.86,151.52,151.71,83060.0,143.0734,143.1677,142.8471,143.0263,83060.0
2018-11-21 15:00:00,151.71,151.85,150.98,151.02,139126.0,143.0263,143.1583,142.3381,142.3758,139126.0
2018-11-21 15:30:00,150.99,151.06,150.69,150.76,288189.0,142.3475,142.4135,142.0647,142.1307,288189.0
2018-11-23 09:30:00,149.37,151.25,149.37,151.05,76037.0,140.8202,142.5926,140.8202,142.4041,76037.0
2018-11-23 10:00:00,150.96,151.02,150.33,150.47,48576.0,142.3192,142.3758,141.7253,141.8573,48576.0
2018-11-23 10:30:00,150.59,151.08,150.41,151.02,41637.0,141.9704,142.4323,141.8007,142.3758,41637.0
2018-11-23 11:00:00,151.08,151.22,150.72,150.98,23842.0,142.4323,142.5643,142.0929,142.3381,23842.0
2018-11-23 11:30:00,150.99,151.21,150.46,150.46,34142.0,142.3475,142.5549,141.8478,141.8478,34142.0
2018-11-23 12:00:00,150.44,150.54,150.16,150.29,22187.0,141.829,141.9232,141.565,141.6876,22187.0
2018-11-23 12:30:00,150.21,150.67,150.09,150.22,93438.0,141.6121,142.0458,141.499,141.6216,93438.0
2018-11-26 09:30:00,152.13,152.79,150.96,152.58,58111.0,143.4222,144.0445,142.3192,143.8465,58111.0
2018-11-26 10:00:00,152.69,152.87,152.15,152.86,63586.0,143.9502,144.1199,143.4411,144.1104,63586.0
2018-11-26 10:30:00,152.91,153.6,152.77,153.37,52074.0,144.1576,144.8081,144.0256,144.5913,52074.0
2018-11-26 11:00:00,153.39,153.78,153.11,153.56,35106.0,144.6101,144.9778,144.3461,144.7704,35106.0
2018-11-26 11:30:00,153.51,153.51,152.67,153.2,49892.0,144.7232,144.7232,143.9313,144.431,49892.0
2018-11-26 12:00:00,153.17,153.51,152.94,153.26,34968.0,144.4027,144.7232,144.1859,144.4876,34968.0
2018-11-26 12:30:00,153.24,153.24,152.55,152.72,51813.0,144.4687,144.4687,143.8182,143.9785,51813.0
2018-11-26 13:00:00,152.78,153.13,152.53,152.75,30673.0,144.035,144.365,143.7993,144.0067,30673.0
2018-11-26 13:30:00,152.75,153.28,152.64,153.21,39906.0,144.0067,144.5064,143.903,144.4404,39906.0
2018-11-26 14:00:00,153.18,153.59,152.9,153.55,38919.0,144.4121,144.7987,144.1482,144.761,38919.0
2018-11-26 14:30:00,153.53,153.93,153.34,153.87,49336.0,144.7421,145.1192,144.563,145.0626,49336.0
2018-11-26 15:00:00,153.88,153.92,153.54,153.67,53528.0,145.0721,145.1098,144.7515,144.8741,53528.0
2018-11-26 15:30:00,153.69,154.18,153.69,153.96,140773.0,144.8929,145.3549,144.8929,145.1475,140773.0
2018-11-27 09:30:00,152.75,154.03,152.57,152.83,34424.0,144.0067,145.2135,143.837,144.0822,34424.0
2018-11-27 10:00:00,152.94,153.55,152.68,153.13,39639.0,144.1859,144.761,143.9408,144.365,39639.0
2018-11-27 10:30:00,153.05,153.54,152.8,153.27,27729.0,144.2896,144.7515,144.0539,144.497,27729.0
2018-11-27 11:00:00,153.25,153.66,152.85,153.0,36759.0,144.4781,144.8647,144.101,144.2424,36759.0
2018-11-27 11:30:00,152.97,153.17,152.71,152.96,37010.0,144.2142,144.4027,143.969,144.2047,37010.0
2018-11-27 12:00:00,153.04,153.04,152.05,152.05,37013.0,144.2801,144.2801,143.3468,143.3468,37013.0
2018-11-27 12:30:00,152.05,152.49,151.86,151.99,67122.0,143.3468,143.7616,143.1677,143.2902,67122.0
2018-11-27 13:00:00,152.0,152.39,151.78,152.04,25787.0,143.2997,143.6674,143.0923,143.3374,25787.0
2018-11-27 13:30:00,152.09,152.41,151.82,152.41,21819.0,143.3845,143.6862,143.13,143.6862,21819.0
2018-11-27 14:00:00,152.48,152.73,152.1,152.23,34308.0,143.7522,143.9879,143.394,143.5165,34308.0
2018-11-27 14:30:00,152.27,152.71,152.18,152.57,25532.0,143.5542,143.969,143.4694,143.837,25532.0
2018-11-27 15:00:00,152.54,152.72,152.1,152.33,38334.0,143.8088,143.9785,143.394,143.6108,38334.0
2018-11-27 15:30:00,152.33,152.85,152.19,152.73,135067.0,143.6108,144.101,143.4788,143.9879,135067.0
2018-11-28 09:30:00,153.28,154.51,152.39,154.09,95454.0,144.5064,145.666,143.6674,145.27,95454.0
2018-11-28 10:00:00,154.13,154.65,153.82,154.37,57834.0,145.3078,145.798,145.0155,145.534,57834.0
2018-11-28 10:30:00,154.34,154.57,153.82,154.08,27462.0,145.5057,145.7226,145.0155,145.2606,27462.0
2018-11-28 11:00:00,154.1,154.72,154.1,154.55,19943.0,145.2795,145.864,145.2795,145.7037,19943.0
2018-11-28 11:30:00,154.58,154.62,153.68,153.79,30404.0,145.732,145.7697,144.8835,144.9872,30404.0
2018-11-28 12:00:00,153.84,156.0,153.84,155.68,31786.0,145.0344,147.0707,145.0344,146.769,31786.0
2018-11-28 12:30:00,155.64,156.46,155.51,156.27,50757.0,146.7313,147.5044,146.6088,147.3253,50757.0
2018-11-28 13:00:00,156.27,156.58,155.94,156.55,48401.0,147.3253,147.6175,147.0142,147.5892,48401.0
2018-11-28 13:30:00,156.74,157.5,156.61,157.34,28753.0,147.7684,148.4849,147.6458,148.334,28753.0
2018-11-28 14:00:00,157.28,157.57,157.24,157.49,39779.0,148.2775,148.5509,148.2397,148.4754,39779.0
2018-11-28 14:30:00,157.54,157.91,157.37,157.4,32875.0,148.5226,148.8714,148.3623,148.3906,32875.0
2018-11-28 15:00:00,157.45,157.85,157.34,157.85,54614.0,148.4377,148.8148,148.334,148.8148,54614.0
2018-11-28 15:30:00,157.82,158.75,157.63,158.71,160008.0,148.7865,149.6633,148.6074,149.6256,160008.0
2018-11-29 09:30:00,157.72,159.05,156.84,158.15,55132.0,148.6923,149.9461,147.8626,149.0977,55132.0
2018-11-29 10:00:00,158.39,158.77,157.17,157.22,29383.0,149.3239,149.6822,148.1737,148.2209,29383.0
2018-11-29 10:30:00,157.27,157.65,156.44,156.75,53174.0,148.268,148.6263,147.4855,147.7778,53174.0
2018-11-29 11:00:00,156.71,156.8,156.15,156.62,51068.0,147.7401,147.8249,147.2121,147.6552,51068.0
2018-11-29 11:30:00,156.7,156.7,156.39,156.64,37285.0,147.7307,147.7307,147.4384,147.6741,37285.0
2018-11-29 12:00:00,156.6,157.23,156.46,157.15,56906.0,147.6364,148.2303,147.5044,148.1549,56906.0
2018-11-29 12:30:00,157.17,157.23,156.86,157.02,74703.0,148.1737,148.2303,147.8815,148.0323,74703.0
2018-11-29 13:00:00,157.0,157.04,156.44,156.63,52180.0,148.0135,148.0512,147.4855,147.6647,52180.0
2018-11-29 13:30:00,156.64,156.89,156.43,156.86,44507.0,147.6741,147.9098,147.4761,147.8815,44507.0
2018-11-29 14:00:00,156.86,157.3,156.67,157.22,73390.0,147.8815,148.2963,147.7024,148.2209,73390.0
2018-11-29 14:30:00,157.19,157.7,157.18,157.67,58861.0,148.1926,148.6734,148.1832,148.6451,58861.0
2018-11-29 15:00:00,157.64,157.9,157.33,157.42,61404.0,148.6168,148.862,148.3246,148.4094,61404.0
2018-11-29 15:30:00,157.42,157.45,156.58,156.64,157437.0,148.4094,148.4377,147.6175,147.6741,157437.0
2018-11-30 09:30:00,156.62,158.17,156.27,157.83,27155.0,147.6552,149.1165,147.3253,148.796,27155.0
2018-11-30 10:00:00,157.75,157.81,156.89,157.13,40268.0,148.7206,148.7771,147.9098,148.136,40268.0
2018-11-30 10:30:00,157.1,158.0,157.1,157.6,40156.0,148.1078,148.9562,148.1078,148.5791,40156.0
2018-11-30 11:00:00,157.57,157.58,156.36,156.52,50200.0,148.5509,148.5603,147.4101,147.561,50200.0
2018-11-30 11:30:00,156.52,157.69,156.31,157.34,35490.0,147.561,148.664,147.363,148.334,35490.0
2018-11-30 12:00:00,157.33,157.33,156.88,157.18,29685.0,148.3246,148.3246,147.9003,148.1832,29685.0
2018-11-30 12:30:00,157.21,157.31,157.0,157.19,20457.0,148.2115,148.3057,148.0135,148.1926,20457.0
2018-11-30 13:00:00,157.28,157.67,157.09,157.63,25217.0,148.2775,148.6451,148.0983,148.6074,25217.0
2018-11-30 13:30:00,157.67,158.48,157.62,158.45,31409.0,148.6451,149.4088,148.598,149.3805,31409.0
2018-11-30 14:00:00,158.43,158.63,158.17,158.39,35561.0,149.3616,149.5502,149.1165,149.3239,35561.0
2018-11-30 14:30:00,158.37,158.54,158.13,158.35,68294.0,149.3051,149.4653,149.0788,149.2862,68294.0
2018-11-30 15:00:00,158.43,159.06,158.4,158.93,70400.0,149.3616,149.9556,149.3333,149.833,70400.0
2018-11-30 15:30:00,158.94,159.54,158.84,159.05,247150.0,149.8424,150.4081,149.7482,149.9461,247150.0
2018-12-03 09:30:00,161.55,162.5,159.79,160.07,81702.0,152.303,153.1987,150.6438,150.9078,81702.0
2018-12-03 10:00:00,159.97,160.58,159.97,160.31,87195.0,150.8135,151.3886,150.8135,151.134,87195.0
2018-12-03 10:30:00,160.27,160.38,158.46,158.48,44427.0,151.0963,151.2,149.3899,149.4088,44427.0
2018-12-03 11:00:00,158.49,158.58,157.87,158.05,62394.0,149.4182,149.503,148.8337,149.0034,62394.0
2018-12-03 11:30:00,158.09,158.1,157.48,157.65,52232.0,149.0411,149.0505,148.466,148.6263,52232.0
2018-12-03 12:00:00,157.77,158.17,157.74,158.04,22938.0,148.7394,149.1165,148.7111,148.994,22938.0
2018-12-03 12:30:00,158.06,158.36,157.83,157.97,28072.0,149.0128,149.2956,148.796,148.928,28072.0
2018-12-03 13:00:00,158.0,158.6,158.0,158.43,26828.0,148.9562,149.5219,148.9562,149.3616,26828.0
2018-12-03 13:30:00,158.55,158.64,157.78,157.96,42383.0,149.4748,149.5596,148.7488,148.9185,42383.0
2018-12-03 14:00:00,157.99,158.55,157.83,158.25,48224.0,148.9468,149.4748,148.796,149.1919,48224.0
2018-12-03 14:30:00,158.25,158.45,158.03,158.3,44339.0,149.1919,149.3805,148.9845,149.2391,44339.0
2018-12-03 15:00:00,158.33,158.72,158.13,158.5,75821.0,149.2674,149.635,149.0788,149.4276,75821.0
2018-12-03 15:30:00,158.52,158.59,157.93,158.22,177479.0,149.4465,149.5125,148.8902,149.1636,177479.0
2018-12-04 09:30:00,157.87,159.31,157.3,157.69,50573.0,148.8337,150.1913,148.2963,148.664,50573.0
2018-12-04 10:00:00,157.81,157.81,156.83,156.97,38956.0,148.7771,148.7771,147.8532,147.9852,38956.0
2018-12-04 10:30:00,156.92,157.04,156.65,156.81,39155.0,147.9381,148.0512,147.6835,147.8344,39155.0
2018-12-04 11:00:00,156.77,157.01,156.5,156.62,42210.0,147.7966,148.0229,147.5421,147.6552,42210.0
2018-12-04 11:30:00,156.58,156.88,156.37,156.37,51317.0,147.6175,147.9003,147.4195,147.4195,51317.0
2018-12-04 12:00:00,156.34,156.34,154.61,154.74,67306.0,147.3913,147.3913,145.7603,145.8828,67306.0
2018-12-04 12:30:00,154.64,155.13,154.05,155.11,45423.0,145.7886,146.2505,145.2323,146.2317,45423.0
2018-12-04 13:00:00,155.0,155.33,154.28,154.44,77316.0,146.128,146.4391,145.4492,145.6,77316.0
2018-12-04 13:30:00,154.45,154.89,153.35,154.72,53142.0,145.6094,146.0243,144.5724,145.864,53142.0
2018-12-04 14:00:00,154.72,155.32,154.34,154.54,54956.0,145.864,146.4296,145.5057,145.6943,54956.0
2018-12-04 14:30:00,154.49,155.23,154.18,154.19,39206.0,145.6471,146.3448,145.3549,145.3643,39206.0
2018-12-04 15:00:00,154.11,154.11,152.94,153.03,47376.0,145.2889,145.2889,144.1859,144.2707,47376.0
2018-12-04 15:30:00,153.0,153.45,152.35,152.45,156048.0,144.2424,144.6667,143.6296,143.7239,156048.0
2018-12-06 09:30:00,149.35,150.18,147.54,148.25,135610.0,140.8014,141.5838,139.095,139.7643,135610.0
2018-12-06 10:00:00,148.23,149.6,147.87,149.18,99510.0,139.7455,141.037,139.4061,140.6411,99510.0
2018-12-06 10:30:00,149.17,149.17,147.94,148.06,49948.0,140.6317,140.6317,139.4721,139.5852,49948.0
2018-12-06 11:00:00,148.1,148.1,146.8,147.14,51595.0,139.6229,139.6229,138.3973,138.7179,51595.0
2018-12-06 11:30:00,147.17,148.43,147.16,148.12,46732.0,138.7461,139.934,138.7367,139.6418,46732.0
2018-12-06 12:00:00,148.09,148.64,147.95,148.64,39581.0,139.6135,140.132,139.4815,140.132,39581.0
2018-12-06 12:30:00,148.65,148.91,148.06,148.59,41776.0,140.1414,140.3865,139.5852,140.0849,41776.0
2018-12-06 13:00:00,148.64,148.7,147.87,147.87,36980.0,140.132,140.1886,139.4061,139.4061,36980.0
2018-12-06 13:30:00,147.86,148.55,147.62,148.55,44751.0,139.3966,140.0471,139.1704,140.0471,44751.0
2018-12-06 14:00:00,148.57,148.97,147.55,148.23,44676.0,140.066,140.4431,139.1044,139.7455,44676.0
2018-12-06 14:30:00,148.22,148.55,147.07,148.4,57590.0,139.736,140.0471,138.6519,139.9057,57590.0
2018-12-06 15:00:00,148.53,148.82,147.87,148.49,84388.0,140.0283,140.3017,139.4061,139.9906,84388.0
2018-12-06 15:30:00,148.48,149.92,148.46,149.88,209126.0,139.9812,141.3387,139.9623,141.301,209126.0
2018-12-07 09:30:00,150.32,150.79,149.04,149.84,37985.0,141.7158,142.1589,140.5091,141.2633,37985.0
2018-12-07 10:00:00,150.19,150.39,148.32,148.87,33688.0,141.5933,141.7818,139.8303,140.3488,33688.0
2018-12-07 10:30:00,148.71,148.96,148.27,148.94,17051.0,140.198,140.4337,139.7832,140.4148,17051.0
2018-12-07 11:00:00,148.83,149.06,146.82,147.25,48325.0,140.3111,140.528,138.4162,138.8216,48325.0
2018-12-07 11:30:00,147.14,147.37,146.24,146.24,28220.0,138.7179,138.9347,137.8694,137.8694,28220.0
2018-12-07 12:00:00,146.34,146.79,146.23,146.48,27591.0,137.9636,138.3879,137.8599,138.0956,27591.0
2018-12-07 12:30:00,146.32,146.72,145.67,146.63,39052.0,137.9448,138.3219,137.332,138.237,39052.0
2018-12-07 13:00:00,146.53,147.13,146.06,146.7,108997.0,138.1428,138.7084,137.6997,138.303,108997.0
2018-12-07 13:30:00,146.68,146.68,145.84,145.84,22490.0,138.2842,138.2842,137.4923,137.4923,22490.0
2018-12-07 14:00:00,145.9,146.15,145.2,145.86,19778.0,137.5488,137.7845,136.8889,137.5111,19778.0
2018-12-07 14:30:00,145.82,145.82,144.88,144.94,38662.0,137.4734,137.4734,136.5872,136.6438,38662.0
2018-12-07 15:00:00,145.03,145.69,144.78,145.62,74754.0,136.7286,137.3509,136.4929,137.2849,74754.0
2018-12-07 15:30:00,145.62,146.54,145.43,145.82,182550.0,137.2849,138.1522,137.1057,137.4734,182550.0
2018-12-10 09:30:00,145.54,146.51,144.68,145.02,43976.0,137.2094,138.1239,136.3987,136.7192,43976.0
2018-12-10 10:00:00,145.07,145.91,144.74,145.63,56138.0,136.7663,137.5583,136.4552,137.2943,56138.0
2018-12-10 10:30:00,145.61,145.67,143.8,144.23,30770.0,137.2754,137.332,135.569,135.9744,30770.0
2018-12-10 11:00:00,144.18,144.18,142.91,143.42,43831.0,135.9273,135.9273,134.73,135.2108,43831.0
2018-12-10 11:30:00,143.69,144.84,143.35,144.25,33367.0,135.4653,136.5495,135.1448,135.9933,33367.0
2018-12-10 12:00:00,144.28,144.59,143.66,144.03,21222.0,136.0216,136.3138,135.437,135.7859,21222.0
2018-12-10 12:30:00,143.91,145.11,143.91,144.95,15414.0,135.6727,136.8041,135.6727,136.6532,15414.0
2018-12-10 13:00:00,144.9,145.19,144.74,144.8,16535.0,136.6061,136.8795,136.4552,136.5118,16535.0
2018-12-10 13:30:00,144.79,145.73,144.71,145.38,13639.0,136.5024,137.3886,136.4269,137.0586,13639.0
2018-12-10 14:00:00,145.32,145.72,145.11,145.52,30660.0,137.002,137.3791,136.8041,137.1906,30660.0
2018-12-10 14:30:00,145.52,146.05,145.08,145.13,40436.0,137.1906,137.6902,136.7758,136.8229,40436.0
2018-12-10 15:00:00,145.06,145.34,144.53,145.08,65276.0,136.7569,137.0209,136.2572,136.7758,65276.0
2018-12-10 15:30:00,145.11,146.29,145.11,145.72,125073.0,136.8041,137.9165,136.8041,137.3791,125073.0
2018-12-11 09:30:00,147.82,148.16,146.65,148.1,31135.0,139.3589,139.6795,138.2559,139.6229,31135.0
2018-12-11 10:00:00,148.08,148.9,147.95,148.87,45875.0,139.6041,140.3771,139.4815,140.3488,45875.0
2018-12-11 10:30:00,148.85,148.93,147.74,147.87,29011.0,140.33,140.4054,139.2835,139.4061,29011.0
2018-12-11 11:00:00,147.86,147.86,146.89,146.97,20360.0,139.3966,139.3966,138.4822,138.5576,20360.0
2018-12-11 11:30:00,147.06,147.18,146.5,147.03,21749.0,138.6424,138.7556,138.1145,138.6142,21749.0
2018-12-11 12:00:00,147.08,147.12,145.68,146.28,43701.0,138.6613,138.699,137.3414,137.9071,43701.0
2018-12-11 12:30:00,146.24,146.39,145.42,145.61,74354.0,137.8694,138.0108,137.0963,137.2754,74354.0
2018-12-11 13:00:00,145.66,145.75,145.09,145.25,37087.0,137.3226,137.4074,136.7852,136.936,37087.0
2018-12-11 13:30:00,145.31,145.42,144.64,144.8,71314.0,136.9926,137.0963,136.361,136.5118,71314.0
2018-12-11 14:00:00,144.74,146.06,144.74,145.89,98178.0,136.4552,137.6997,136.4552,137.5394,98178.0
2018-12-11 14:30:00,145.87,146.56,145.78,146.09,29630.0,137.5205,138.1711,137.4357,137.728,29630.0
2018-12-11 15:00:00,146.14,147.01,145.52,146.59,63201.0,137.7751,138.5953,137.1906,138.1993,63201.0
2018-12-11 15:30:00,146.59,147.02,145.38,145.4,193456.0,138.1993,138.6047,137.0586,137.0775,193456.0
2018-12-12 09:30:00,149.08,149.43,147.23,147.62,86785.0,140.5468,140.8768,138.8027,139.1704,86785.0
2018-12-12 10:00:00,147.68,148.5,147.51,148.38,64947.0,139.2269,140.0,139.0667,139.8869,64947.0
2018-12-12 10:30:00,148.38,148.86,147.75,148.77,155281.0,139.8869,140.3394,139.2929,140.2546,155281.0
2018-12-12 11:00:00,148.82,149.44,148.65,149.07,28116.0,140.3017,140.8862,140.1414,140.5374,28116.0
2018-12-12 11:30:00,149.02,149.33,148.55,149.31,45304.0,140.4902,140.7825,140.0471,140.7636,45304.0
2018-12-12 12:00:00,149.38,149.8,149.36,149.8,40523.0,140.8296,141.2256,140.8108,141.2256,40523.0
2018-12-12 12:30:00,149.77,149.84,149.05,149.56,60504.0,141.1973,141.2633,140.5185,140.9993,60504.0
2018-12-12 13:00:00,149.61,149.83,149.47,149.74,30641.0,141.0465,141.2539,140.9145,141.169,30641.0
2018-12-12 13:30:00,149.74,149.81,149.01,149.17,24220.0,141.169,141.235,140.4808,140.6317,24220.0
2018-12-12 14:00:00,149.19,149.28,148.7,148.89,62498.0,140.6505,140.7354,140.1886,140.3677,62498.0
2018-12-12 14:30:00,148.89,149.07,148.51,148.82,108845.0,140.3677,140.5374,140.0094,140.3017,108845.0
2018-12-12 15:00:00,148.83,149.33,148.61,148.7,84630.0,140.3111,140.7825,140.1037,140.1886,84630.0
2018-12-12 15:30:00,148.73,149.22,148.3,148.43,316713.0,140.2168,140.6788,139.8115,139.934,316713.0
2018-12-13 09:30:00,148.67,149.96,148.46,148.68,56015.0,140.1603,141.3764,139.9623,140.1697,56015.0
2018-12-13 10:00:00,148.77,149.4,148.69,149.03,63920.0,140.2546,140.8485,140.1791,140.4997,63920.0
2018-12-13 10:30:00,149.07,149.38,148.52,148.89,36358.0,140.5374,140.8296,140.0189,140.3677,36358.0
2018-12-13 11:00:00,148.87,149.13,148.17,148.89,82908.0,140.3488,140.594,139.6889,140.3677,82908.0
2018-12-13 11:30:00,148.63,149.1,148.31,148.31,36542.0,140.1226,140.5657,139.8209,139.8209,36542.0
2018-12-13 12:00:00,148.25,148.37,147.86,148.0,75017.0,139.7643,139.8775,139.3966,139.5286,75017.0
2018-12-13 12:30:00,147.97,148.43,147.92,148.05,31946.0,139.5003,139.934,139.4532,139.5758,31946.0
2018-12-13 13:00:00,148.04,148.29,147.65,148.15,38799.0,139.5663,139.802,139.1987,139.67,38799.0
2018-12-13 13:30:00,148.21,148.83,148.21,148.45,25029.0,139.7266,140.3111,139.7266,139.9529,25029.0
2018-12-13 14:00:00,148.45,148.81,148.09,148.81,71817.0,139.9529,140.2923,139.6135,140.2923,71817.0
2018-12-13 14:30:00,148.8,149.23,148.62,149.2,39477.0,140.2828,140.6882,140.1131,140.6599,39477.0
2018-12-13 15:00:00,149.22,149.28,148.83,149.03,39313.0,140.6788,140.7354,140.3111,140.4997,39313.0
2018-12-13 15:30:00,148.98,149.32,148.61,148.95,140116.0,140.4525,140.7731,140.1037,140.4243,140116.0
2018-12-14 09:30:00,147.68,148.05,146.96,147.97,59968.0,139.2269,139.5758,138.5482,139.5003,59968.0
2018-12-14 10:00:00,148.07,148.46,147.52,147.52,38552.0,139.5946,139.9623,139.0761,139.0761,38552.0
2018-12-14 10:30:00,147.4,148.44,147.04,147.91,32705.0,138.963,139.9434,138.6236,139.4438,32705.0
2018-12-14 11:00:00,147.91,148.26,147.29,147.51,22618.0,139.4438,139.7737,138.8593,139.0667,22618.0
2018-12-14 11:30:00,147.57,147.62,147.05,147.24,38364.0,139.1232,139.1704,138.633,138.8121,38364.0
2018-12-14 12:00:00,147.28,147.75,147.25,147.74,51295.0,138.8498,139.2929,138.8216,139.2835,51295.0
2018-12-14 12:30:00,147.81,147.97,147.35,147.37,30423.0,139.3495,139.5003,138.9158,138.9347,30423.0
2018-12-14 13:00:00,147.34,147.87,147.11,147.48,30904.0,138.9064,139.4061,138.6896,139.0384,30904.0
2018-12-14 13:30:00,147.47,147.51,146.42,146.42,103276.0,139.029,139.0667,138.0391,138.0391,103276.0
2018-12-14 14:00:00,146.41,146.9,146.28,146.46,37216.0,138.0296,138.4916,137.9071,138.0768,37216.0
2018-12-14 14:30:00,146.45,146.57,145.67,145.95,49014.0,138.0674,138.1805,137.332,137.596,49014.0
2018-12-14 15:00:00,145.96,146.36,145.72,145.77,79420.0,137.6054,137.9825,137.3791,137.4263,79420.0
2018-12-14 15:30:00,145.76,145.88,145.21,145.52,190563.0,137.4168,137.53,136.8983,137.1906,190563.0
2018-12-17 09:30:00,145.59,146.15,142.58,143.63,78593.0,137.2566,137.7845,134.4189,135.4088,78593.0
2018-12-17 10:00:00,143.63,144.48,143.28,143.46,119672.0,135.4088,136.2101,135.0788,135.2485,119672.0
2018-12-17 10:30:00,143.42,144.36,143.13,144.06,72141.0,135.2108,136.097,134.9374,135.8142,72141.0
2018-12-17 11:00:00,144.15,144.74,144.12,144.41,71587.0,135.899,136.4552,135.8707,136.1441,71587.0
2018-12-17 11:30:00,144.45,144.54,143.7,144.22,27962.0,136.1818,136.2667,135.4748,135.965,27962.0
2018-12-17 12:00:00,144.25,144.4,144.02,144.16,27606.0,135.9933,136.1347,135.7764,135.9084,27606.0
2018-12-17 12:30:00,144.0,144.05,143.3,143.39,30880.0,135.7576,135.8047,135.0977,135.1825,30880.0
2018-12-17 13:00:00,143.34,143.61,142.93,143.13,34869.0,135.1354,135.3899,134.7488,134.9374,34869.0
2018-12-17 13:30:00,143.13,143.34,142.51,142.55,61197.0,134.9374,135.1354,134.3529,134.3906,61197.0
2018-12-17 14:00:00,142.5,142.71,141.76,141.76,85780.0,134.3434,134.5414,133.6458,133.6458,85780.0
2018-12-17 14:30:00,141.81,142.11,141.21,141.66,77110.0,133.6929,133.9758,133.1273,133.5515,77110.0
2018-12-17 15:00:00,141.71,141.84,141.21,141.34,141283.0,133.5987,133.7212,133.1273,133.2498,141283.0
2018-12-17 15:30:00,141.31,141.4,140.64,141.38,242297.0,133.2216,133.3064,132.5899,133.2876,242297.0
2018-12-18 09:30:00,142.41,144.11,142.41,144.11,84332.0,134.2586,135.8613,134.2586,135.8613,84332.0
2018-12-18 10:00:00,144.1,144.11,142.88,143.2,46208.0,135.8519,135.8613,134.7017,135.0034,46208.0
2018-12-18 10:30:00,143.19,143.63,142.83,143.23,37599.0,134.9939,135.4088,134.6546,135.0317,37599.0
2018-12-18 11:00:00,143.28,143.37,142.08,142.47,54063.0,135.0788,135.1636,133.9475,134.3152,54063.0
2018-12-18 11:30:00,142.54,143.54,142.37,143.13,45930.0,134.3812,135.3239,134.2209,134.9374,45930.0
2018-12-18 12:00:00,143.18,144.12,143.18,143.78,13970.0,134.9845,135.8707,134.9845,135.5502,13970.0
2018-12-18 12:30:00,143.71,143.92,143.41,143.62,27159.0,135.4842,135.6822,135.2014,135.3993,27159.0
2018-12-18 13:00:00,143.71,143.71,143.07,143.13,38251.0,135.4842,135.4842,134.8808,134.9374,38251.0
2018-12-18 13:30:00,143.09,143.2,142.68,142.71,22502.0,134.8997,135.0034,134.5131,134.5414,22502.0
2018-12-18 14:00:00,142.83,143.17,142.66,143.02,42711.0,134.6546,134.9751,134.4943,134.8337,42711.0
2018-12-18 14:30:00,143.03,143.03,141.57,141.72,36536.0,134.8431,134.8431,133.4667,133.6081,36536.0
2018-12-18 15:00:00,141.73,141.96,141.12,141.67,108616.0,133.6175,133.8344,133.0424,133.561,108616.0
2018-12-18 15:30:00,141.71,142.88,141.71,142.18,132729.0,133.5987,134.7017,133.5987,134.0418,132729.0
2018-12-19 09:30:00,142.71,143.59,141.7,142.18,109251.0,134.5414,135.3711,133.5892,134.0418,109251.0
2018-12-19 10:00:00,142.32,143.17,142.19,143.07,63299.0,134.1737,134.9751,134.0512,134.8808,63299.0
2018-12-19 10:30:00,143.09,143.31,142.49,143.06,47886.0,134.8997,135.1071,134.334,134.8714,47886.0
2018-12-19 11:00:00,143.07,143.19,142.35,142.35,60410.0,134.8808,134.9939,134.202,134.202,60410.0
2018-12-19 11:30:00,142.33,142.87,142.15,142.52,52059.0,134.1832,134.6923,134.0135,134.3623,52059.0
2018-12-19 12:00:00,142.49,142.85,142.35,142.37,69406.0,134.334,134.6734,134.202,134.2209,69406.0
2018-12-19 12:30:00,142.4,143.6,142.35,143.15,52746.0,134.2492,135.3805,134.202,134.9562,52746.0
2018-12-19 13:00:00,143.22,143.33,142.68,142.86,82204.0,135.0222,135.1259,134.5131,134.6828,82204.0
2018-12-19 13:30:00,142.89,143.94,142.72,143.5,70537.0,134.7111,135.701,134.5509,135.2862,70537.0
2018-12-19 14:00:00,143.32,143.32,140.41,141.75,103566.0,135.1165,135.1165,132.3731,133.6364,103566.0
2018-12-19 14:30:00,141.83,142.27,138.87,139.22,77237.0,133.7118,134.1266,130.9212,131.2512,77237.0
2018-12-19 15:00:00,139.11,139.38,137.44,138.45,133517.0,131.1475,131.402,129.5731,130.5253,133517.0
2018-12-19 15:30:00,138.3,140.15,138.3,139.5,248023.0,130.3838,132.128,130.3838,131.5152,248023.0
2018-12-20 09:30:00,139.07,139.84,137.42,137.98,85874.0,131.1098,131.8357,129.5542,130.0822,85874.0
2018-12-20 10:00:00,137.87,139.11,137.65,138.39,89136.0,129.9785,131.1475,129.7711,130.4687,89136.0
2018-12-20 10:30:00,138.34,138.83,138.08,138.38,71284.0,130.4216,130.8835,130.1764,130.4593,71284.0
2018-12-20 11:00:00,138.37,138.49,136.46,136.75,59730.0,130.4498,130.563,128.6492,128.9226,59730.0
2018-12-20 11:30:00,136.65,136.82,135.87,136.14,135579.0,128.8283,128.9886,128.0929,128.3475,135579.0
2018-12-20 12:00:00,136.31,136.55,135.48,136.29,120525.0,128.5078,128.734,127.7253,128.4889,120525.0
2018-12-20 12:30:00,136.27,136.76,135.92,136.71,88159.0,128.47,128.932,128.1401,128.8849,88159.0
2018-12-20 13:00:00,136.64,136.94,136.32,136.42,27617.0,128.8189,129.1017,128.5172,128.6115,27617.0
2018-12-20 13:30:00,136.39,136.75,136.02,136.48,76772.0,128.5832,128.9226,128.2344,128.668,76772.0
2018-12-20 14:00:00,136.58,136.71,135.41,136.64,123550.0,128.7623,128.8849,127.6593,128.8189,123550.0
2018-12-20 14:30:00,136.61,137.83,136.3,136.89,104596.0,128.7906,129.9408,128.4983,129.0546,104596.0
2018-12-20 15:00:00,136.89,137.17,136.06,136.56,91594.0,129.0546,129.3185,128.2721,128.7434,91594.0
2018-12-20 15:30:00,136.64,137.21,136.01,136.65,208559.0,128.8189,129.3562,128.2249,128.8283,208559.0
2018-12-21 09:30:00,135.98,137.73,134.72,137.31,279089.0,128.1966,129.8465,127.0088,129.4505,279089.0
2018-12-21 10:00:00,137.31,139.34,136.66,138.41,45991.0,129.4505,131.3643,128.8377,130.4876,45991.0
2018-12-21 10:30:00,138.55,138.66,137.16,137.22,43840.0,130.6195,130.7232,129.3091,129.3657,43840.0
2018-12-21 11:00:00,137.14,137.14,135.84,136.75,41183.0,129.2902,129.2902,128.0647,128.9226,41183.0
2018-12-21 11:30:00,136.82,136.89,135.99,135.99,48330.0,128.9886,129.0546,128.2061,128.2061,48330.0
2018-12-21 12:00:00,136.04,136.29,135.55,135.59,64609.0,128.2532,128.4889,127.7913,127.829,64609.0
2018-12-21 12:30:00,135.56,136.16,134.83,134.95,105973.0,127.8007,128.3663,127.1125,127.2256,105973.0
2018-12-21 13:00:00,134.95,135.43,134.6,135.1,65647.0,127.2256,127.6781,126.8956,127.367,65647.0
2018-12-21 13:30:00,135.09,135.52,134.9,135.03,63062.0,127.3576,127.763,127.1785,127.301,63062.0
2018-12-21 14:00:00,135.02,135.12,134.51,134.86,128378.0,127.2916,127.3859,126.8108,127.1408,128378.0
2018-12-21 14:30:00,134.82,135.11,134.41,134.68,86927.0,127.103,127.3764,126.7165,126.9711,86927.0
2018-12-21 15:00:00,134.76,134.92,133.53,133.53,68310.0,127.0465,127.1973,125.8869,125.8869,68310.0
2018-12-21 15:30:00,133.53,133.9,132.55,132.58,309293.0,125.8869,126.2357,124.963,124.9913,309293.0
2018-12-24 09:30:00,131.82,132.02,129.76,130.29,52664.0,124.2748,124.4633,122.3327,122.8323,52664.0
2018-12-24 10:00:00,130.38,130.72,129.94,130.56,49292.0,122.9172,123.2377,122.5024,123.0869,49292.0
2018-12-24 10:30:00,130.59,132.07,130.56,131.08,77995.0,123.1152,124.5104,123.0869,123.5771,77995.0
2018-12-24 11:00:00,131.04,131.29,130.5,130.75,117638.0,123.5394,123.7751,123.0303,123.266,117638.0
2018-12-24 11:30:00,130.79,131.45,130.26,130.49,39923.0,123.3037,123.9259,122.804,123.0209,39923.0
2018-12-24 12:00:00,130.61,131.15,130.21,130.47,43331.0,123.134,123.6431,122.7569,123.002,43331.0
2018-12-24 12:30:00,130.56,130.72,129.26,129.44,91414.0,123.0869,123.2377,121.8613,122.031,91414.0
2018-12-26 09:30:00,129.77,131.15,129.77,130.3,47394.0,122.3421,123.6431,122.3421,122.8418,47394.0
2018-12-26 10:00:00,130.26,131.13,129.85,130.87,85474.0,122.804,123.6243,122.4175,123.3791,85474.0
2018-12-26 10:30:00,130.87,131.03,129.94,130.04,144179.0,123.3791,123.53,122.5024,122.5966,144179.0
2018-12-26 11:00:00,130.05,131.68,129.8,131.61,107303.0,122.6061,124.1428,122.3704,124.0768,107303.0
2018-12-26 11:30:00,131.61,132.6,131.22,132.47,68744.0,124.0768,125.0101,123.7091,124.8876,68744.0
2018-12-26 12:00:00,132.44,133.74,132.41,133.06,33796.0,124.8593,126.0849,124.831,125.4438,33796.0
2018-12-26 12:30:00,132.91,133.9,132.91,133.71,22502.0,125.3024,126.2357,125.3024,126.0566,22502.0
2018-12-26 13:00:00,133.79,133.8,132.51,132.77,30027.0,126.132,126.1414,124.9253,125.1704,30027.0
2018-12-26 13:30:00,132.81,134.26,132.79,134.21,21853.0,125.2081,126.5751,125.1892,126.528,21853.0
2018-12-26 14:00:00,134.22,134.22,133.07,133.22,27283.0,126.5374,126.5374,125.4532,125.5946,27283.0
2018-12-26 14:30:00,133.26,134.03,133.26,134.03,32300.0,125.6323,126.3583,125.6323,126.3583,32300.0
2018-12-26 15:00:00,134.16,134.96,134.07,134.92,53531.0,126.4808,127.235,126.396,127.1973,53531.0
2018-12-26 15:30:00,134.97,136.85,134.83,136.66,182910.0,127.2445,129.0168,127.1125,128.8377,182910.0
2018-12-27 09:30:00,135.64,136.16,134.22,136.16,69571.0,127.8761,128.3663,126.5374,128.3663,69571.0
2018-12-27 10:00:00,135.95,136.57,135.35,136.07,34894.0,128.1684,128.7529,127.6027,128.2815,34894.0
2018-12-27 10:30:00,136.03,137.1,135.67,136.71,43311.0,128.2438,129.2525,127.9044,128.8849,43311.0
2018-12-27 11:00:00,136.56,137.2,135.95,136.89,53890.0,128.7434,129.3468,128.1684,129.0546,53890.0
2018-12-27 11:30:00,136.99,137.3,136.4,136.76,53857.0,129.1488,129.4411,128.5926,128.932,53857.0
2018-12-27 12:00:00,136.71,136.93,136.03,136.27,59356.0,128.8849,129.0923,128.2438,128.47,59356.0
2018-12-27 12:30:00,136.28,136.62,136.0,136.34,44096.0,128.4795,128.8,128.2155,128.536,44096.0
2018-12-27 13:00:00,136.3,136.38,135.88,136.02,38523.0,128.4983,128.5737,128.1024,128.2344,38523.0
2018-12-27 13:30:00,136.02,136.16,135.39,135.72,57126.0,128.2344,128.3663,127.6404,127.9515,57126.0
2018-12-27 14:00:00,135.7,135.93,135.19,135.75,74555.0,127.9327,128.1495,127.4519,127.9798,74555.0
2018-12-27 14:30:00,135.72,136.63,135.27,136.51,36825.0,127.9515,128.8094,127.5273,128.6963,36825.0
2018-12-27 15:00:00,136.59,138.3,136.05,138.21,54134.0,128.7717,130.3838,128.2626,130.299,54134.0
2018-12-27 15:30:00,138.27,139.97,137.74,139.95,140595.0,130.3556,131.9583,129.8559,131.9394,140595.0
2018-12-28 09:30:00,140.61,140.61,139.46,139.91,33802.0,132.5616,132.5616,131.4775,131.9017,33802.0
2018-12-28 10:00:00,139.96,140.09,138.63,138.63,27259.0,131.9488,132.0714,130.695,130.695,27259.0
2018-12-28 10:30:00,138.74,139.52,138.24,139.01,23807.0,130.7987,131.534,130.3273,131.0532,23807.0
2018-12-28 11:00:00,139.08,139.7,138.7,139.06,30385.0,131.1192,131.7037,130.761,131.1003,30385.0
2018-12-28 11:30:00,139.06,139.58,138.86,139.34,20083.0,131.1003,131.5906,130.9118,131.3643,20083.0
2018-12-28 12:00:00,139.18,139.71,139.1,139.52,41280.0,131.2135,131.7131,131.1381,131.534,41280.0
2018-12-28 12:30:00,139.63,139.84,139.14,139.31,30628.0,131.6377,131.8357,131.1758,131.336,30628.0
2018-12-28 13:00:00,139.28,139.57,139.03,139.23,27597.0,131.3078,131.5812,131.0721,131.2606,27597.0
2018-12-28 13:30:00,139.29,139.82,138.91,139.57,28930.0,131.3172,131.8168,130.9589,131.5812,28930.0
2018-12-28 14:00:00,139.65,140.5,139.65,139.96,26714.0,131.6566,132.4579,131.6566,131.9488,26714.0
2018-12-28 14:30:00,139.9,141.24,139.86,141.15,46115.0,131.8923,133.1556,131.8546,133.0707,46115.0
2018-12-28 15:00:00,141.12,141.19,138.83,139.23,72435.0,133.0424,133.1084,130.8835,131.2606,72435.0
2018-12-28 15:30:00,139.24,139.6,138.82,139.35,104247.0,131.27,131.6094,130.8741,131.3737,104247.0
2018-12-31 09:30:00,140.16,140.7,139.91,140.29,19313.0,132.1374,132.6465,131.9017,132.2599,19313.0
2018-12-31 10:00:00,140.29,140.75,139.94,140.23,20457.0,132.2599,132.6936,131.93,132.2034,20457.0
2018-12-31 10:30:00,140.21,140.31,139.76,139.82,15639.0,132.1845,132.2788,131.7603,131.8168,15639.0
2018-12-31 11:00:00,139.83,140.15,139.55,139.95,15316.0,131.8263,132.128,131.5623,131.9394,15316.0
2018-12-31 11:30:00,139.89,140.04,139.42,140.04,15954.0,131.8828,132.0243,131.4397,132.0243,15954.0
2018-12-31 12:00:00,140.16,140.28,139.82,139.92,16169.0,132.1374,132.2505,131.8168,131.9111,16169.0
2018-12-31 12:30:00,139.94,140.37,139.94,140.25,24360.0,131.93,132.3354,131.93,132.2222,24360.0
2018-12-31 13:00:00,140.3,140.82,140.21,140.76,11391.0,132.2694,132.7596,132.1845,132.703,11391.0
2018-12-31 13:30:00,140.82,140.82,139.82,139.91,23562.0,132.7596,132.7596,131.8168,131.9017,23562.0
2018-12-31 14:00:00,139.85,140.07,139.28,139.28,12681.0,131.8451,132.0525,131.3078,131.3078,12681.0
2018-12-31 14:30:00,139.26,139.84,139.18,139.35,36405.0,131.2889,131.8357,131.2135,131.3737,36405.0
2018-12-31 15:00:00,139.42,139.8,139.01,139.3,50598.0,131.4397,131.798,131.0532,131.3266,50598.0
2018-12-31 15:30:00,139.28,140.08,138.78,140.08,106311.0,131.3078,132.062,130.8364,132.062,106311.0
2019-01-02 09:30:00,137.42,140.21,137.42,139.98,85940.0,129.5542,132.1845,129.5542,131.9677,85940.0
2019-01-02 10:00:00,139.87,141.47,139.55,140.46,95843.0,131.864,133.3724,131.5623,132.4202,95843.0
2019-01-02 10:30:00,140.42,141.14,140.06,140.93,66354.0,132.3825,133.0613,132.0431,132.8633,66354.0
2019-01-02 11:00:00,140.94,141.83,140.82,141.17,72133.0,132.8727,133.7118,132.7596,133.0896,72133.0
2019-01-02 11:30:00,141.27,141.59,140.87,141.02,103246.0,133.1838,133.4855,132.8067,132.9482,103246.0
2019-01-02 12:00:00,140.98,141.0,140.5,140.96,57584.0,132.9104,132.9293,132.4579,132.8916,57584.0
2019-01-02 12:30:00,140.98,142.02,140.85,141.81,40424.0,132.9104,133.8909,132.7879,133.6929,40424.0
2019-01-02 13:00:00,141.86,142.18,141.61,141.92,29365.0,133.7401,134.0418,133.5044,133.7966,29365.0
2019-01-02 13:30:00,141.92,142.09,141.51,141.76,44795.0,133.7966,133.9569,133.4101,133.6458,44795.0
2019-01-02 14:00:00,141.71,141.74,140.68,140.81,38581.0,133.5987,133.6269,132.6276,132.7502,38581.0
2019-01-02 14:30:00,140.89,141.39,140.64,140.64,35989.0,132.8256,133.297,132.5899,132.5899,35989.0
2019-01-02 15:00:00,140.63,141.03,140.38,140.67,70870.0,132.5805,132.9576,132.3448,132.6182,70870.0
2019-01-02 15:30:00,140.66,140.97,140.23,140.87,125139.0,132.6088,132.901,132.2034,132.8067,125139.0
2019-01-03 09:30:00,140.38,140.73,139.06,139.27,47508.0,132.3448,132.6748,131.1003,131.2983,47508.0
2019-01-03 10:00:00,139.03,139.03,137.8,137.94,75294.0,131.0721,131.0721,129.9125,130.0445,75294.0
2019-01-03 10:30:00,137.98,137.99,136.72,137.44,92166.0,130.0822,130.0916,128.8943,129.5731,92166.0
2019-01-03 11:00:00,137.39,137.68,137.08,137.46,55578.0,129.5259,129.7993,129.2337,129.5919,55578.0
2019-01-03 11:30:00,137.51,139.11,137.36,138.39,74175.0,129.6391,131.1475,129.4977,130.4687,74175.0
2019-01-03 12:00:00,138.33,138.45,137.76,138.22,43484.0,130.4121,130.5253,129.8748,130.3084,43484.0
2019-01-03 12:30:00,138.24,138.66,138.13,138.31,43441.0,130.3273,130.7232,130.2236,130.3933,43441.0
2019-01-03 13:00:00,138.18,138.27,137.1,137.75,32390.0,130.2707,130.3556,129.2525,129.8653,32390.0
2019-01-03 13:30:00,137.72,137.95,137.14,137.19,19272.0,129.837,130.0539,129.2902,129.3374,19272.0
2019-01-03 14:00:00,137.12,138.03,137.11,138.01,53211.0,129.2714,130.1293,129.262,130.1104,53211.0
2019-01-03 14:30:00,138.18,138.19,136.74,136.87,44191.0,130.2707,130.2801,128.9131,129.0357,44191.0
2019-01-03 15:00:00,136.87,136.96,136.29,136.62,47408.0,129.0357,129.1205,128.4889,128.8,47408.0
2019-01-03 15:30:00,136.61,137.03,135.92,136.24,159176.0,128.7906,129.1865,128.1401,128.4418,159176.0
2019-01-04 09:30:00,138.55,140.72,138.47,139.94,82814.0,130.6195,132.6653,130.5441,131.93,82814.0
2019-01-04 10:00:00,139.83,142.36,139.82,142.29,150307.0,131.8263,134.2115,131.8168,134.1455,150307.0
2019-01-04 10:30:00,142.28,142.64,141.3,141.86,62052.0,134.136,134.4754,133.2121,133.7401,62052.0
2019-01-04 11:00:00,141.93,142.75,141.78,142.09,33165.0,133.8061,134.5791,133.6647,133.9569,33165.0
2019-01-04 11:30:00,141.99,143.01,141.78,142.78,21031.0,133.8626,134.8243,133.6647,134.6074,21031.0
2019-01-04 12:00:00,142.79,143.27,142.36,142.98,31124.0,134.6168,135.0694,134.2115,134.796,31124.0
2019-01-04 12:30:00,143.01,143.82,142.76,143.53,36217.0,134.8243,135.5879,134.5886,135.3145,36217.0
2019-01-04 13:00:00,143.58,143.67,143.16,143.36,17737.0,135.3616,135.4465,134.9657,135.1542,17737.0
2019-01-04 13:30:00,143.39,143.49,142.91,143.19,27912.0,135.1825,135.2768,134.73,134.9939,27912.0
2019-01-04 14:00:00,143.17,143.55,142.95,143.54,24809.0,134.9751,135.3333,134.7677,135.3239,24809.0
2019-01-04 14:30:00,143.52,143.7,142.8,142.9,35422.0,135.3051,135.4748,134.6263,134.7205,35422.0
2019-01-04 15:00:00,142.83,143.57,142.81,143.0,37470.0,134.6546,135.3522,134.6357,134.8148,37470.0
2019-01-04 15:30:00,142.99,143.41,142.97,143.27,105955.0,134.8054,135.2014,134.7865,135.0694,105955.0
2019-01-07 09:30:00,142.78,143.86,142.58,143.41,59860.0,134.6074,135.6256,134.4189,135.2014,59860.0
2019-01-07 10:00:00,143.3,143.59,142.97,143.32,55982.0,135.0977,135.3711,134.7865,135.1165,55982.0
2019-01-07 10:30:00,143.32,144.13,143.29,143.86,33079.0,135.1165,135.8801,135.0882,135.6256,33079.0
2019-01-07 11:00:00,143.86,144.21,143.67,144.07,48667.0,135.6256,135.9556,135.4465,135.8236,48667.0
2019-01-07 11:30:00,144.09,144.47,143.95,144.47,28105.0,135.8424,136.2007,135.7104,136.2007,28105.0
2019-01-07 12:00:00,144.52,144.69,144.22,144.49,25702.0,136.2478,136.4081,135.965,136.2195,25702.0
2019-01-07 12:30:00,144.49,144.86,144.42,144.83,21611.0,136.2195,136.5684,136.1535,136.5401,21611.0
2019-01-07 13:00:00,144.86,145.43,144.86,145.05,21567.0,136.5684,137.1057,136.5684,136.7475,21567.0
2019-01-07 13:30:00,145.08,145.28,144.22,144.29,30931.0,136.7758,136.9643,135.965,136.031,30931.0
2019-01-07 14:00:00,144.23,144.87,144.05,144.4,29316.0,135.9744,136.5778,135.8047,136.1347,29316.0
2019-01-07 14:30:00,144.29,144.41,143.78,143.81,22497.0,136.031,136.1441,135.5502,135.5785,22497.0
2019-01-07 15:00:00,143.87,144.52,143.82,144.38,34785.0,135.635,136.2478,135.5879,136.1158,34785.0
2019-01-07 15:30:00,144.42,144.43,143.65,143.82,171222.0,136.1535,136.163,135.4276,135.5879,171222.0
2019-01-08 09:30:00,142.37,143.99,141.49,143.05,99884.0,134.2209,135.7482,133.3913,134.862,99884.0
2019-01-08 10:00:00,142.99,144.12,142.83,143.09,110453.0,134.8054,135.8707,134.6546,134.8997,110453.0
2019-01-08 10:30:00,143.19,143.19,142.15,142.48,54401.0,134.9939,134.9939,134.0135,134.3246,54401.0
2019-01-08 11:00:00,142.45,143.94,142.4,143.79,123793.0,134.2963,135.701,134.2492,135.5596,123793.0
2019-01-08 11:30:00,143.86,144.32,143.62,144.09,124697.0,135.6256,136.0593,135.3993,135.8424,124697.0
2019-01-08 12:00:00,144.03,144.7,144.03,144.6,39490.0,135.7859,136.4175,135.7859,136.3232,39490.0
2019-01-08 12:30:00,144.6,144.6,143.81,144.2,42682.0,136.3232,136.3232,135.5785,135.9461,42682.0
2019-01-08 13:00:00,144.11,144.57,144.0,144.52,26232.0,135.8613,136.295,135.7576,136.2478,26232.0
2019-01-08 13:30:00,144.47,145.09,144.41,144.98,39053.0,136.2007,136.7852,136.1441,136.6815,39053.0
2019-01-08 14:00:00,144.95,145.15,144.71,144.83,32005.0,136.6532,136.8418,136.4269,136.5401,32005.0
2019-01-08 14:30:00,144.83,145.33,144.8,145.0,24998.0,136.5401,137.0115,136.5118,136.7003,24998.0
2019-01-08 15:00:00,144.91,145.35,144.61,145.28,42162.0,136.6155,137.0303,136.3327,136.9643,42162.0
2019-01-08 15:30:00,145.31,145.95,145.23,145.88,193468.0,136.9926,137.596,136.9172,137.53,193468.0
2019-01-09 09:30:00,145.88,147.68,145.79,147.45,78608.0,137.53,139.2269,137.4451,139.0101,78608.0
2019-01-09 10:00:00,147.6,148.14,146.89,147.25,64358.0,139.1515,139.6606,138.4822,138.8216,64358.0
2019-01-09 10:30:00,147.22,147.3,145.93,146.24,58781.0,138.7933,138.8687,137.5771,137.8694,58781.0
2019-01-09 11:00:00,146.28,146.72,145.97,146.52,36002.0,137.9071,138.3219,137.6148,138.1333,36002.0
2019-01-09 11:30:00,146.53,146.85,146.35,146.53,28973.0,138.1428,138.4445,137.9731,138.1428,28973.0
2019-01-09 12:00:00,146.58,146.85,146.39,146.72,22882.0,138.1899,138.4445,138.0108,138.3219,22882.0
2019-01-09 12:30:00,146.71,147.31,146.71,147.15,19391.0,138.3125,138.8781,138.3125,138.7273,19391.0
2019-01-09 13:00:00,147.19,147.31,146.96,147.01,30722.0,138.765,138.8781,138.5482,138.5953,30722.0
2019-01-09 13:30:00,147.0,147.22,146.77,146.91,41021.0,138.5859,138.7933,138.369,138.501,41021.0
2019-01-09 14:00:00,146.89,147.12,146.42,146.53,58318.0,138.4822,138.699,138.0391,138.1428,58318.0
2019-01-09 14:30:00,146.49,147.2,146.47,146.86,46279.0,138.1051,138.7744,138.0862,138.4539,46279.0
2019-01-09 15:00:00,146.86,147.02,146.7,146.75,56693.0,138.4539,138.6047,138.303,138.3502,56693.0
2019-01-09 15:30:00,146.71,146.85,146.31,146.36,180736.0,138.3125,138.4445,137.9354,137.9825,180736.0
2019-01-10 09:30:00,145.68,146.47,145.07,145.07,34906.0,137.3414,138.0862,136.7663,136.7663,34906.0
2019-01-10 10:00:00,145.07,146.75,145.02,146.55,67980.0,136.7663,138.3502,136.7192,138.1616,67980.0
2019-01-10 10:30:00,146.75,147.46,146.73,147.37,18940.0,138.3502,139.0195,138.3313,138.9347,18940.0
2019-01-10 11:00:00,147.29,147.87,147.15,147.21,32001.0,138.8593,139.4061,138.7273,138.7838,32001.0
2019-01-10 11:30:00,147.26,147.64,147.24,147.5,28896.0,138.831,139.1892,138.8121,139.0572,28896.0
2019-01-10 12:00:00,147.45,147.66,147.25,147.58,37340.0,139.0101,139.2081,138.8216,139.1327,37340.0
2019-01-10 12:30:00,147.57,148.06,147.46,147.84,24919.0,139.1232,139.5852,139.0195,139.3778,24919.0
2019-01-10 13:00:00,147.8,147.92,146.98,147.5,37616.0,139.3401,139.4532,138.567,139.0572,37616.0
2019-01-10 13:30:00,147.5,147.72,147.19,147.67,38178.0,139.0572,139.2647,138.765,139.2175,38178.0
2019-01-10 14:00:00,147.71,148.19,147.7,148.11,28961.0,139.2552,139.7078,139.2458,139.6323,28961.0
2019-01-10 14:30:00,148.14,148.24,147.73,148.05,29068.0,139.6606,139.7549,139.2741,139.5758,29068.0
2019-01-10 15:00:00,148.03,148.81,148.03,148.79,59562.0,139.5569,140.2923,139.5569,140.2734,59562.0
2019-01-10 15:30:00,148.76,149.23,148.7,149.0,127237.0,140.2451,140.6882,140.1886,140.4714,127237.0
2019-01-11 09:30:00,148.19,149.49,147.38,148.5,83724.0,139.7078,140.9333,138.9441,140.0,83724.0
2019-01-11 10:00:00,148.49,148.71,148.06,148.1,96097.0,139.9906,140.198,139.5852,139.6229,96097.0
2019-01-11 10:30:00,148.06,148.7,147.98,148.66,56383.0,139.5852,140.1886,139.5098,140.1509,56383.0
2019-01-11 11:00:00,148.69,149.04,148.48,148.98,39836.0,140.1791,140.5091,139.9812,140.4525,39836.0
2019-01-11 11:30:00,148.97,149.58,148.81,149.3,37288.0,140.4431,141.0182,140.2923,140.7542,37288.0
2019-01-11 12:00:00,149.24,149.39,148.86,149.13,34741.0,140.6977,140.8391,140.3394,140.594,34741.0
2019-01-11 12:30:00,149.15,149.27,148.95,149.06,17182.0,140.6128,140.7259,140.4243,140.528,17182.0
2019-01-11 13:00:00,149.05,149.09,148.63,148.84,19137.0,140.5185,140.5562,140.1226,140.3205,19137.0
2019-01-11 13:30:00,148.84,149.22,148.84,149.11,22338.0,140.3205,140.6788,140.3205,140.5751,22338.0
2019-01-11 14:00:00,148.99,149.06,148.62,148.66,38792.0,140.462,140.528,140.1131,140.1509,38792.0
2019-01-11 14:30:00,148.63,148.99,148.51,148.72,58498.0,140.1226,140.462,140.0094,140.2074,58498.0
2019-01-11 15:00:00,148.67,148.75,148.53,148.63,27232.0,140.1603,140.2357,140.0283,140.1226,27232.0
2019-01-11 15:30:00,148.62,149.0,148.61,148.96,69770.0,140.1131,140.4714,140.1037,140.4337,69770.0
2019-01-14 09:30:00,147.59,148.68,147.52,148.1,66120.0,139.1421,140.1697,139.0761,139.6229,66120.0
2019-01-14 10:00:00,148.09,148.75,147.99,148.61,62896.0,139.6135,140.2357,139.5192,140.1037,62896.0
2019-01-14 10:30:00,148.66,149.56,148.63,149.38,71196.0,140.1509,140.9993,140.1226,140.8296,71196.0
2019-01-14 11:00:00,149.31,149.55,148.94,148.94,33822.0,140.7636,140.9899,140.4148,140.4148,33822.0
2019-01-14 11:30:00,148.84,149.22,148.71,149.08,24323.0,140.3205,140.6788,140.198,140.5468,24323.0
2019-01-14 12:00:00,149.02,149.48,149.02,149.31,18432.0,140.4902,140.9239,140.4902,140.7636,18432.0
2019-01-14 12:30:00,149.32,149.39,149.1,149.17,21204.0,140.7731,140.8391,140.5657,140.6317,21204.0
2019-01-14 13:00:00,149.21,149.21,148.84,149.03,12248.0,140.6694,140.6694,140.3205,140.4997,12248.0
2019-01-14 13:30:00,149.01,149.17,148.84,148.89,14462.0,140.4808,140.6317,140.3205,140.3677,14462.0
2019-01-14 14:00:00,148.82,148.92,148.66,148.7,14925.0,140.3017,140.396,140.1509,140.1886,14925.0
2019-01-14 14:30:00,148.67,149.42,148.61,149.35,24110.0,140.1603,140.8674,140.1037,140.8014,24110.0
2019-01-14 15:00:00,149.36,149.65,149.31,149.49,35429.0,140.8108,141.0842,140.7636,140.9333,35429.0
2019-01-14 15:30:00,149.46,149.67,149.16,149.22,110753.0,140.9051,141.103,140.6222,140.6788,110753.0
2019-01-15 09:30:00,149.35,151.06,149.17,150.86,53156.0,140.8014,142.4135,140.6317,142.2249,53156.0
2019-01-15 10:00:00,150.95,152.14,150.95,152.01,69689.0,142.3098,143.4317,142.3098,143.3091,69689.0
2019-01-15 10:30:00,152.12,152.61,151.99,152.61,62968.0,143.4128,143.8748,143.2902,143.8748,62968.0
2019-01-15 11:00:00,152.67,152.92,152.33,152.59,56941.0,143.9313,144.167,143.6108,143.8559,56941.0
2019-01-15 11:30:00,152.56,153.15,152.47,153.1,39044.0,143.8276,144.3838,143.7428,144.3367,39044.0
2019-01-15 12:00:00,153.09,153.57,152.88,153.39,45414.0,144.3273,144.7798,144.1293,144.6101,45414.0
2019-01-15 12:30:00,153.46,153.52,153.19,153.49,44738.0,144.6761,144.7327,144.4216,144.7044,44738.0
2019-01-15 13:00:00,153.4,153.47,153.23,153.3,37440.0,144.6195,144.6855,144.4593,144.5253,37440.0
2019-01-15 13:30:00,153.37,153.46,152.95,153.39,28881.0,144.5913,144.6761,144.1953,144.6101,28881.0
2019-01-15 14:00:00,153.36,153.45,152.34,152.34,33982.0,144.5818,144.6667,143.6202,143.6202,33982.0
2019-01-15 14:30:00,152.25,153.05,152.21,153.05,44613.0,143.5354,144.2896,143.4977,144.2896,44613.0
2019-01-15 15:00:00,152.97,153.35,152.94,153.33,40216.0,144.2142,144.5724,144.1859,144.5535,40216.0
2019-01-15 15:30:00,153.3,153.57,153.12,153.23,140663.0,144.5253,144.7798,144.3556,144.4593,140663.0
2019-01-16 09:30:00,153.38,154.68,153.38,153.87,60134.0,144.6007,145.8263,144.6007,145.0626,60134.0
2019-01-16 10:00:00,153.94,154.62,153.79,154.31,56114.0,145.1286,145.7697,144.9872,145.4775,56114.0
2019-01-16 10:30:00,154.24,154.75,153.89,154.5,58909.0,145.4115,145.8923,145.0815,145.6566,58909.0
2019-01-16 11:00:00,154.58,154.85,154.02,154.76,41272.0,145.732,145.9865,145.2041,145.9017,41272.0
2019-01-16 11:30:00,154.77,154.98,154.21,154.33,34888.0,145.9111,146.1091,145.3832,145.4963,34888.0
2019-01-16 12:00:00,154.34,155.32,154.27,155.19,42206.0,145.5057,146.4296,145.4397,146.3071,42206.0
2019-01-16 12:30:00,155.19,155.3,154.86,154.88,31758.0,146.3071,146.4108,145.996,146.0148,31758.0
2019-01-16 13:00:00,154.88,154.97,154.5,154.5,27257.0,146.0148,146.0997,145.6566,145.6566,27257.0
2019-01-16 13:30:00,154.53,155.12,154.53,154.9,55855.0,145.6849,146.2411,145.6849,146.0337,55855.0
2019-01-16 14:00:00,154.9,155.18,154.62,155.12,45169.0,146.0337,146.2977,145.7697,146.2411,45169.0
2019-01-16 14:30:00,155.13,156.06,155.13,155.49,79884.0,146.2505,147.1273,146.2505,146.5899,79884.0
2019-01-16 15:00:00,155.52,155.75,155.45,155.64,64186.0,146.6182,146.835,146.5522,146.7313,64186.0
2019-01-16 15:30:00,155.64,155.73,155.33,155.4,158281.0,146.7313,146.8162,146.4391,146.5051,158281.0
2019-01-17 09:30:00,154.54,156.44,154.53,156.1,38865.0,145.6943,147.4855,145.6849,147.165,38865.0
2019-01-17 10:00:00,156.34,156.48,155.28,156.17,32560.0,147.3913,147.5232,146.3919,147.231,32560.0
2019-01-17 10:30:00,155.98,156.2,155.65,155.94,29396.0,147.0519,147.2593,146.7408,147.0142,29396.0
2019-01-17 11:00:00,155.95,156.5,155.94,156.21,32509.0,147.0236,147.5421,147.0142,147.2687,32509.0
2019-01-17 11:30:00,156.21,156.43,156.09,156.28,26478.0,147.2687,147.4761,147.1556,147.3347,26478.0
2019-01-17 12:00:00,156.31,156.38,156.01,156.06,32513.0,147.363,147.429,147.0801,147.1273,32513.0
2019-01-17 12:30:00,156.12,156.28,155.61,155.65,16395.0,147.1838,147.3347,146.703,146.7408,16395.0
2019-01-17 13:00:00,155.75,156.27,155.72,156.18,25665.0,146.835,147.3253,146.8067,147.2404,25665.0
2019-01-17 13:30:00,156.22,156.5,156.12,156.46,32719.0,147.2781,147.5421,147.1838,147.5044,32719.0
2019-01-17 14:00:00,156.52,156.82,156.45,156.72,46863.0,147.561,147.8438,147.495,147.7495,46863.0
2019-01-17 14:30:00,156.73,158.39,156.7,157.45,74079.0,147.7589,149.3239,147.7307,148.4377,74079.0
2019-01-17 15:00:00,157.48,157.58,156.88,157.53,94113.0,148.466,148.5603,147.9003,148.5131,94113.0
2019-01-17 15:30:00,157.56,157.88,157.48,157.86,205126.0,148.5414,148.8431,148.466,148.8243,205126.0
2019-01-18 09:30:00,159.16,159.47,158.28,158.41,134506.0,150.0498,150.3421,149.2202,149.3428,134506.0
2019-01-18 10:00:00,158.33,158.66,158.11,158.36,42342.0,149.2674,149.5785,149.0599,149.2956,42342.0
2019-01-18 10:30:00,158.41,159.2,158.4,158.86,31206.0,149.3428,150.0876,149.3333,149.767,31206.0
2019-01-18 11:00:00,158.95,159.24,158.79,159.24,26986.0,149.8519,150.1253,149.701,150.1253,26986.0
2019-01-18 11:30:00,159.34,159.38,158.89,159.19,19345.0,150.2195,150.2573,149.7953,150.0781,19345.0
2019-01-18 12:00:00,159.26,159.93,159.26,159.75,17179.0,150.1441,150.7758,150.1441,150.6061,17179.0
2019-01-18 12:30:00,159.81,159.93,159.29,159.4,24840.0,150.6626,150.7758,150.1724,150.2761,24840.0
2019-01-18 13:00:00,159.36,159.63,159.16,159.31,22603.0,150.2384,150.4929,150.0498,150.1913,22603.0
2019-01-18 13:30:00,159.36,159.54,159.15,159.54,15316.0,150.2384,150.4081,150.0404,150.4081,15316.0
2019-01-18 14:00:00,159.54,159.8,159.34,159.4,15772.0,150.4081,150.6532,150.2195,150.2761,15772.0
2019-01-18 14:30:00,159.44,160.02,159.34,160.02,20722.0,150.3138,150.8606,150.2195,150.8606,20722.0
2019-01-18 15:00:00,160.0,160.01,159.44,159.5,27063.0,150.8418,150.8512,150.3138,150.3704,27063.0
2019-01-18 15:30:00,159.5,159.52,158.92,159.4,133705.0,150.3704,150.3892,149.8236,150.2761,133705.0
2019-01-22 09:30:00,158.63,159.31,158.44,158.95,55508.0,149.5502,150.1913,149.3711,149.8519,55508.0
2019-01-22 10:00:00,158.96,158.99,157.99,158.53,36952.0,149.8613,149.8896,148.9468,149.4559,36952.0
2019-01-22 10:30:00,158.47,158.83,157.05,157.76,245880.0,149.3993,149.7387,148.0606,148.73,245880.0
2019-01-22 11:00:00,157.62,157.62,156.72,156.75,79688.0,148.598,148.598,147.7495,147.7778,79688.0
2019-01-22 11:30:00,156.75,157.07,155.59,155.97,64648.0,147.7778,148.0795,146.6842,147.0424,64648.0
2019-01-22 12:00:00,155.99,155.99,155.04,155.09,40741.0,147.0613,147.0613,146.1657,146.2128,40741.0
2019-01-22 12:30:00,155.07,155.4,154.9,155.21,29832.0,146.194,146.5051,146.0337,146.3259,29832.0
2019-01-22 13:00:00,155.18,155.18,154.43,154.68,38678.0,146.2977,146.2977,145.5906,145.8263,38678.0
2019-01-22 13:30:00,154.72,155.39,154.72,155.19,21200.0,145.864,146.4956,145.864,146.3071,21200.0
2019-01-22 14:00:00,155.16,155.41,155.02,155.22,49452.0,146.2788,146.5145,146.1468,146.3354,49452.0
2019-01-22 14:30:00,155.22,155.32,154.76,154.89,69818.0,146.3354,146.4296,145.9017,146.0243,69818.0
2019-01-22 15:00:00,154.89,154.96,154.51,154.87,57402.0,146.0243,146.0902,145.666,146.0054,57402.0
2019-01-22 15:30:00,154.9,155.54,154.42,155.46,214685.0,146.0337,146.637,145.5812,146.5616,214685.0
2019-01-23 09:30:00,155.75,156.28,155.68,155.76,23907.0,146.835,147.3347,146.769,146.8445,23907.0
2019-01-23 10:00:00,155.89,156.09,155.6,155.64,28721.0,146.967,147.1556,146.6936,146.7313,28721.0
2019-01-23 10:30:00,155.59,155.64,154.71,154.75,30779.0,146.6842,146.7313,145.8546,145.8923,30779.0
2019-01-23 11:00:00,154.72,154.74,154.06,154.38,63436.0,145.864,145.8828,145.2418,145.5434,63436.0
2019-01-23 11:30:00,154.38,154.38,153.64,153.93,42518.0,145.5434,145.5434,144.8458,145.1192,42518.0
2019-01-23 12:00:00,153.97,154.22,153.56,153.8,30293.0,145.1569,145.3926,144.7704,144.9966,30293.0
2019-01-23 12:30:00,153.8,154.06,153.63,154.01,39689.0,144.9966,145.2418,144.8364,145.1946,39689.0
2019-01-23 13:00:00,154.01,154.46,153.8,154.33,24969.0,145.1946,145.6189,144.9966,145.4963,24969.0
2019-01-23 13:30:00,154.38,154.59,154.31,154.5,20679.0,145.5434,145.7414,145.4775,145.6566,20679.0
2019-01-23 14:00:00,154.53,155.12,154.44,155.12,33155.0,145.6849,146.2411,145.6,146.2411,33155.0
2019-01-23 14:30:00,155.11,155.17,154.54,155.11,33406.0,146.2317,146.2882,145.6943,146.2317,33406.0
2019-01-23 15:00:00,155.11,155.18,154.75,154.93,46412.0,146.2317,146.2977,145.8923,146.062,46412.0
2019-01-23 15:30:00,154.98,155.02,154.59,154.82,163993.0,146.1091,146.1468,145.7414,145.9583,163993.0
2019-01-24 09:30:00,154.42,155.08,154.25,155.02,34459.0,145.5812,146.2034,145.4209,146.1468,34459.0
2019-01-24 10:00:00,154.93,155.15,154.58,154.83,33183.0,146.062,146.2694,145.732,145.9677,33183.0
2019-01-24 10:30:00,154.89,154.94,154.34,154.67,28589.0,146.0243,146.0714,145.5057,145.8168,28589.0
2019-01-24 11:00:00,154.65,154.84,154.38,154.39,29610.0,145.798,145.9771,145.5434,145.5529,29610.0
2019-01-24 11:30:00,154.38,154.54,154.24,154.53,55540.0,145.5434,145.6943,145.4115,145.6849,55540.0
2019-01-24 12:00:00,154.5,154.5,154.22,154.35,40020.0,145.6566,145.6566,145.3926,145.5152,40020.0
2019-01-24 12:30:00,154.38,154.42,153.8,153.9,50010.0,145.5434,145.5812,144.9966,145.0909,50010.0
2019-01-24 13:00:00,153.95,154.02,153.69,153.92,23205.0,145.1381,145.2041,144.8929,145.1098,23205.0
2019-01-24 13:30:00,154.0,154.32,153.87,154.23,27293.0,145.1852,145.4869,145.0626,145.402,27293.0
2019-01-24 14:00:00,154.22,154.46,154.07,154.23,42900.0,145.3926,145.6189,145.2512,145.402,42900.0
2019-01-24 14:30:00,154.2,154.48,154.14,154.25,52412.0,145.3737,145.6377,145.3172,145.4209,52412.0
2019-01-24 15:00:00,154.22,154.71,154.11,154.12,69532.0,145.3926,145.8546,145.2889,145.2983,69532.0
2019-01-24 15:30:00,154.11,154.3,153.85,154.1,175042.0,145.2889,145.468,145.0438,145.2795,175042.0
2019-01-25 09:30:00,155.52,155.79,154.76,155.44,60811.0,146.6182,146.8727,145.9017,146.5428,60811.0
2019-01-25 10:00:00,155.55,156.19,155.14,156.03,47368.0,146.6465,147.2498,146.2599,147.099,47368.0
2019-01-25 10:30:00,156.16,156.4,155.87,156.37,21268.0,147.2216,147.4478,146.9482,147.4195,21268.0
2019-01-25 11:00:00,156.35,156.45,156.12,156.18,26529.0,147.4007,147.495,147.1838,147.2404,26529.0
2019-01-25 11:30:00,156.2,156.46,156.19,156.26,34334.0,147.2593,147.5044,147.2498,147.3158,34334.0
2019-01-25 12:00:00,156.25,156.7,156.07,156.7,30246.0,147.3064,147.7307,147.1367,147.7307,30246.0
2019-01-25 12:30:00,156.64,156.95,156.45,156.55,64592.0,147.6741,147.9663,147.495,147.5892,64592.0
2019-01-25 13:00:00,156.58,156.68,156.29,156.63,16502.0,147.6175,147.7118,147.3441,147.6647,16502.0
2019-01-25 13:30:00,156.66,157.03,156.6,156.91,34852.0,147.6929,148.0418,147.6364,147.9286,34852.0
2019-01-25 14:00:00,156.9,157.04,156.35,156.35,19682.0,147.9192,148.0512,147.4007,147.4007,19682.0
2019-01-25 14:30:00,156.49,156.67,156.22,156.64,20879.0,147.5327,147.7024,147.2781,147.6741,20879.0
2019-01-25 15:00:00,156.59,156.83,156.33,156.34,54999.0,147.6269,147.8532,147.3818,147.3913,54999.0
2019-01-25 15:30:00,156.39,156.64,156.0,156.52,119881.0,147.4384,147.6741,147.0707,147.561,119881.0
2019-01-28 09:30:00,154.76,156.14,154.73,155.84,57314.0,145.9017,147.2027,145.8734,146.9199,57314.0
2019-01-28 10:00:00,155.83,156.23,155.47,155.88,31766.0,146.9104,147.2876,146.5711,146.9576,31766.0
2019-01-28 10:30:00,155.88,156.38,155.79,156.02,79166.0,146.9576,147.429,146.8727,147.0896,79166.0
2019-01-28 11:00:00,155.94,156.69,155.76,156.5,91356.0,147.0142,147.7212,146.8445,147.5421,91356.0
2019-01-28 11:30:00,156.56,156.63,155.31,155.31,31730.0,147.5987,147.6647,146.4202,146.4202,31730.0
2019-01-28 12:00:00,155.38,155.74,155.28,155.6,15852.0,146.4862,146.8256,146.3919,146.6936,15852.0
2019-01-28 12:30:00,155.67,155.98,155.61,155.61,17234.0,146.7596,147.0519,146.703,146.703,17234.0
2019-01-28 13:00:00,155.57,156.03,155.46,155.73,44468.0,146.6653,147.099,146.5616,146.8162,44468.0
2019-01-28 13:30:00,155.74,155.91,155.58,155.63,24604.0,146.8256,146.9859,146.6748,146.7219,24604.0
2019-01-28 14:00:00,155.59,155.66,155.34,155.46,26507.0,146.6842,146.7502,146.4485,146.5616,26507.0
2019-01-28 14:30:00,155.42,156.22,155.41,156.12,70583.0,146.5239,147.2781,146.5145,147.1838,70583.0
2019-01-28 15:00:00,156.15,156.21,155.76,156.16,22476.0,147.2121,147.2687,146.8445,147.2216,22476.0
2019-01-28 15:30:00,156.13,156.21,155.67,155.89,122914.0,147.1933,147.2687,146.7596,146.967,122914.0
2019-01-29 09:30:00,155.63,156.39,155.25,155.46,27307.0,146.7219,147.4384,146.3636,146.5616,27307.0
2019-01-29 10:00:00,155.51,156.06,155.5,156.0,49103.0,146.6088,147.1273,146.5993,147.0707,49103.0
2019-01-29 10:30:00,156.0,156.2,155.04,155.24,38362.0,147.0707,147.2593,146.1657,146.3542,38362.0
2019-01-29 11:00:00,155.31,155.41,155.03,155.26,13791.0,146.4202,146.5145,146.1562,146.3731,13791.0
2019-01-29 11:30:00,155.28,155.54,155.19,155.43,16564.0,146.3919,146.637,146.3071,146.5333,16564.0
2019-01-29 12:00:00,155.42,155.57,155.2,155.2,15272.0,146.5239,146.6653,146.3165,146.3165,15272.0
2019-01-29 12:30:00,155.18,155.48,155.0,155.3,36144.0,146.2977,146.5805,146.128,146.4108,36144.0
2019-01-29 13:00:00,155.26,155.45,155.15,155.26,19444.0,146.3731,146.5522,146.2694,146.3731,19444.0
2019-01-29 13:30:00,155.32,155.62,155.18,155.57,24031.0,146.4296,146.7125,146.2977,146.6653,24031.0
2019-01-29 14:00:00,155.53,155.55,155.12,155.23,26726.0,146.6276,146.6465,146.2411,146.3448,26726.0
2019-01-29 14:30:00,155.19,155.38,155.11,155.14,12523.0,146.3071,146.4862,146.2317,146.2599,12523.0
2019-01-29 15:00:00,155.11,155.35,154.88,155.29,44975.0,146.2317,146.4579,146.0148,146.4014,44975.0
2019-01-29 15:30:00,155.3,155.4,155.08,155.16,90669.0,146.4108,146.5051,146.2034,146.2788,90669.0
2019-01-30 09:30:00,155.21,156.24,154.71,155.07,29249.0,146.3259,147.297,145.8546,146.194,29249.0
2019-01-30 10:00:00,154.93,155.17,154.77,154.93,49300.0,146.062,146.2882,145.9111,146.062,49300.0
2019-01-30 10:30:00,155.0,155.13,154.71,154.75,66565.0,146.128,146.2505,145.8546,145.8923,66565.0
2019-01-30 11:00:00,154.79,155.12,154.6,155.01,47624.0,145.93,146.2411,145.7509,146.1374,47624.0
2019-01-30 11:30:00,154.97,155.1,154.89,155.1,15469.0,146.0997,146.2222,146.0243,146.2222,15469.0
2019-01-30 12:00:00,155.03,155.52,154.99,155.25,16596.0,146.1562,146.6182,146.1185,146.3636,16596.0
2019-01-30 12:30:00,155.13,155.18,154.96,155.05,16358.0,146.2505,146.2977,146.0902,146.1751,16358.0
2019-01-30 13:00:00,155.03,155.21,154.95,154.99,18859.0,146.1562,146.3259,146.0808,146.1185,18859.0
2019-01-30 13:30:00,155.02,155.11,154.86,154.97,43208.0,146.1468,146.2317,145.996,146.0997,43208.0
2019-01-30 14:00:00,155.06,156.66,154.97,156.47,66125.0,146.1845,147.6929,146.0997,147.5138,66125.0
2019-01-30 14:30:00,156.36,156.92,155.91,156.92,43390.0,147.4101,147.9381,146.9859,147.9381,43390.0
2019-01-30 15:00:00,156.87,156.94,156.42,156.5,50921.0,147.8909,147.9569,147.4667,147.5421,50921.0
2019-01-30 15:30:00,156.48,156.64,156.29,156.48,126725.0,147.5232,147.6741,147.3441,147.5232,126725.0
2019-01-31 09:30:00,155.73,156.71,155.09,156.62,47761.0,146.8162,147.7401,146.2128,147.6552,47761.0
2019-01-31 10:00:00,156.55,157.31,156.24,157.31,37171.0,147.5892,148.3057,147.297,148.3057,37171.0
2019-01-31 10:30:00,157.36,158.04,157.3,157.98,78486.0,148.3529,148.994,148.2963,148.9374,78486.0
2019-01-31 11:00:00,157.88,158.8,157.8,158.78,32008.0,148.8431,149.7104,148.7677,149.6916,32008.0
2019-01-31 11:30:00,158.7,159.15,158.61,159.09,28169.0,149.6162,150.0404,149.5313,149.9838,28169.0
2019-01-31 12:00:00,159.01,159.19,158.48,158.48,24823.0,149.9084,150.0781,149.4088,149.4088,24823.0
2019-01-31 12:30:00,158.45,158.69,158.09,158.15,17854.0,149.3805,149.6067,149.0411,149.0977,17854.0
2019-01-31 13:00:00,158.18,158.27,157.88,157.91,22231.0,149.1259,149.2108,148.8431,148.8714,22231.0
2019-01-31 13:30:00,157.85,158.45,157.7,158.42,23371.0,148.8148,149.3805,148.6734,149.3522,23371.0
2019-01-31 14:00:00,158.41,158.78,158.39,158.52,57297.0,149.3428,149.6916,149.3239,149.4465,57297.0
2019-01-31 14:30:00,158.56,158.78,158.32,158.33,52901.0,149.4842,149.6916,149.2579,149.2674,52901.0
2019-01-31 15:00:00,158.33,158.61,157.81,158.5,53206.0,149.2674,149.5313,148.7771,149.4276,53206.0
2019-01-31 15:30:00,158.5,158.79,158.2,158.51,191263.0,149.4276,149.701,149.1448,149.437,191263.0
2019-02-01 09:30:00,158.76,160.66,158.76,159.36,52035.0,149.6727,151.464,149.6727,150.2384,52035.0
2019-02-01 10:00:00,159.5,160.75,159.44,160.53,43581.0,150.3704,151.5488,150.3138,151.3414,43581.0
2019-02-01 10:30:00,160.53,160.99,160.33,160.4,61555.0,151.3414,151.7751,151.1529,151.2189,61555.0
2019-02-01 11:00:00,160.4,161.27,160.18,161.15,54502.0,151.2189,152.0391,151.0115,151.9259,54502.0
2019-02-01 11:30:00,161.21,161.26,160.52,160.81,19258.0,151.9825,152.0296,151.332,151.6054,19258.0
2019-02-01 12:00:00,160.81,160.82,159.84,160.07,27025.0,151.6054,151.6148,150.6909,150.9078,27025.0
2019-02-01 12:30:00,160.17,160.38,159.96,160.27,15963.0,151.002,151.2,150.8041,151.0963,15963.0
2019-02-01 13:00:00,160.31,160.32,159.94,160.05,16666.0,151.134,151.1434,150.7852,150.8889,16666.0
2019-02-01 13:30:00,160.04,160.39,159.84,160.07,16863.0,150.8795,151.2094,150.6909,150.9078,16863.0
2019-02-01 14:00:00,160.06,160.06,159.41,159.53,29429.0,150.8983,150.8983,150.2855,150.3987,29429.0
2019-02-01 14:30:00,159.58,159.83,159.31,159.42,25185.0,150.4458,150.6815,150.1913,150.295,25185.0
2019-02-01 15:00:00,159.42,159.73,159.38,159.68,29306.0,150.295,150.5872,150.2573,150.5401,29306.0
2019-02-01 15:30:00,159.7,160.26,159.69,160.16,82886.0,150.5589,151.0869,150.5495,150.9926,82886.0
2019-02-04 09:30:00,160.04,161.0,159.34,159.83,24760.0,150.8795,151.7845,150.2195,150.6815,24760.0
2019-02-04 10:00:00,159.79,159.8,158.89,158.9,22527.0,150.6438,150.6532,149.7953,149.8047,22527.0
2019-02-04 10:30:00,159.08,159.25,158.98,159.13,22546.0,149.9744,150.1347,149.8801,150.0216,22546.0
2019-02-04 11:00:00,159.12,159.36,159.03,159.05,25685.0,150.0121,150.2384,149.9273,149.9461,25685.0
2019-02-04 11:30:00,159.13,159.54,159.09,159.48,21433.0,150.0216,150.4081,149.9838,150.3515,21433.0
2019-02-04 12:00:00,159.5,159.55,159.29,159.48,15988.0,150.3704,150.4175,150.1724,150.3515,15988.0
2019-02-04 12:30:00,159.43,159.82,159.35,159.63,10859.0,150.3044,150.6721,150.229,150.4929,10859.0
2019-02-04 13:00:00,159.63,159.71,159.44,159.5,17852.0,150.4929,150.5684,150.3138,150.3704,17852.0
2019-02-04 13:30:00,159.47,159.78,159.37,159.72,16184.0,150.3421,150.6344,150.2478,150.5778,16184.0
2019-02-04 14:00:00,159.75,160.08,159.72,160.01,42096.0,150.6061,150.9172,150.5778,150.8512,42096.0
2019-02-04 14:30:00,160.01,160.27,159.94,160.22,36059.0,150.8512,151.0963,150.7852,151.0492,36059.0
2019-02-04 15:00:00,160.22,160.24,159.98,159.98,63783.0,151.0492,151.068,150.8229,150.8229,63783.0
2019-02-04 15:30:00,159.99,160.7,159.92,160.69,101058.0,150.8323,151.5017,150.7663,151.4923,101058.0
2019-02-05 09:30:00,160.78,161.88,160.78,161.25,47655.0,151.5771,152.6142,151.5771,152.0202,47655.0
2019-02-05 10:00:00,161.15,161.93,161.07,161.86,74903.0,151.9259,152.6613,151.8505,152.5953,74903.0
2019-02-05 10:30:00,161.89,162.24,161.7,162.15,49250.0,152.6236,152.9535,152.4445,152.8687,49250.0
2019-02-05 11:00:00,162.17,162.56,162.1,162.17,90512.0,152.8876,153.2552,152.8216,152.8876,90512.0
2019-02-05 11:30:00,162.17,162.17,161.49,161.77,65744.0,152.8876,152.8876,152.2465,152.5104,65744.0
2019-02-05 12:00:00,161.76,162.09,161.68,161.82,40300.0,152.501,152.8121,152.4256,152.5576,40300.0
2019-02-05 12:30:00,161.86,162.19,161.81,161.87,47589.0,152.5953,152.9064,152.5482,152.6047,47589.0
2019-02-05 13:00:00,161.87,162.13,161.82,162.04,16452.0,152.6047,152.8498,152.5576,152.765,16452.0
2019-02-05 13:30:00,162.11,162.15,161.9,162.15,19196.0,152.831,152.8687,152.633,152.8687,19196.0
2019-02-05 14:00:00,162.16,162.82,162.12,162.56,56848.0,152.8781,153.5003,152.8404,153.2552,56848.0
2019-02-05 14:30:00,162.53,162.64,162.36,162.38,18112.0,153.2269,153.3307,153.0667,153.0855,18112.0
2019-02-05 15:00:00,162.4,162.87,162.22,162.71,61722.0,153.1044,153.5475,152.9347,153.3966,61722.0
2019-02-05 15:30:00,162.76,163.03,162.7,162.77,104354.0,153.4438,153.6983,153.3872,153.4532,104354.0
2019-02-06 09:30:00,161.99,162.48,161.54,162.04,74310.0,152.7179,153.1798,152.2936,152.765,74310.0
2019-02-06 10:00:00,162.02,162.06,160.88,161.32,50263.0,152.7461,152.7839,151.6714,152.0862,50263.0
2019-02-06 10:30:00,161.33,162.09,161.33,161.98,66431.0,152.0956,152.8121,152.0956,152.7084,66431.0
2019-02-06 11:00:00,162.0,162.08,161.63,161.75,51173.0,152.7273,152.8027,152.3785,152.4916,51173.0
2019-02-06 11:30:00,161.77,161.93,160.93,161.07,59903.0,152.5104,152.6613,151.7185,151.8505,59903.0
2019-02-06 12:00:00,161.04,161.43,161.0,161.2,51167.0,151.8222,152.1899,151.7845,151.9731,51167.0
2019-02-06 12:30:00,161.17,161.2,160.96,161.12,30953.0,151.9448,151.9731,151.7468,151.8977,30953.0
2019-02-06 13:00:00,161.11,161.29,161.05,161.27,41283.0,151.8882,152.0579,151.8317,152.0391,41283.0
2019-02-06 13:30:00,161.21,161.35,160.98,160.99,35059.0,151.9825,152.1145,151.7657,151.7751,35059.0
2019-02-06 14:00:00,160.95,161.0,160.54,160.59,54791.0,151.7374,151.7845,151.3509,151.398,54791.0
2019-02-06 14:30:00,160.55,160.95,160.38,160.87,68263.0,151.3603,151.7374,151.2,151.662,68263.0
2019-02-06 15:00:00,160.88,161.45,160.8,161.43,59110.0,151.6714,152.2088,151.596,152.1899,59110.0
2019-02-06 15:30:00,161.43,161.88,161.29,161.7,235341.0,152.1899,152.6142,152.0579,152.4445,235341.0
2019-02-07 09:30:00,159.47,159.93,158.72,159.32,58199.0,150.3421,150.7758,149.635,150.2007,58199.0
2019-02-07 10:00:00,159.4,160.0,159.14,159.97,117245.0,150.2761,150.8418,150.031,150.8135,117245.0
2019-02-07 10:30:00,159.91,160.89,159.9,160.5,85795.0,150.7569,151.6808,150.7475,151.3131,85795.0
2019-02-07 11:00:00,160.48,161.11,160.48,160.84,36721.0,151.2943,151.8882,151.2943,151.6337,36721.0
2019-02-07 11:30:00,160.94,160.94,160.2,160.27,36061.0,151.728,151.728,151.0303,151.0963,36061.0
2019-02-07 12:00:00,160.13,160.47,159.99,160.19,26812.0,150.9643,151.2849,150.8323,151.0209,26812.0
2019-02-07 12:30:00,160.16,160.23,159.34,159.51,32093.0,150.9926,151.0586,150.2195,150.3798,32093.0
2019-02-07 13:00:00,159.41,160.25,159.36,160.06,21668.0,150.2855,151.0775,150.2384,150.8983,21668.0
2019-02-07 13:30:00,160.05,160.5,159.98,160.35,21694.0,150.8889,151.3131,150.8229,151.1717,21694.0
2019-02-07 14:00:00,160.31,160.31,159.67,159.99,44352.0,151.134,151.134,150.5307,150.8323,44352.0
2019-02-07 14:30:00,160.02,160.07,159.79,160.0,26197.0,150.8606,150.9078,150.6438,150.8418,26197.0
2019-02-07 15:00:00,160.03,160.2,159.83,160.18,30922.0,150.87,151.0303,150.6815,151.0115,30922.0
2019-02-07 15:30:00,160.16,160.79,159.99,160.73,114855.0,150.9926,151.5865,150.8323,151.53,114855.0
2019-02-08 09:30:00,159.68,160.68,159.52,159.77,60262.0,150.5401,151.4828,150.3892,150.6249,60262.0
2019-02-08 10:00:00,159.63,159.99,159.03,159.98,25655.0,150.4929,150.8323,149.9273,150.8229,25655.0
2019-02-08 10:30:00,159.98,160.24,159.74,159.76,25236.0,150.8229,151.068,150.5966,150.6155,25236.0
2019-02-08 11:00:00,159.72,160.15,159.4,159.7,65832.0,150.5778,150.9832,150.2761,150.5589,65832.0
2019-02-08 11:30:00,159.7,159.94,159.49,159.94,28117.0,150.5589,150.7852,150.361,150.7852,28117.0
2019-02-08 12:00:00,159.96,160.01,159.59,159.95,23060.0,150.8041,150.8512,150.4552,150.7946,23060.0
2019-02-08 12:30:00,159.96,160.04,159.86,159.89,24208.0,150.8041,150.8795,150.7098,150.7381,24208.0
2019-02-08 13:00:00,159.86,160.05,159.71,159.74,23659.0,150.7098,150.8889,150.5684,150.5966,23659.0
2019-02-08 13:30:00,159.77,160.06,159.74,160.0,22882.0,150.6249,150.8983,150.5966,150.8418,22882.0
2019-02-08 14:00:00,159.98,160.04,159.89,160.03,21783.0,150.8229,150.8795,150.7381,150.87,21783.0
2019-02-08 14:30:00,160.02,160.13,159.93,159.95,37296.0,150.8606,150.9643,150.7758,150.7946,37296.0
2019-02-08 15:00:00,159.92,160.38,159.87,160.32,30090.0,150.7663,151.2,150.7192,151.1434,30090.0
2019-02-08 15:30:00,160.32,161.19,160.1,161.15,138127.0,151.1434,151.9636,150.936,151.9259,138127.0
2019-02-11 09:30:00,161.68,162.54,160.85,162.24,24017.0,152.4256,153.2364,151.6431,152.9535,24017.0
2019-02-11 10:00:00,162.24,162.27,161.8,161.81,30818.0,152.9535,152.9818,152.5387,152.5482,30818.0
2019-02-11 10:30:00,161.78,162.06,161.67,161.82,33914.0,152.5199,152.7839,152.4162,152.5576,33914.0
2019-02-11 11:00:00,161.8,162.28,161.48,162.05,53819.0,152.5387,152.9913,152.237,152.7744,53819.0
2019-02-11 11:30:00,162.0,162.06,161.82,161.91,22918.0,152.7273,152.7839,152.5576,152.6424,22918.0
2019-02-11 12:00:00,161.89,161.94,161.54,161.72,15583.0,152.6236,152.6707,152.2936,152.4633,15583.0
2019-02-11 12:30:00,161.76,161.84,161.59,161.63,15317.0,152.501,152.5764,152.3408,152.3785,15317.0
2019-02-11 13:00:00,161.63,161.75,161.53,161.67,21664.0,152.3785,152.4916,152.2842,152.4162,21664.0
2019-02-11 13:30:00,161.72,161.87,161.36,161.67,15682.0,152.4633,152.6047,152.1239,152.4162,15682.0
2019-02-11 14:00:00,161.67,161.71,161.47,161.47,22799.0,152.4162,152.4539,152.2276,152.2276,22799.0
2019-02-11 14:30:00,161.47,161.59,161.26,161.55,24675.0,152.2276,152.3408,152.0296,152.303,24675.0
2019-02-11 15:00:00,161.6,161.71,161.52,161.66,22303.0,152.3502,152.4539,152.2748,152.4067,22303.0
2019-02-11 15:30:00,161.68,161.89,161.43,161.72,73695.0,152.4256,152.6236,152.1899,152.4633,73695.0
2019-02-12 09:30:00,163.0,163.0,161.8,162.05,32534.0,153.67,153.67,152.5387,152.7744,32534.0
2019-02-12 10:00:00,162.02,162.61,162.02,162.2,21526.0,152.7461,153.3024,152.7461,152.9158,21526.0
2019-02-12 10:30:00,162.27,162.65,161.98,162.62,27868.0,152.9818,153.3401,152.7084,153.3118,27868.0
2019-02-12 11:00:00,162.65,163.28,162.65,163.22,35499.0,153.3401,153.934,153.3401,153.8775,35499.0
2019-02-12 11:30:00,163.3,163.35,162.92,163.21,42967.0,153.9529,154.0,153.5946,153.868,42967.0
2019-02-12 12:00:00,163.21,163.21,162.81,162.91,20647.0,153.868,153.868,153.4909,153.5852,20647.0
2019-02-12 12:30:00,162.96,163.11,162.79,163.02,15702.0,153.6323,153.7737,153.4721,153.6889,15702.0
2019-02-12 13:00:00,162.98,163.01,162.64,162.98,15339.0,153.6512,153.6795,153.3307,153.6512,15339.0
2019-02-12 13:30:00,163.0,163.15,162.85,163.15,49075.0,153.67,153.8115,153.5286,153.8115,49075.0
2019-02-12 14:00:00,163.11,163.19,162.86,162.87,13400.0,153.7737,153.8492,153.5381,153.5475,13400.0
2019-02-12 14:30:00,162.91,162.98,162.68,162.91,25705.0,153.5852,153.6512,153.3684,153.5852,25705.0
2019-02-12 15:00:00,162.85,163.18,162.81,163.17,15835.0,153.5286,153.8397,153.4909,153.8303,15835.0
2019-02-12 15:30:00,163.13,163.27,162.9,163.11,77822.0,153.7926,153.9246,153.5758,153.7737,77822.0
2019-02-13 09:30:00,164.2,165.8,163.81,165.12,62637.0,154.8014,156.3098,154.4337,155.6687,62637.0
2019-02-13 10:00:00,164.97,165.31,164.19,165.19,20274.0,155.5273,155.8478,154.7919,155.7347,20274.0
2019-02-13 10:30:00,165.28,165.28,164.56,164.56,20165.0,155.8195,155.8195,155.1408,155.1408,20165.0
2019-02-13 11:00:00,164.59,164.9,164.17,164.23,31997.0,155.169,155.4613,154.7731,154.8296,31997.0
2019-02-13 11:30:00,164.23,164.4,163.94,164.36,17180.0,154.8296,154.9899,154.5562,154.9522,17180.0
2019-02-13 12:00:00,164.36,164.37,164.1,164.18,14792.0,154.9522,154.9616,154.7071,154.7825,14792.0
2019-02-13 12:30:00,164.16,164.3,164.03,164.15,11363.0,154.7636,154.8956,154.6411,154.7542,11363.0
2019-02-13 13:00:00,164.23,164.57,164.13,164.47,16831.0,154.8296,155.1502,154.7354,155.0559,16831.0
2019-02-13 13:30:00,164.42,164.57,164.3,164.42,11403.0,155.0088,155.1502,154.8956,155.0088,11403.0
2019-02-13 14:00:00,164.45,164.62,164.36,164.47,16003.0,155.037,155.1973,154.9522,155.0559,16003.0
2019-02-13 14:30:00,164.46,164.72,164.42,164.7,20172.0,155.0465,155.2916,155.0088,155.2727,20172.0
2019-02-13 15:00:00,164.66,164.88,164.62,164.84,20337.0,155.235,155.4424,155.1973,155.4047,20337.0
2019-02-13 15:30:00,164.88,164.95,164.38,164.56,79472.0,155.4424,155.5084,154.9711,155.1408,79472.0
2019-02-14 09:30:00,163.44,163.44,162.57,163.3,72825.0,154.0849,154.0849,153.2647,153.9529,72825.0
2019-02-14 10:00:00,163.32,163.74,163.06,163.24,34368.0,153.9717,154.3677,153.7266,153.8963,34368.0
2019-02-14 10:30:00,163.23,163.63,162.91,162.95,41194.0,153.8869,154.264,153.5852,153.6229,41194.0
2019-02-14 11:00:00,163.04,163.16,162.71,162.83,25212.0,153.7078,153.8209,153.3966,153.5098,25212.0
2019-02-14 11:30:00,162.83,163.15,162.66,163.07,29264.0,153.5098,153.8115,153.3495,153.736,29264.0
2019-02-14 12:00:00,163.12,163.47,162.94,163.45,39703.0,153.7832,154.1131,153.6135,154.0943,39703.0
2019-02-14 12:30:00,163.47,163.79,163.45,163.68,30264.0,154.1131,154.4148,154.0943,154.3111,30264.0
2019-02-14 13:00:00,163.67,163.83,163.66,163.81,28578.0,154.3017,154.4525,154.2923,154.4337,28578.0
2019-02-14 13:30:00,163.84,164.09,163.77,163.99,48039.0,154.462,154.6977,154.396,154.6034,48039.0
2019-02-14 14:00:00,163.99,164.56,163.98,164.22,58594.0,154.6034,155.1408,154.594,154.8202,58594.0
2019-02-14 14:30:00,164.24,164.25,163.32,163.36,105243.0,154.8391,154.8485,153.9717,154.0094,105243.0
2019-02-14 15:00:00,163.33,164.1,163.33,163.63,65264.0,153.9812,154.7071,153.9812,154.264,65264.0
2019-02-14 15:30:00,163.61,164.14,163.4,163.7,196056.0,154.2451,154.7448,154.0471,154.33,196056.0
2019-02-15 09:30:00,169.99,171.0,168.19,169.48,235550.0,160.2599,161.2121,158.563,159.7791,235550.0
2019-02-15 10:00:00,169.5,171.26,169.21,171.24,194351.0,159.798,161.4573,159.5246,161.4384,194351.0
2019-02-15 10:30:00,171.23,171.58,169.51,170.37,184405.0,161.429,161.7589,159.8074,160.6182,184405.0
2019-02-15 11:00:00,170.5,171.55,170.5,171.45,114304.0,160.7408,161.7307,160.7408,161.6364,114304.0
2019-02-15 11:30:00,171.47,171.98,171.07,171.22,99633.0,161.6552,162.136,161.2781,161.4195,99633.0
2019-02-15 12:00:00,171.27,171.27,168.63,169.47,159269.0,161.4667,161.4667,158.9778,159.7697,159269.0
2019-02-15 12:30:00,169.45,169.57,168.63,168.8,81168.0,159.7509,159.864,158.9778,159.1381,81168.0
2019-02-15 13:00:00,168.75,168.8,168.31,168.39,40399.0,159.0909,159.1381,158.6761,158.7515,40399.0
2019-02-15 13:30:00,168.46,168.58,167.31,167.43,70348.0,158.8175,158.9307,157.7333,157.8465,70348.0
2019-02-15 14:00:00,167.43,167.8,166.82,167.7,126285.0,157.8465,158.1953,157.2714,158.101,126285.0
2019-02-15 14:30:00,167.71,168.35,167.5,168.03,111037.0,158.1104,158.7138,157.9125,158.4121,111037.0
2019-02-15 15:00:00,168.01,168.35,167.72,168.01,132050.0,158.3933,158.7138,158.1199,158.3933,132050.0
2019-02-15 15:30:00,167.99,169.37,167.97,169.26,213167.0,158.3744,159.6754,158.3556,159.5717,213167.0
2019-02-19 09:30:00,168.85,169.64,166.01,167.72,40400.0,159.1852,159.93,156.5078,158.1199,40400.0
2019-02-19 10:00:00,167.73,167.76,167.12,167.62,44603.0,158.1293,158.1576,157.5542,158.0256,44603.0
2019-02-19 10:30:00,167.62,168.27,167.35,167.59,36744.0,158.0256,158.6384,157.7711,157.9973,36744.0
2019-02-19 11:00:00,167.63,168.17,167.34,167.82,27850.0,158.035,158.5441,157.7616,158.2142,27850.0
2019-02-19 11:30:00,167.83,168.59,167.81,168.59,24878.0,158.2236,158.9401,158.2047,158.9401,24878.0
2019-02-19 12:00:00,168.55,168.89,168.43,168.86,30665.0,158.9024,159.2229,158.7892,159.1946,30665.0
2019-02-19 12:30:00,168.88,169.18,168.83,169.08,34041.0,159.2135,159.4963,159.1663,159.402,34041.0
2019-02-19 13:00:00,169.08,169.22,168.79,169.01,20770.0,159.402,159.534,159.1286,159.336,20770.0
2019-02-19 13:30:00,169.0,169.02,168.71,168.92,20268.0,159.3266,159.3455,159.0532,159.2512,20268.0
2019-02-19 14:00:00,168.92,169.04,168.73,168.88,29653.0,159.2512,159.3643,159.0721,159.2135,29653.0
2019-02-19 14:30:00,168.94,169.13,168.86,169.09,25820.0,159.27,159.4492,159.1946,159.4115,25820.0
2019-02-19 15:00:00,169.06,169.06,168.85,168.89,27811.0,159.3832,159.3832,159.1852,159.2229,27811.0
2019-02-19 15:30:00,168.87,169.08,167.83,167.97,202281.0,159.2041,159.402,158.2236,158.3556,202281.0
2019-02-20 09:30:00,168.44,169.23,167.98,169.08,38579.0,158.7987,159.5434,158.365,159.402,38579.0
2019-02-20 10:00:00,169.03,169.03,168.05,168.78,33268.0,159.3549,159.3549,158.431,159.1192,33268.0
2019-02-20 10:30:00,168.79,168.85,168.19,168.22,21234.0,159.1286,159.1852,158.563,158.5913,21234.0
2019-02-20 11:00:00,168.2,168.82,168.15,168.7,25180.0,158.5724,159.1569,158.5253,159.0438,25180.0
2019-02-20 11:30:00,168.69,169.09,168.61,168.8,17222.0,159.0344,159.4115,158.9589,159.1381,17222.0
2019-02-20 12:00:00,168.8,168.97,168.34,168.34,21429.0,159.1381,159.2983,158.7044,158.7044,21429.0
2019-02-20 12:30:00,168.28,168.53,168.21,168.4,12913.0,158.6478,158.8835,158.5818,158.761,12913.0
2019-02-20 13:00:00,168.39,168.95,168.38,168.92,17328.0,158.7515,159.2795,158.7421,159.2512,17328.0
2019-02-20 13:30:00,168.91,169.11,168.84,169.11,13762.0,159.2418,159.4303,159.1758,159.4303,13762.0
2019-02-20 14:00:00,169.18,169.29,168.39,168.72,19515.0,159.4963,159.6,158.7515,159.0626,19515.0
2019-02-20 14:30:00,168.67,169.42,168.62,169.12,35747.0,159.0155,159.7226,158.9684,159.4397,35747.0
2019-02-20 15:00:00,169.15,169.39,168.88,169.26,31407.0,159.468,159.6943,159.2135,159.5717,31407.0
2019-02-20 15:30:00,169.26,169.65,169.17,169.5,147305.0,159.5717,159.9394,159.4869,159.798,147305.0
2019-02-21 09:30:00,169.74,169.74,168.74,169.27,28429.0,160.0243,160.0243,159.0815,159.5812,28429.0
2019-02-21 10:00:00,169.33,169.78,168.92,168.92,29828.0,159.6377,160.062,159.2512,159.2512,29828.0
2019-02-21 10:30:00,169.07,169.71,169.07,169.65,61890.0,159.3926,159.996,159.3926,159.9394,61890.0
2019-02-21 11:00:00,169.65,170.21,169.6,169.99,58254.0,159.9394,160.4674,159.8923,160.2599,58254.0
2019-02-21 11:30:00,170.01,170.4,169.88,170.33,33133.0,160.2788,160.6465,160.1562,160.5805,33133.0
2019-02-21 12:00:00,170.27,170.53,170.26,170.42,17472.0,160.5239,160.769,160.5145,160.6653,17472.0
2019-02-21 12:30:00,170.45,170.55,170.25,170.33,12821.0,160.6936,160.7879,160.5051,160.5805,12821.0
2019-02-21 13:00:00,170.35,170.38,170.14,170.18,18239.0,160.5993,160.6276,160.4014,160.4391,18239.0
2019-02-21 13:30:00,170.18,170.52,170.15,170.5,18337.0,160.4391,160.7596,160.4108,160.7408,18337.0
2019-02-21 14:00:00,170.52,170.66,170.49,170.53,58642.0,160.7596,160.8916,160.7313,160.769,58642.0
2019-02-21 14:30:00,170.54,170.54,169.76,170.02,31270.0,160.7785,160.7785,160.0431,160.2882,31270.0
2019-02-21 15:00:00,170.0,170.31,169.93,169.98,37656.0,160.2694,160.5616,160.2034,160.2505,37656.0
2019-02-21 15:30:00,169.98,170.77,169.91,170.64,195822.0,160.2505,160.9953,160.1845,160.8727,195822.0
2019-02-22 09:30:00,170.88,171.68,170.65,171.54,44754.0,161.5654,162.3218,161.348,162.1894,44754.0
2019-02-22 10:00:00,171.59,171.71,171.06,171.44,34499.0,162.2367,162.3502,161.7356,162.0949,34499.0
2019-02-22 10:30:00,171.47,171.82,171.29,171.55,34213.0,162.1233,162.4542,161.9531,162.1989,34213.0
2019-02-22 11:00:00,171.51,172.09,171.35,172.01,28297.0,162.1611,162.7095,162.0098,162.6338,28297.0
2019-02-22 11:30:00,172.07,172.07,171.65,171.82,22559.0,162.6905,162.6905,162.2934,162.4542,22559.0
2019-02-22 12:00:00,171.82,171.96,171.65,171.68,20174.0,162.4542,162.5865,162.2934,162.3218,20174.0
2019-02-22 12:30:00,171.67,171.99,171.62,171.93,55500.0,162.3124,162.6149,162.2651,162.5582,55500.0
2019-02-22 13:00:00,171.96,172.21,171.75,172.19,30262.0,162.5865,162.8229,162.388,162.804,30262.0
2019-02-22 13:30:00,172.2,172.53,172.19,172.5,36510.0,162.8135,163.1255,162.804,163.0971,36510.0
2019-02-22 14:00:00,172.49,172.93,172.39,172.82,33758.0,163.0877,163.5037,162.9931,163.3997,33758.0
2019-02-22 14:30:00,172.85,172.92,172.2,172.32,43174.0,163.428,163.4942,162.8135,162.9269,43174.0
2019-02-22 15:00:00,172.32,172.94,172.32,172.82,57067.0,162.9269,163.5131,162.9269,163.3997,57067.0
2019-02-22 15:30:00,172.82,172.84,172.44,172.7,140198.0,163.3997,163.4186,163.0404,163.2862,140198.0
2019-02-25 09:30:00,173.5,174.66,173.11,174.5,62501.0,164.0426,165.1394,163.6739,164.9881,62501.0
2019-02-25 10:00:00,174.54,175.08,174.14,174.67,48437.0,165.0259,165.5365,164.6477,165.1488,48437.0
2019-02-25 10:30:00,174.66,174.67,173.86,174.12,60755.0,165.1394,165.1488,164.383,164.6288,60755.0
2019-02-25 11:00:00,174.11,174.23,173.76,173.88,32230.0,164.6193,164.7328,164.2884,164.4019,32230.0
2019-02-25 11:30:00,173.81,174.11,173.52,173.76,42770.0,164.3357,164.6193,164.0615,164.2884,42770.0
2019-02-25 12:00:00,173.72,173.72,173.32,173.44,32040.0,164.2506,164.2506,163.8724,163.9859,32040.0
2019-02-25 12:30:00,173.4,173.4,172.46,172.72,56451.0,163.9481,163.9481,163.0593,163.3051,56451.0
2019-02-25 13:00:00,172.67,172.83,172.49,172.59,33502.0,163.2578,163.4091,163.0877,163.1822,33502.0
2019-02-25 13:30:00,172.61,172.62,172.3,172.52,27699.0,163.2011,163.2106,162.908,163.116,27699.0
2019-02-25 14:00:00,172.49,172.98,172.49,172.87,25491.0,163.0877,163.5509,163.0877,163.4469,25491.0
2019-02-25 14:30:00,172.87,172.97,172.47,172.47,24448.0,163.4469,163.5415,163.0687,163.0687,24448.0
2019-02-25 15:00:00,172.49,172.67,172.11,172.11,32308.0,163.0877,163.2578,162.7284,162.7284,32308.0
2019-02-25 15:30:00,172.13,172.69,172.08,172.51,81024.0,162.7473,163.2768,162.7,163.1066,81024.0
2019-02-26 09:30:00,172.1,173.03,171.52,172.9,57525.0,162.7189,163.5982,162.1705,163.4753,57525.0
2019-02-26 10:00:00,172.88,173.33,172.76,172.99,39595.0,163.4564,163.8819,163.3429,163.5604,39595.0
2019-02-26 10:30:00,172.99,173.3,172.38,172.38,31525.0,163.5604,163.8535,162.9837,162.9837,31525.0
2019-02-26 11:00:00,172.36,173.65,172.36,173.39,33313.0,162.9647,164.1844,162.9647,163.9386,33313.0
2019-02-26 11:30:00,173.41,173.69,173.18,173.44,32619.0,163.9575,164.2222,163.74,163.9859,32619.0
2019-02-26 12:00:00,173.45,173.55,173.18,173.38,23540.0,163.9953,164.0899,163.74,163.9291,23540.0
2019-02-26 12:30:00,173.43,173.48,172.85,172.91,23720.0,163.9764,164.0237,163.428,163.4848,23720.0
2019-02-26 13:00:00,172.93,173.22,172.81,172.96,20962.0,163.5037,163.7779,163.3902,163.532,20962.0
2019-02-26 13:30:00,172.87,173.1,172.68,172.93,27513.0,163.4469,163.6644,163.2673,163.5037,27513.0
2019-02-26 14:00:00,172.9,172.93,172.72,172.73,25973.0,163.4753,163.5037,163.3051,163.3146,25973.0
2019-02-26 14:30:00,172.76,173.12,172.68,173.1,28775.0,163.3429,163.6833,163.2673,163.6644,28775.0
2019-02-26 15:00:00,173.12,173.34,173.09,173.19,29179.0,163.6833,163.8913,163.6549,163.7495,29179.0
2019-02-26 15:30:00,173.16,173.29,172.41,172.49,94898.0,163.7211,163.844,163.012,163.0877,94898.0
2019-02-27 09:30:00,171.94,173.28,171.67,172.93,27302.0,162.5676,163.8346,162.3124,163.5037,27302.0
2019-02-27 10:00:00,172.88,173.05,171.78,171.92,35602.0,163.4564,163.6171,162.4164,162.5487,35602.0
2019-02-27 10:30:00,171.93,172.47,171.73,171.93,35096.0,162.5582,163.0687,162.3691,162.5582,35096.0
2019-02-27 11:00:00,171.94,173.03,171.91,172.96,33703.0,162.5676,163.5982,162.5393,163.532,33703.0
2019-02-27 11:30:00,172.9,173.02,172.75,172.81,23852.0,163.4753,163.5888,163.3335,163.3902,23852.0
2019-02-27 12:00:00,172.8,172.94,172.75,172.91,14019.0,163.3808,163.5131,163.3335,163.4848,14019.0
2019-02-27 12:30:00,172.93,173.15,172.93,172.95,10825.0,163.5037,163.7117,163.5037,163.5226,10825.0
2019-02-27 13:00:00,172.96,173.47,172.96,173.39,15389.0,163.532,164.0142,163.532,163.9386,15389.0
2019-02-27 13:30:00,173.42,173.46,173.13,173.28,19009.0,163.967,164.0048,163.6928,163.8346,19009.0
2019-02-27 14:00:00,173.21,173.46,173.21,173.41,19864.0,163.7684,164.0048,163.7684,163.9575,19864.0
2019-02-27 14:30:00,173.4,173.59,173.31,173.46,32576.0,163.9481,164.1277,163.863,164.0048,32576.0
2019-02-27 15:00:00,173.46,173.82,173.39,173.5,49656.0,164.0048,164.3452,163.9386,164.0426,49656.0
2019-02-27 15:30:00,173.46,173.78,173.41,173.61,83218.0,164.0048,164.3073,163.9575,164.1466,83218.0
2019-02-28 09:30:00,173.9,174.87,173.81,174.67,27749.0,164.4208,165.3379,164.3357,165.1488,27749.0
2019-02-28 10:00:00,174.72,174.77,173.89,174.27,21566.0,165.1961,165.2434,164.4113,164.7706,21566.0
2019-02-28 10:30:00,174.37,174.45,173.49,173.95,23412.0,164.8652,164.9408,164.0331,164.4681,23412.0
2019-02-28 11:00:00,173.93,174.4,173.69,174.12,29322.0,164.4492,164.8935,164.2222,164.6288,29322.0
2019-02-28 11:30:00,174.09,174.46,174.09,174.36,15518.0,164.6004,164.9503,164.6004,164.8557,15518.0
2019-02-28 12:00:00,174.37,174.58,174.3,174.48,21334.0,164.8652,165.0637,164.799,164.9692,21334.0
2019-02-28 12:30:00,174.52,174.53,174.21,174.47,15254.0,165.007,165.0165,164.7139,164.9597,15254.0
2019-02-28 13:00:00,174.47,174.49,174.19,174.23,15917.0,164.9597,164.9786,164.695,164.7328,15917.0
2019-02-28 13:30:00,174.24,174.39,173.97,173.98,17214.0,164.7423,164.8841,164.487,164.4964,17214.0
2019-02-28 14:00:00,173.98,174.06,173.86,174.02,28319.0,164.4964,164.5721,164.383,164.5343,28319.0
2019-02-28 14:30:00,174.01,174.03,173.37,173.51,33474.0,164.5248,164.5437,163.9197,164.0521,33474.0
2019-02-28 15:00:00,173.49,173.64,173.08,173.35,50838.0,164.0331,164.175,163.6455,163.9008,50838.0
2019-02-28 15:30:00,173.38,173.61,172.76,173.12,158858.0,163.9291,164.1466,163.3429,163.6833,158858.0
2019-03-01 09:30:00,174.86,176.0,174.86,175.66,51440.0,165.3285,166.4063,165.3285,166.0849,51440.0
2019-03-01 10:00:00,175.62,175.68,174.88,175.36,49550.0,166.047,166.1038,165.3474,165.8012,49550.0
2019-03-01 10:30:00,175.37,175.71,175.17,175.23,21152.0,165.8107,166.1321,165.6216,165.6783,21152.0
2019-03-01 11:00:00,175.15,175.25,174.63,174.8,21002.0,165.6027,165.6972,165.111,165.2717,21002.0
2019-03-01 11:30:00,174.87,175.13,174.69,175.03,15080.0,165.3379,165.5837,165.1677,165.4892,15080.0
2019-03-01 12:00:00,174.97,175.35,174.9,175.31,24722.0,165.4325,165.7918,165.3663,165.7539,24722.0
2019-03-01 12:30:00,175.3,175.33,174.96,175.2,27331.0,165.7445,165.7728,165.423,165.6499,27331.0
2019-03-01 13:00:00,175.18,175.48,175.15,175.47,20953.0,165.631,165.9147,165.6027,165.9052,20953.0
2019-03-01 13:30:00,175.47,175.58,175.24,175.25,13886.0,165.9052,166.0092,165.6878,165.6972,13886.0
2019-03-01 14:00:00,175.29,175.87,175.2,175.83,17360.0,165.735,166.2834,165.6499,166.2456,17360.0
2019-03-01 14:30:00,175.87,175.87,175.57,175.76,24069.0,166.2834,166.2834,165.9998,166.1794,24069.0
2019-03-01 15:00:00,175.77,175.88,175.39,175.49,30298.0,166.1889,166.2929,165.8296,165.9241,30298.0
2019-03-01 15:30:00,175.55,175.96,175.37,175.68,108810.0,165.9809,166.3685,165.8107,166.1038,108810.0
2019-03-04 09:30:00,175.55,177.0,174.47,175.13,155445.0,165.9809,167.3518,164.9597,165.5837,155445.0
2019-03-04 10:00:00,175.08,175.72,174.53,174.58,72005.0,165.5365,166.1416,165.0165,165.0637,72005.0
2019-03-04 10:30:00,174.75,175.91,174.71,175.14,44717.0,165.2245,166.3212,165.1866,165.5932,44717.0
2019-03-04 11:00:00,175.13,175.19,172.97,173.01,73596.0,165.5837,165.6405,163.5415,163.5793,73596.0
2019-03-04 11:30:00,173.07,173.17,171.76,172.19,76397.0,163.636,163.7306,162.3974,162.804,76397.0
2019-03-04 12:00:00,172.14,172.52,171.23,171.77,48733.0,162.7567,163.116,161.8963,162.4069,48733.0
2019-03-04 12:30:00,171.72,171.95,170.99,171.17,48211.0,162.3596,162.5771,161.6694,161.8396,48211.0
2019-03-04 13:00:00,171.17,171.18,170.54,171.18,37200.0,161.8396,161.8491,161.2439,161.8491,37200.0
2019-03-04 13:30:00,171.21,171.61,171.11,171.55,40149.0,161.8774,162.2556,161.7829,162.1989,40149.0
2019-03-04 14:00:00,171.6,171.61,171.03,171.47,48555.0,162.2462,162.2556,161.7072,162.1233,48555.0
2019-03-04 14:30:00,171.47,171.56,171.27,171.28,54777.0,162.1233,162.2083,161.9342,161.9436,54777.0
2019-03-04 15:00:00,171.26,171.64,170.99,171.41,51564.0,161.9247,162.284,161.6694,162.0665,51564.0
2019-03-04 15:30:00,171.38,172.35,171.32,172.24,113434.0,162.0382,162.9553,161.9814,162.8513,113434.0
2019-03-05 09:30:00,172.24,173.38,172.2,173.15,62609.0,162.8513,163.9291,162.8135,163.7117,62609.0
2019-03-05 10:00:00,173.18,173.66,171.76,171.83,48959.0,163.74,164.1939,162.3974,162.4636,48959.0
2019-03-05 10:30:00,171.88,172.17,171.79,172.02,58801.0,162.5109,162.7851,162.4258,162.6433,58801.0
2019-03-05 11:00:00,172.05,172.21,171.8,171.93,34786.0,162.6716,162.8229,162.4353,162.5582,34786.0
2019-03-05 11:30:00,171.9,172.14,171.38,171.63,39943.0,162.5298,162.7567,162.0382,162.2745,39943.0
2019-03-05 12:00:00,171.65,171.74,171.3,171.59,38125.0,162.2934,162.3785,161.9625,162.2367,38125.0
2019-03-05 12:30:00,171.56,172.04,171.46,172.04,25756.0,162.2083,162.6622,162.1138,162.6622,25756.0
2019-03-05 13:00:00,172.02,172.49,172.01,172.08,24698.0,162.6433,163.0877,162.6338,162.7,24698.0
2019-03-05 13:30:00,172.07,172.27,171.9,171.91,32593.0,162.6905,162.8796,162.5298,162.5393,32593.0
2019-03-05 14:00:00,171.9,171.94,171.63,171.71,28092.0,162.5298,162.5676,162.2745,162.3502,28092.0
2019-03-05 14:30:00,171.72,171.72,171.31,171.56,38241.0,162.3596,162.3596,161.972,162.2083,38241.0
2019-03-05 15:00:00,171.53,171.55,170.86,170.87,74044.0,162.18,162.1989,161.5465,161.556,74044.0
2019-03-05 15:30:00,170.84,171.5,170.77,171.06,150181.0,161.5276,162.1516,161.4614,161.7356,150181.0
2019-03-06 09:30:00,171.05,171.57,170.62,171.48,33144.0,161.7261,162.2178,161.3196,162.1327,33144.0
2019-03-06 10:00:00,171.41,171.5,170.52,170.52,55589.0,162.0665,162.1516,161.225,161.225,55589.0
2019-03-06 10:30:00,170.48,170.53,169.74,169.82,76010.0,161.1872,161.2345,160.4876,160.5632,76010.0
2019-03-06 11:00:00,169.76,170.1,169.68,169.78,64687.0,160.5065,160.8279,160.4308,160.5254,64687.0
2019-03-06 11:30:00,169.82,169.9,169.03,169.43,35771.0,160.5632,160.6388,159.8163,160.1945,35771.0
2019-03-06 12:00:00,169.44,169.85,169.3,169.34,33479.0,160.2039,160.5916,160.0715,160.1094,33479.0
2019-03-06 12:30:00,169.34,169.67,169.3,169.47,42128.0,160.1094,160.4214,160.0715,160.2323,42128.0
2019-03-06 13:00:00,169.51,169.64,169.28,169.34,39614.0,160.2701,160.393,160.0526,160.1094,39614.0
2019-03-06 13:30:00,169.35,170.2,169.35,170.19,26076.0,160.1188,160.9225,160.1188,160.913,26076.0
2019-03-06 14:00:00,170.19,170.78,170.15,170.6,27623.0,160.913,161.4709,160.8752,161.3007,27623.0
2019-03-06 14:30:00,170.6,170.72,170.29,170.35,35817.0,161.3007,161.4141,161.0076,161.0643,35817.0
2019-03-06 15:00:00,170.31,170.35,169.75,169.9,41354.0,161.0265,161.0643,160.497,160.6388,41354.0
2019-03-06 15:30:00,169.9,170.26,169.84,170.13,127737.0,160.6388,160.9792,160.5821,160.8563,127737.0
2019-03-07 09:30:00,169.54,169.95,168.2,168.58,28494.0,160.2985,160.6861,159.0315,159.3908,28494.0
2019-03-07 10:00:00,168.61,169.02,168.22,168.81,37313.0,159.4192,159.8068,159.0504,159.6082,37313.0
2019-03-07 10:30:00,168.79,169.67,168.73,169.55,34986.0,159.5893,160.4214,159.5326,160.3079,34986.0
2019-03-07 11:00:00,169.54,169.54,168.98,169.47,28828.0,160.2985,160.2985,159.769,160.2323,28828.0
2019-03-07 11:30:00,169.5,170.37,169.5,170.03,41355.0,160.2606,161.0832,160.2606,160.7617,41355.0
2019-03-07 12:00:00,169.98,169.98,169.2,169.59,30371.0,160.7145,160.7145,159.977,160.3457,30371.0
2019-03-07 12:30:00,169.61,170.16,169.44,170.09,23734.0,160.3646,160.8847,160.2039,160.8185,23734.0
2019-03-07 13:00:00,170.03,170.28,169.99,170.17,22395.0,160.7617,160.9981,160.7239,160.8941,22395.0
2019-03-07 13:30:00,170.14,170.14,169.65,169.9,49238.0,160.8658,160.8658,160.4025,160.6388,49238.0
2019-03-07 14:00:00,169.92,170.07,169.48,169.75,44949.0,160.6577,160.7996,160.2417,160.497,44949.0
2019-03-07 14:30:00,169.78,169.8,168.99,169.07,55035.0,160.5254,160.5443,159.7784,159.8541,55035.0
2019-03-07 15:00:00,169.05,169.7,168.92,169.37,55656.0,159.8352,160.4497,159.7123,160.1377,55656.0
2019-03-07 15:30:00,169.35,169.58,169.13,169.37,140997.0,160.1188,160.3363,159.9108,160.1377,140997.0
2019-03-08 09:30:00,168.19,169.07,167.78,168.79,44785.0,159.022,159.8541,158.6344,159.5893,44785.0
2019-03-08 10:00:00,168.74,168.92,168.33,168.85,36558.0,159.5421,159.7123,159.1544,159.6461,36558.0
2019-03-08 10:30:00,168.95,169.5,168.62,169.39,46867.0,159.7406,160.2606,159.4286,160.1566,46867.0
2019-03-08 11:00:00,169.3,170.1,169.25,169.88,29844.0,160.0715,160.8279,160.0243,160.6199,29844.0
2019-03-08 11:30:00,169.84,169.93,169.27,169.52,36879.0,160.5821,160.6672,160.0432,160.2795,36879.0
2019-03-08 12:00:00,169.53,169.54,168.52,168.85,37933.0,160.289,160.2985,159.3341,159.6461,37933.0
2019-03-08 12:30:00,168.86,168.93,168.55,168.7,16743.0,159.6555,159.7217,159.3624,159.5042,16743.0
2019-03-08 13:00:00,168.7,168.72,168.44,168.7,18222.0,159.5042,159.5232,159.2584,159.5042,18222.0
2019-03-08 13:30:00,168.72,169.06,168.6,168.96,20785.0,159.5232,159.8446,159.4097,159.7501,20785.0
2019-03-08 14:00:00,169.0,169.47,168.8,169.37,18980.0,159.7879,160.2323,159.5988,160.1377,18980.0
2019-03-08 14:30:00,169.41,170.02,169.41,169.62,44971.0,160.1755,160.7523,160.1755,160.3741,44971.0
2019-03-08 15:00:00,169.66,169.66,169.15,169.18,36055.0,160.4119,160.4119,159.9297,159.9581,36055.0
2019-03-08 15:30:00,169.18,170.01,169.15,169.94,92627.0,159.9581,160.7428,159.9297,160.6767,92627.0
2019-03-11 09:30:00,170.08,171.55,170.08,171.47,38988.0,160.809,162.1989,160.809,162.1233,38988.0
2019-03-11 10:00:00,171.52,171.58,171.04,171.56,97576.0,162.1705,162.2273,161.7167,162.2083,97576.0
2019-03-11 10:30:00,171.55,171.98,171.22,171.77,28451.0,162.1989,162.6055,161.8869,162.4069,28451.0
2019-03-11 11:00:00,171.77,172.0,171.66,171.69,38886.0,162.4069,162.6244,162.3029,162.3313,38886.0
2019-03-11 11:30:00,171.67,171.96,171.54,171.76,30393.0,162.3124,162.5865,162.1894,162.3974,30393.0
2019-03-11 12:00:00,171.77,172.0,171.64,171.75,15192.0,162.4069,162.6244,162.284,162.388,15192.0
2019-03-11 12:30:00,171.73,171.88,171.53,171.67,26783.0,162.3691,162.5109,162.18,162.3124,26783.0
2019-03-11 13:00:00,171.71,172.05,171.66,171.83,21714.0,162.3502,162.6716,162.3029,162.4636,21714.0
2019-03-11 13:30:00,171.8,171.89,171.51,171.67,22643.0,162.4353,162.5204,162.1611,162.3124,22643.0
2019-03-11 14:00:00,171.63,171.71,171.41,171.61,41209.0,162.2745,162.3502,162.0665,162.2556,41209.0
2019-03-11 14:30:00,171.61,171.72,171.37,171.51,26744.0,162.2556,162.3596,162.0287,162.1611,26744.0
2019-03-11 15:00:00,171.48,171.58,171.31,171.34,48941.0,162.1327,162.2273,161.972,162.0003,48941.0
2019-03-11 15:30:00,171.36,171.66,171.24,171.55,103312.0,162.0193,162.3029,161.9058,162.1989,103312.0
2019-03-12 09:30:00,172.0,172.49,171.71,172.28,41411.0,162.6244,163.0877,162.3502,162.8891,41411.0
2019-03-12 10:00:00,172.2,172.75,172.13,172.65,30859.0,162.8135,163.3335,162.7473,163.2389,30859.0
2019-03-12 10:30:00,172.59,173.34,172.59,173.15,34259.0,163.1822,163.8913,163.1822,163.7117,34259.0
2019-03-12 11:00:00,173.16,173.16,172.38,172.5,29322.0,163.7211,163.7211,162.9837,163.0971,29322.0
2019-03-12 11:30:00,172.48,173.05,172.47,172.9,34769.0,163.0782,163.6171,163.0687,163.4753,34769.0
2019-03-12 12:00:00,172.9,173.07,172.7,172.99,29682.0,163.4753,163.636,163.2862,163.5604,29682.0
2019-03-12 12:30:00,172.93,173.08,172.84,173.01,17814.0,163.5037,163.6455,163.4186,163.5793,17814.0
2019-03-12 13:00:00,173.01,173.21,172.9,173.16,33220.0,163.5793,163.7684,163.4753,163.7211,33220.0
2019-03-12 13:30:00,173.12,173.55,172.99,173.46,27925.0,163.6833,164.0899,163.5604,164.0048,27925.0
2019-03-12 14:00:00,173.45,173.51,173.05,173.06,42602.0,163.9953,164.0521,163.6171,163.6266,42602.0
2019-03-12 14:30:00,173.03,173.26,172.89,173.24,30052.0,163.5982,163.8157,163.4659,163.7968,30052.0
2019-03-12 15:00:00,173.24,173.24,172.65,172.97,54599.0,163.7968,163.7968,163.2389,163.5415,54599.0
2019-03-12 15:30:00,172.96,173.19,172.31,172.46,130400.0,163.532,163.7495,162.9175,163.0593,130400.0
2019-03-13 09:30:00,173.17,174.3,172.41,174.11,49672.0,163.7306,164.799,163.012,164.6193,49672.0
2019-03-13 10:00:00,174.11,174.21,173.7,174.1,21683.0,164.6193,164.7139,164.2317,164.6099,21683.0
2019-03-13 10:30:00,174.02,174.24,173.91,173.98,32311.0,164.5343,164.7423,164.4303,164.4964,32311.0
2019-03-13 11:00:00,174.02,174.26,173.77,173.91,51418.0,164.5343,164.7612,164.2979,164.4303,51418.0
2019-03-13 11:30:00,173.91,174.11,173.74,173.88,20229.0,164.4303,164.6193,164.2695,164.4019,20229.0
2019-03-13 12:00:00,173.9,174.08,173.63,173.75,14693.0,164.4208,164.591,164.1655,164.279,14693.0
2019-03-13 12:30:00,173.8,173.98,173.67,173.96,11298.0,164.3262,164.4964,164.2033,164.4775,11298.0
2019-03-13 13:00:00,173.95,174.08,173.87,174.04,14253.0,164.4681,164.591,164.3924,164.5532,14253.0
2019-03-13 13:30:00,174.01,174.28,173.93,174.2,15187.0,164.5248,164.7801,164.4492,164.7044,15187.0
2019-03-13 14:00:00,174.18,174.56,174.12,174.28,15226.0,164.6855,165.0448,164.6288,164.7801,15226.0
2019-03-13 14:30:00,174.27,174.28,173.65,173.85,21135.0,164.7706,164.7801,164.1844,164.3735,21135.0
2019-03-13 15:00:00,173.86,173.95,173.1,173.65,46847.0,164.383,164.4681,163.6644,164.1844,46847.0
2019-03-13 15:30:00,173.6,174.0,173.41,173.56,54441.0,164.1371,164.5153,163.9575,164.0993,54441.0
2019-03-14 09:30:00,173.77,174.04,173.14,173.89,60216.0,164.2979,164.5532,163.7022,164.4113,60216.0
2019-03-14 10:00:00,173.82,174.27,173.47,174.24,20159.0,164.3452,164.7706,164.0142,164.7423,20159.0
2019-03-14 10:30:00,174.2,174.6,174.14,174.55,28671.0,164.7044,165.0826,164.6477,165.0354,28671.0
2019-03-14 11:00:00,174.54,174.71,174.2,174.54,27524.0,165.0259,165.1866,164.7044,165.0259,27524.0
2019-03-14 11:30:00,174.57,175.08,174.54,174.98,57607.0,165.0543,165.5365,165.0259,165.4419,57607.0
2019-03-14 12:00:00,175.01,175.01,174.7,174.77,21391.0,165.4703,165.4703,165.1772,165.2434,21391.0
2019-03-14 12:30:00,174.76,175.05,174.47,174.54,29657.0,165.2339,165.5081,164.9597,165.0259,29657.0
2019-03-14 13:00:00,174.51,174.56,174.33,174.35,19551.0,164.9975,165.0448,164.8274,164.8463,19551.0
2019-03-14 13:30:00,174.38,174.46,174.19,174.34,17862.0,164.8746,164.9503,164.695,164.8368,17862.0
2019-03-14 14:00:00,174.34,174.52,174.21,174.43,23070.0,164.8368,165.007,164.7139,164.9219,23070.0
2019-03-14 14:30:00,174.43,174.58,174.3,174.55,28633.0,164.9219,165.0637,164.799,165.0354,28633.0
2019-03-14 15:00:00,174.56,175.0,174.52,174.77,122002.0,165.0448,165.4608,165.007,165.2434,122002.0
2019-03-14 15:30:00,174.77,175.06,174.72,174.94,158630.0,165.2434,165.5176,165.1961,165.4041,158630.0
2019-03-15 09:30:00,175.13,176.07,174.63,176.01,178465.0,165.5837,166.4725,165.111,166.4158,178465.0
2019-03-15 10:00:00,176.02,176.44,175.73,176.38,26694.0,166.4252,166.8223,166.151,166.7656,26694.0
2019-03-15 10:30:00,176.43,176.58,176.01,176.31,19802.0,166.8129,166.9547,166.4158,166.6994,19802.0
2019-03-15 11:00:00,176.27,176.79,176.15,176.6,33211.0,166.6616,167.1533,166.5482,166.9736,33211.0
2019-03-15 11:30:00,176.6,176.83,176.36,176.64,40725.0,166.9736,167.1911,166.7467,167.0114,40725.0
2019-03-15 12:00:00,176.64,176.94,176.53,176.65,34813.0,167.0114,167.2951,166.9074,167.0209,34813.0
2019-03-15 12:30:00,176.67,177.01,176.67,176.92,18864.0,167.0398,167.3613,167.0398,167.2762,18864.0
2019-03-15 13:00:00,176.87,177.06,176.73,176.81,17808.0,167.2289,167.4085,167.0965,167.1722,17808.0
2019-03-15 13:30:00,176.81,177.12,176.61,176.61,43897.0,167.1722,167.4653,166.9831,166.9831,43897.0
2019-03-15 14:00:00,176.61,176.66,176.18,176.18,22335.0,166.9831,167.0304,166.5765,166.5765,22335.0
2019-03-15 14:30:00,176.21,176.26,175.9,175.92,53311.0,166.6049,166.6522,166.3118,166.3307,53311.0
2019-03-15 15:00:00,175.94,176.46,175.94,176.46,33377.0,166.3496,166.8413,166.3496,166.8413,33377.0
2019-03-15 15:30:00,176.43,176.75,176.19,176.69,190933.0,166.8129,167.1154,166.586,167.0587,190933.0
2019-03-18 09:30:00,177.0,178.14,176.54,177.5,96715.0,167.3518,168.4297,166.9169,167.8246,96715.0
2019-03-18 10:00:00,177.61,177.63,176.92,177.09,47557.0,167.9286,167.9475,167.2762,167.4369,47557.0
2019-03-18 10:30:00,177.09,177.64,177.01,177.44,38122.0,167.4369,167.9569,167.3613,167.7678,38122.0
2019-03-18 11:00:00,177.45,177.53,177.0,177.22,29423.0,167.7773,167.8529,167.3518,167.5598,29423.0
2019-03-18 11:30:00,177.17,177.52,177.11,177.39,26594.0,167.5126,167.8435,167.4558,167.7206,26594.0
2019-03-18 12:00:00,177.39,177.41,176.95,177.35,17463.0,167.7206,167.7395,167.3045,167.6827,17463.0
2019-03-18 12:30:00,177.38,177.96,177.29,177.88,50004.0,167.7111,168.2595,167.626,168.1838,50004.0
2019-03-18 13:00:00,177.86,177.95,177.7,177.91,26751.0,168.1649,168.25,168.0137,168.2122,26751.0
2019-03-18 13:30:00,177.9,177.97,177.75,177.93,42780.0,168.2028,168.2689,168.0609,168.2311,42780.0
2019-03-18 14:00:00,177.89,177.97,177.6,177.77,21944.0,168.1933,168.2689,167.9191,168.0798,21944.0
2019-03-18 14:30:00,177.78,177.84,177.7,177.8,19762.0,168.0893,168.146,168.0137,168.1082,19762.0
2019-03-18 15:00:00,177.82,177.84,177.55,177.71,22722.0,168.1271,168.146,167.8718,168.0231,22722.0
2019-03-18 15:30:00,177.72,178.01,177.61,177.97,110833.0,168.0326,168.3068,167.9286,168.2689,110833.0
2019-03-19 09:30:00,179.0,179.0,178.01,178.77,26657.0,169.2428,169.2428,168.3068,169.0253,26657.0
2019-03-19 10:00:00,178.73,179.32,178.72,178.89,48737.0,168.9875,169.5454,168.9781,169.1388,48737.0
2019-03-19 10:30:00,178.86,178.98,178.24,178.24,35856.0,169.1104,169.2239,168.5242,168.5242,35856.0
2019-03-19 11:00:00,178.26,179.06,178.26,178.99,15691.0,168.5431,169.2995,168.5431,169.2333,15691.0
2019-03-19 11:30:00,178.95,179.31,178.84,179.31,27813.0,169.1955,169.5359,169.0915,169.5359,27813.0
2019-03-19 12:00:00,179.31,179.43,179.07,179.19,35760.0,169.5359,169.6494,169.309,169.4224,35760.0
2019-03-19 12:30:00,179.19,179.28,178.45,178.87,13628.0,169.4224,169.5075,168.7228,169.1199,13628.0
2019-03-19 13:00:00,178.96,179.21,178.77,179.2,26826.0,169.205,169.4414,169.0253,169.4319,26826.0
2019-03-19 13:30:00,179.19,179.25,178.91,178.98,17314.0,169.4224,169.4792,169.1577,169.2239,17314.0
2019-03-19 14:00:00,179.02,179.14,178.77,179.09,15930.0,169.2617,169.3752,169.0253,169.3279,15930.0
2019-03-19 14:30:00,179.08,179.32,178.93,178.93,21216.0,169.3184,169.5454,169.1766,169.1766,21216.0
2019-03-19 15:00:00,178.99,179.12,178.41,178.46,20320.0,169.2333,169.3563,168.685,168.7322,20320.0
2019-03-19 15:30:00,178.48,178.68,178.01,178.67,81339.0,168.7511,168.9402,168.3068,168.9308,81339.0
2019-03-20 09:30:00,178.27,178.27,177.01,177.18,47715.0,168.5526,168.5526,167.3613,167.522,47715.0
2019-03-20 10:00:00,177.19,177.98,177.12,177.89,55551.0,167.5315,168.2784,167.4653,168.1933,55551.0
2019-03-20 10:30:00,177.89,177.89,177.52,177.8,63662.0,168.1933,168.1933,167.8435,168.1082,63662.0
2019-03-20 11:00:00,177.81,177.94,177.12,177.24,53156.0,168.1177,168.2406,167.4653,167.5787,53156.0
2019-03-20 11:30:00,177.27,177.33,176.7,176.77,69532.0,167.6071,167.6638,167.0682,167.1344,69532.0
2019-03-20 12:00:00,176.79,177.03,176.62,176.89,66444.0,167.1533,167.3802,166.9925,167.2478,66444.0
2019-03-20 12:30:00,176.89,176.94,176.36,176.8,44652.0,167.2478,167.2951,166.7467,167.1627,44652.0
2019-03-20 13:00:00,176.79,176.84,176.6,176.72,40755.0,167.1533,167.2005,166.9736,167.0871,40755.0
2019-03-20 13:30:00,176.74,177.09,176.73,177.09,39748.0,167.106,167.4369,167.0965,167.4369,39748.0
2019-03-20 14:00:00,177.33,178.09,177.24,178.05,126048.0,167.6638,168.3824,167.5787,168.3446,126048.0
2019-03-20 14:30:00,178.13,178.31,177.9,178.05,60345.0,168.4202,168.5904,168.2028,168.3446,60345.0
2019-03-20 15:00:00,178.02,178.12,177.57,177.74,87155.0,168.3162,168.4108,167.8907,168.0515,87155.0
2019-03-20 15:30:00,177.72,177.72,176.8,177.25,167668.0,168.0326,168.0326,167.1627,167.5882,167668.0
2019-03-21 09:30:00,176.33,178.18,176.33,177.88,37240.0,166.7183,168.4675,166.7183,168.1838,37240.0
2019-03-21 10:00:00,177.95,178.95,177.95,178.8,177667.0,168.25,169.1955,168.25,169.0537,177667.0
2019-03-21 10:30:00,178.81,179.76,178.71,179.73,65465.0,169.0632,169.9614,168.9686,169.933,65465.0
2019-03-21 11:00:00,179.76,179.95,179.2,179.62,146978.0,169.9614,170.141,169.4319,169.829,146978.0
2019-03-21 11:30:00,179.66,180.54,179.14,180.54,39843.0,169.8668,170.6989,169.3752,170.6989,39843.0
2019-03-21 12:00:00,180.55,180.66,180.22,180.5,56767.0,170.7083,170.8123,170.3963,170.661,56767.0
2019-03-21 12:30:00,180.49,181.25,180.48,180.98,25409.0,170.6516,171.3702,170.6421,171.1149,25409.0
2019-03-21 13:00:00,180.97,181.59,180.91,181.35,50099.0,171.1054,171.6916,171.0487,171.4647,50099.0
2019-03-21 13:30:00,181.35,181.63,181.05,181.22,44885.0,171.4647,171.7294,171.1811,171.3418,44885.0
2019-03-21 14:00:00,181.21,182.05,181.21,182.0,33079.0,171.3323,172.1265,171.3323,172.0793,33079.0
2019-03-21 14:30:00,181.98,182.53,181.91,182.1,48439.0,172.0604,172.5804,171.9942,172.1738,48439.0
2019-03-21 15:00:00,182.09,182.36,181.46,181.84,61918.0,172.1644,172.4196,171.5687,171.928,61918.0
2019-03-21 15:30:00,181.82,182.29,181.78,181.99,130555.0,171.9091,172.3535,171.8713,172.0698,130555.0
2019-03-22 09:30:00,180.51,180.76,179.45,179.74,35672.0,170.6705,170.9069,169.6683,169.9425,35672.0
2019-03-22 10:00:00,179.74,180.97,179.72,180.51,24493.0,169.9425,171.1054,169.9236,170.6705,24493.0
2019-03-22 10:30:00,180.57,180.94,180.18,180.18,48866.0,170.7272,171.077,170.3585,170.3585,48866.0
2019-03-22 11:00:00,180.06,180.15,179.36,179.47,38726.0,170.245,170.3301,169.5832,169.6872,38726.0
2019-03-22 11:30:00,179.41,179.77,178.46,178.46,52535.0,169.6304,169.9708,168.7322,168.7322,52535.0
2019-03-22 12:00:00,178.49,179.1,178.44,178.69,33741.0,168.7606,169.3373,168.7133,168.9497,33741.0
2019-03-22 12:30:00,178.73,179.0,177.76,177.77,159210.0,168.9875,169.2428,168.0704,168.0798,159210.0
2019-03-22 13:00:00,177.81,178.31,177.69,177.92,30467.0,168.1177,168.5904,168.0042,168.2217,30467.0
2019-03-22 13:30:00,177.88,178.25,177.88,177.97,34379.0,168.1838,168.5337,168.1838,168.2689,34379.0
2019-03-22 14:00:00,177.96,178.47,177.94,178.44,39326.0,168.2595,168.7417,168.2406,168.7133,39326.0
2019-03-22 14:30:00,178.4,178.95,178.16,178.5,29701.0,168.6755,169.1955,168.4486,168.7701,29701.0
2019-03-22 15:00:00,178.56,178.71,178.25,178.26,42956.0,168.8268,168.9686,168.5337,168.5431,42956.0
2019-03-22 15:30:00,178.2,178.35,177.76,177.86,111119.0,168.4864,168.6282,168.0704,168.1649,111119.0
2019-03-25 09:30:00,177.81,178.22,176.5,176.59,66308.0,168.1177,168.5053,166.8791,166.9642,66308.0
2019-03-25 10:00:00,176.62,177.7,176.62,177.65,39711.0,166.9925,168.0137,166.9925,167.9664,39711.0
2019-03-25 10:30:00,177.66,178.65,177.47,178.56,32516.0,167.9758,168.9119,167.7962,168.8268,32516.0
2019-03-25 11:00:00,178.44,178.62,177.81,178.29,33472.0,168.7133,168.8835,168.1177,168.5715,33472.0
2019-03-25 11:30:00,178.28,178.37,177.67,177.7,39872.0,168.562,168.6471,167.9853,168.0137,39872.0
2019-03-25 12:00:00,177.76,178.27,177.68,177.84,21709.0,168.0704,168.5526,167.9948,168.146,21709.0
2019-03-25 12:30:00,177.84,178.26,177.36,178.26,32850.0,168.146,168.5431,167.6922,168.5431,32850.0
2019-03-25 13:00:00,178.21,178.36,177.76,177.8,18860.0,168.4959,168.6377,168.0704,168.1082,18860.0
2019-03-25 13:30:00,177.8,178.01,177.34,177.61,16696.0,168.1082,168.3068,167.6733,167.9286,16696.0
2019-03-25 14:00:00,177.63,177.88,177.35,177.48,21216.0,167.9475,168.1838,167.6827,167.8057,21216.0
2019-03-25 14:30:00,177.47,178.03,177.44,177.88,34321.0,167.7962,168.3257,167.7678,168.1838,34321.0
2019-03-25 15:00:00,177.9,177.93,177.35,177.74,121316.0,168.2028,168.2311,167.6827,168.0515,121316.0
2019-03-25 15:30:00,177.75,177.76,177.1,177.38,118889.0,168.0609,168.0704,167.4464,167.7111,118889.0
2019-03-26 09:30:00,179.31,179.36,178.21,179.07,26222.0,169.5359,169.5832,168.4959,169.309,26222.0
2019-03-26 10:00:00,179.08,179.1,177.78,178.12,38391.0,169.3184,169.3373,168.0893,168.4108,38391.0
2019-03-26 10:30:00,178.1,178.4,178.07,178.2,88926.0,168.3919,168.6755,168.3635,168.4864,88926.0
2019-03-26 11:00:00,178.23,178.58,177.8,177.87,29859.0,168.5148,168.8457,168.1082,168.1744,29859.0
2019-03-26 11:30:00,177.86,178.24,177.41,177.64,34060.0,168.1649,168.5242,167.7395,167.9569,34060.0
2019-03-26 12:00:00,177.62,178.0,177.22,177.24,23179.0,167.938,168.2973,167.5598,167.5787,23179.0
2019-03-26 12:30:00,177.23,177.32,176.64,176.86,37767.0,167.5693,167.6544,167.0114,167.2194,37767.0
2019-03-26 13:00:00,176.87,177.13,176.44,176.53,80830.0,167.2289,167.4747,166.8223,166.9074,80830.0
2019-03-26 13:30:00,176.63,176.79,175.92,176.26,71463.0,167.002,167.1533,166.3307,166.6522,71463.0
2019-03-26 14:00:00,176.29,176.63,175.99,176.02,77030.0,166.6805,167.002,166.3969,166.4252,77030.0
2019-03-26 14:30:00,176.01,176.82,175.96,176.52,71509.0,166.4158,167.1816,166.3685,166.898,71509.0
2019-03-26 15:00:00,176.52,176.99,176.5,176.88,57902.0,166.898,167.3424,166.8791,167.2384,57902.0
2019-03-26 15:30:00,176.88,177.97,176.78,177.91,113354.0,167.2384,168.2689,167.1438,168.2122,113354.0
2019-03-27 09:30:00,178.0,178.5,176.92,177.01,72486.0,168.2973,168.7701,167.2762,167.3613,72486.0
2019-03-27 10:00:00,177.14,178.36,176.95,177.85,49919.0,167.4842,168.6377,167.3045,168.1555,49919.0
2019-03-27 10:30:00,177.85,178.09,176.9,177.4,35694.0,168.1555,168.3824,167.2573,167.73,35694.0
2019-03-27 11:00:00,177.38,177.46,176.59,176.59,37369.0,167.7111,167.7867,166.9642,166.9642,37369.0
2019-03-27 11:30:00,176.59,176.83,176.35,176.7,32441.0,166.9642,167.1911,166.7372,167.0682,32441.0
2019-03-27 12:00:00,176.7,177.3,176.61,177.19,32277.0,167.0682,167.6355,166.9831,167.5315,32277.0
2019-03-27 12:30:00,177.13,177.78,177.11,177.43,58573.0,167.4747,168.0893,167.4558,167.7584,58573.0
2019-03-27 13:00:00,177.42,177.77,177.35,177.53,54987.0,167.7489,168.0798,167.6827,167.8529,54987.0
2019-03-27 13:30:00,177.56,177.87,177.42,177.45,35710.0,167.8813,168.1744,167.7489,167.7773,35710.0
2019-03-27 14:00:00,177.43,177.61,177.19,177.49,45645.0,167.7584,167.9286,167.5315,167.8151,45645.0
2019-03-27 14:30:00,177.5,177.64,176.96,177.23,92198.0,167.8246,167.9569,167.314,167.5693,92198.0
2019-03-27 15:00:00,177.24,177.65,177.11,177.64,36845.0,167.5787,167.9664,167.4558,167.9569,36845.0
2019-03-27 15:30:00,177.67,178.19,177.66,177.84,118075.0,167.9853,168.477,167.9758,168.146,118075.0
2019-03-28 09:30:00,178.2,179.49,177.93,179.23,33067.0,168.4864,169.7061,168.2311,169.4603,33067.0
2019-03-28 10:00:00,179.23,179.77,179.2,179.56,50297.0,169.4603,169.9708,169.4319,169.7723,50297.0
2019-03-28 10:30:00,179.52,179.82,179.45,179.6,48221.0,169.7345,170.0181,169.6683,169.8101,48221.0
2019-03-28 11:00:00,179.64,179.73,178.62,178.62,33233.0,169.8479,169.933,168.8835,168.8835,33233.0
2019-03-28 11:30:00,178.65,178.99,178.34,178.52,31669.0,168.9119,169.2333,168.6188,168.789,31669.0
2019-03-28 12:00:00,178.44,178.77,178.19,178.71,22880.0,168.7133,169.0253,168.477,168.9686,22880.0
2019-03-28 12:30:00,178.71,179.04,178.68,178.99,17508.0,168.9686,169.2806,168.9402,169.2333,17508.0
2019-03-28 13:00:00,178.99,179.3,178.96,179.23,14404.0,169.2333,169.5264,169.205,169.4603,14404.0
2019-03-28 13:30:00,179.27,179.41,178.92,179.4,22358.0,169.4981,169.6304,169.1672,169.621,22358.0
2019-03-28 14:00:00,179.36,179.54,179.2,179.26,26431.0,169.5832,169.7534,169.4319,169.4886,26431.0
2019-03-28 14:30:00,179.24,179.43,179.05,179.41,18065.0,169.4697,169.6494,169.2901,169.6304,18065.0
2019-03-28 15:00:00,179.49,179.66,179.29,179.3,35541.0,169.7061,169.8668,169.517,169.5264,35541.0
2019-03-28 15:30:00,179.34,179.41,179.09,179.37,113513.0,169.5643,169.6304,169.3279,169.5926,113513.0
2019-03-29 09:30:00,180.84,181.53,180.0,180.13,50917.0,170.9825,171.6349,170.1883,170.3112,50917.0
2019-03-29 10:00:00,180.0,180.89,179.97,180.6,36259.0,170.1883,171.0298,170.1599,170.7556,36259.0
2019-03-29 10:30:00,180.59,180.7,180.27,180.49,20375.0,170.7461,170.8501,170.4436,170.6516,20375.0
2019-03-29 11:00:00,180.42,180.71,180.22,180.71,38837.0,170.5854,170.8596,170.3963,170.8596,38837.0
2019-03-29 11:30:00,180.73,181.05,180.58,180.63,22839.0,170.8785,171.1811,170.7367,170.7839,22839.0
2019-03-29 12:00:00,180.59,180.99,180.51,180.81,34939.0,170.7461,171.1243,170.6705,170.9541,34939.0
2019-03-29 12:30:00,180.8,181.0,180.68,181.0,39756.0,170.9447,171.1338,170.8312,171.1338,39756.0
2019-03-29 13:00:00,181.0,181.03,180.81,181.0,22353.0,171.1338,171.1621,170.9541,171.1338,22353.0
2019-03-29 13:30:00,181.0,181.25,180.9,181.25,19756.0,171.1338,171.3702,171.0392,171.3702,19756.0
2019-03-29 14:00:00,181.25,181.5,181.22,181.45,27692.0,171.3702,171.6065,171.3418,171.5592,27692.0
2019-03-29 14:30:00,181.43,181.59,181.23,181.42,22186.0,171.5403,171.6916,171.3512,171.5309,22186.0
2019-03-29 15:00:00,181.47,181.61,181.08,181.2,31041.0,171.5782,171.7105,171.2094,171.3229,31041.0
2019-03-29 15:30:00,181.22,181.25,180.69,181.04,137516.0,171.3418,171.3702,170.8407,171.1716,137516.0
2019-04-01 09:30:00,182.79,183.38,182.67,182.8,52560.0,172.8262,173.384,172.7127,172.8357,52560.0
2019-04-01 10:00:00,182.96,183.61,182.96,183.21,44110.0,172.9869,173.6015,172.9869,173.2233,44110.0
2019-04-01 10:30:00,183.26,183.67,183.02,183.24,61626.0,173.2706,173.6582,173.0437,173.2517,61626.0
2019-04-01 11:00:00,183.2,183.71,183.05,183.48,25550.0,173.2139,173.6961,173.072,173.4786,25550.0
2019-04-01 11:30:00,183.47,183.47,183.05,183.09,23022.0,173.4691,173.4691,173.072,173.1099,23022.0
2019-04-01 12:00:00,183.09,183.21,182.98,183.08,15313.0,173.1099,173.2233,173.0059,173.1004,15313.0
2019-04-01 12:30:00,183.11,183.51,183.07,183.5,29453.0,173.1288,173.507,173.0909,173.4975,29453.0
2019-04-01 13:00:00,183.5,183.7,183.33,183.56,27203.0,173.4975,173.6866,173.3368,173.5542,27203.0
2019-04-01 13:30:00,183.51,183.92,183.48,183.52,25693.0,173.507,173.8946,173.4786,173.5164,25693.0
2019-04-01 14:00:00,183.55,183.89,183.5,183.74,22384.0,173.5448,173.8662,173.4975,173.7244,22384.0
2019-04-01 14:30:00,183.77,183.96,183.73,183.91,16728.0,173.7528,173.9324,173.715,173.8852,16728.0
2019-04-01 15:00:00,183.89,184.12,183.66,184.09,24338.0,173.8662,174.0837,173.6488,174.0553,24338.0
2019-04-01 15:30:00,184.12,184.58,184.01,184.46,96059.0,174.0837,174.5186,173.9797,174.4052,96059.0
2019-04-02 09:30:00,184.89,185.24,184.1,184.73,60280.0,174.8117,175.1427,174.0648,174.6605,60280.0
2019-04-02 10:00:00,184.42,184.42,183.78,184.0,77188.0,174.3674,174.3674,173.7622,173.9703,77188.0
2019-04-02 10:30:00,184.02,184.27,183.86,183.94,68035.0,173.9892,174.2255,173.8379,173.9135,68035.0
2019-04-02 11:00:00,183.9,184.01,183.44,183.93,53479.0,173.8757,173.9797,173.4408,173.9041,53479.0
2019-04-02 11:30:00,183.94,184.0,183.41,183.83,65811.0,173.9135,173.9703,173.4124,173.8095,65811.0
2019-04-02 12:00:00,183.81,183.86,183.55,183.57,31660.0,173.7906,173.8379,173.5448,173.5637,31660.0
2019-04-02 12:30:00,183.58,184.0,183.51,183.97,38543.0,173.5731,173.9703,173.507,173.9419,38543.0
2019-04-02 13:00:00,183.96,184.05,183.85,184.0,80982.0,173.9324,174.0175,173.8284,173.9703,80982.0
2019-04-02 13:30:00,184.0,184.95,183.96,184.88,53796.0,173.9703,174.8685,173.9324,174.8023,53796.0
2019-04-02 14:00:00,184.9,185.05,184.67,184.68,36696.0,174.8212,174.963,174.6037,174.6132,36696.0
2019-04-02 14:30:00,184.69,185.01,184.67,184.92,34148.0,174.6226,174.9252,174.6037,174.8401,34148.0
2019-04-02 15:00:00,184.97,185.42,184.95,185.29,32884.0,174.8874,175.3128,174.8685,175.1899,32884.0
2019-04-02 15:30:00,185.3,185.49,185.0,185.04,99317.0,175.1994,175.379,174.9157,174.9536,99317.0
2019-04-03 09:30:00,186.45,186.53,185.5,186.34,43448.0,176.2867,176.3623,175.3885,176.1827,43448.0
2019-04-03 10:00:00,186.29,186.63,186.08,186.49,23789.0,176.1354,176.4569,175.9369,176.3245,23789.0
2019-04-03 10:30:00,186.47,186.82,186.24,186.48,43218.0,176.3056,176.6365,176.0881,176.3151,43218.0
2019-04-03 11:00:00,186.57,187.3,186.57,186.96,39789.0,176.4002,177.0904,176.4002,176.7689,39789.0
2019-04-03 11:30:00,186.88,187.01,186.62,186.75,24298.0,176.6933,176.8162,176.4474,176.5703,24298.0
2019-04-03 12:00:00,186.76,186.86,186.63,186.82,17241.0,176.5798,176.6744,176.4569,176.6365,17241.0
2019-04-03 12:30:00,186.8,186.84,186.57,186.75,16871.0,176.6176,176.6554,176.4002,176.5703,16871.0
2019-04-03 13:00:00,186.79,186.85,186.54,186.68,18771.0,176.6082,176.6649,176.3718,176.5042,18771.0
2019-04-03 13:30:00,186.7,186.7,186.09,186.18,18881.0,176.5231,176.5231,175.9463,176.0314,18881.0
2019-04-03 14:00:00,186.18,186.51,186.15,186.34,24417.0,176.0314,176.3434,176.0031,176.1827,24417.0
2019-04-03 14:30:00,186.32,186.4,186.18,186.25,27468.0,176.1638,176.2394,176.0314,176.0976,27468.0
2019-04-03 15:00:00,186.25,186.44,186.07,186.44,30278.0,176.0976,176.2772,175.9274,176.2772,30278.0
2019-04-03 15:30:00,186.38,186.42,186.12,186.25,103439.0,176.2205,176.2583,175.9747,176.0976,103439.0
2019-04-04 09:30:00,186.78,186.78,185.97,186.37,48093.0,176.5987,176.5987,175.8329,176.2111,48093.0
2019-04-04 10:00:00,186.5,187.29,186.5,186.88,20267.0,176.334,177.0809,176.334,176.6933,20267.0
2019-04-04 10:30:00,186.83,187.65,186.73,187.44,27884.0,176.646,177.4213,176.5514,177.2227,27884.0
2019-04-04 11:00:00,187.42,187.42,186.75,186.8,20420.0,177.2038,177.2038,176.5703,176.6176,20420.0
2019-04-04 11:30:00,186.82,186.83,186.43,186.48,29648.0,176.6365,176.646,176.2678,176.3151,29648.0
2019-04-04 12:00:00,186.49,186.6,185.71,186.04,20465.0,176.3245,176.4285,175.587,175.8991,20465.0
2019-04-04 12:30:00,185.99,186.42,185.82,186.27,11165.0,175.8518,176.2583,175.691,176.1165,11165.0
2019-04-04 13:00:00,186.29,186.49,186.17,186.3,23193.0,176.1354,176.3245,176.022,176.1449,23193.0
2019-04-04 13:30:00,186.3,186.3,185.99,186.18,16788.0,176.1449,176.1449,175.8518,176.0314,16788.0
2019-04-04 14:00:00,186.19,186.59,186.13,186.3,46203.0,176.0409,176.4191,175.9841,176.1449,46203.0
2019-04-04 14:30:00,186.34,186.77,186.31,186.74,15052.0,176.1827,176.5893,176.1543,176.5609,15052.0
2019-04-04 15:00:00,186.69,186.73,186.47,186.59,19015.0,176.5136,176.5514,176.3056,176.4191,19015.0
2019-04-04 15:30:00,186.61,186.87,186.47,186.81,49235.0,176.438,176.6838,176.3056,176.6271,49235.0
2019-04-05 09:30:00,187.69,188.51,186.63,188.05,37684.0,177.4591,178.2344,176.4569,177.7995,37684.0
2019-04-05 10:00:00,188.03,188.42,187.82,187.91,23650.0,177.7806,178.1493,177.582,177.6671,23650.0
2019-04-05 10:30:00,187.95,188.11,187.35,187.66,35697.0,177.7049,177.8562,177.1376,177.4307,35697.0
2019-04-05 11:00:00,187.71,187.91,187.29,187.3,33801.0,177.478,177.6671,177.0809,177.0904,33801.0
2019-04-05 11:30:00,187.29,187.32,186.79,186.89,21316.0,177.0809,177.1093,176.6082,176.7027,21316.0
2019-04-05 12:00:00,186.87,187.18,186.83,187.18,37435.0,176.6838,176.9769,176.646,176.9769,37435.0
2019-04-05 12:30:00,187.17,187.22,186.66,186.74,23241.0,176.9675,177.0147,176.4853,176.5609,23241.0
2019-04-05 13:00:00,186.77,186.95,186.69,186.93,13458.0,176.5893,176.7594,176.5136,176.7405,13458.0
2019-04-05 13:30:00,186.93,187.5,186.92,187.02,26156.0,176.7405,177.2795,176.7311,176.8256,26156.0
2019-04-05 14:00:00,187.02,187.08,186.61,186.83,15596.0,176.8256,176.8824,176.438,176.646,15596.0
2019-04-05 14:30:00,186.83,187.15,186.59,187.08,13709.0,176.646,176.9485,176.4191,176.8824,13709.0
2019-04-05 15:00:00,187.08,187.14,186.78,187.09,20557.0,176.8824,176.9391,176.5987,176.8918,20557.0
2019-04-05 15:30:00,187.09,187.44,187.02,187.24,131437.0,176.8918,177.2227,176.8256,177.0336,131437.0
2019-04-08 09:30:00,186.7,187.51,185.63,186.11,110339.0,176.5231,177.2889,175.5114,175.9652,110339.0
2019-04-08 10:00:00,186.11,187.28,185.83,187.21,27935.0,175.9652,177.0715,175.7005,177.0053,27935.0
2019-04-08 10:30:00,187.17,187.64,187.16,187.41,51704.0,176.9675,177.4118,176.958,177.1944,51704.0
2019-04-08 11:00:00,187.41,187.75,187.4,187.56,19297.0,177.1944,177.5158,177.1849,177.3362,19297.0
2019-04-08 11:30:00,187.64,187.82,187.22,187.49,11602.0,177.4118,177.582,177.0147,177.27,11602.0
2019-04-08 12:00:00,187.56,187.67,187.3,187.56,67833.0,177.3362,177.4402,177.0904,177.3362,67833.0
2019-04-08 12:30:00,187.52,187.68,187.47,187.53,14101.0,177.2984,177.4497,177.2511,177.3078,14101.0
2019-04-08 13:00:00,187.51,187.55,187.18,187.54,14339.0,177.2889,177.3267,176.9769,177.3173,14339.0
2019-04-08 13:30:00,187.58,187.67,187.32,187.4,14002.0,177.3551,177.4402,177.1093,177.1849,14002.0
2019-04-08 14:00:00,187.44,187.71,187.43,187.57,16696.0,177.2227,177.478,177.2133,177.3457,16696.0
2019-04-08 14:30:00,187.56,187.62,187.09,187.21,23432.0,177.3362,177.3929,176.8918,177.0053,23432.0
2019-04-08 15:00:00,187.29,187.43,187.14,187.28,34847.0,177.0809,177.2133,176.9391,177.0715,34847.0
2019-04-08 15:30:00,187.29,187.32,186.82,187.17,164116.0,177.0809,177.1093,176.6365,176.9675,164116.0
2019-04-09 09:30:00,186.25,186.25,185.41,185.7,41897.0,176.0976,176.0976,175.3034,175.5776,41897.0
2019-04-09 10:00:00,185.73,186.39,185.7,186.35,36827.0,175.6059,176.23,175.5776,176.1922,36827.0
2019-04-09 10:30:00,186.36,186.53,186.08,186.53,42160.0,176.2016,176.3623,175.9369,176.3623,42160.0
2019-04-09 11:00:00,186.68,187.02,186.44,186.45,38594.0,176.5042,176.8256,176.2772,176.2867,38594.0
2019-04-09 11:30:00,186.4,186.63,186.14,186.34,31788.0,176.2394,176.4569,175.9936,176.1827,31788.0
2019-04-09 12:00:00,186.33,186.7,186.28,186.53,40196.0,176.1732,176.5231,176.126,176.3623,40196.0
2019-04-09 12:30:00,186.54,186.61,186.29,186.29,23758.0,176.3718,176.438,176.1354,176.1354,23758.0
2019-04-09 13:00:00,186.29,186.36,185.94,185.94,32176.0,176.1354,176.2016,175.8045,175.8045,32176.0
2019-04-09 13:30:00,185.98,186.11,185.78,185.96,30708.0,175.8423,175.9652,175.6532,175.8234,30708.0
2019-04-09 14:00:00,185.99,186.16,185.78,185.94,25552.0,175.8518,176.0125,175.6532,175.8045,25552.0
2019-04-09 14:30:00,185.94,186.18,185.76,186.1,25310.0,175.8045,176.0314,175.6343,175.9558,25310.0
2019-04-09 15:00:00,186.1,186.56,186.1,186.4,27618.0,175.9558,176.3907,175.9558,176.2394,27618.0
2019-04-09 15:30:00,186.39,186.9,186.28,186.72,82273.0,176.23,176.7122,176.126,176.542,82273.0
2019-04-10 09:30:00,186.82,187.83,186.67,187.39,28050.0,176.6365,177.5915,176.4947,177.1755,28050.0
2019-04-10 10:00:00,187.29,187.33,185.69,186.19,64459.0,177.0809,177.1187,175.5681,176.0409,64459.0
2019-04-10 10:30:00,186.24,186.59,185.55,185.71,51502.0,176.0881,176.4191,175.4358,175.587,51502.0
2019-04-10 11:00:00,185.71,186.09,184.78,184.85,111546.0,175.587,175.9463,174.7077,174.7739,111546.0
2019-04-10 11:30:00,184.89,185.55,184.89,185.18,76623.0,174.8117,175.4358,174.8117,175.0859,76623.0
2019-04-10 12:00:00,185.2,185.25,184.81,185.14,49187.0,175.1048,175.1521,174.7361,175.0481,49187.0
2019-04-10 12:30:00,185.12,185.28,184.9,185.21,32671.0,175.0292,175.1805,174.8212,175.1143,32671.0
2019-04-10 13:00:00,185.21,185.61,185.2,185.56,39399.0,175.1143,175.4925,175.1048,175.4452,39399.0
2019-04-10 13:30:00,185.55,185.74,185.55,185.74,28154.0,175.4358,175.6154,175.4358,175.6154,28154.0
2019-04-10 14:00:00,185.76,185.84,185.45,185.77,25465.0,175.6343,175.71,175.3412,175.6438,25465.0
2019-04-10 14:30:00,185.75,185.85,185.55,185.62,30278.0,175.6249,175.7194,175.4358,175.5019,30278.0
2019-04-10 15:00:00,185.63,185.87,185.38,185.39,60782.0,175.5114,175.7383,175.275,175.2845,60782.0
2019-04-10 15:30:00,185.38,185.48,185.0,185.29,151094.0,175.275,175.3696,174.9157,175.1899,151094.0
2019-04-11 09:30:00,185.61,185.61,184.74,185.11,66609.0,175.4925,175.4925,174.6699,175.0197,66609.0
2019-04-11 10:00:00,185.06,185.14,184.74,184.9,45493.0,174.9725,175.0481,174.6699,174.8212,45493.0
2019-04-11 10:30:00,184.9,185.1,184.87,184.95,47610.0,174.8212,175.0103,174.7928,174.8685,47610.0
2019-04-11 11:00:00,184.95,185.08,184.87,184.98,45660.0,174.8685,174.9914,174.7928,174.8968,45660.0
2019-04-11 11:30:00,184.85,185.01,184.57,184.74,20737.0,174.7739,174.9252,174.5092,174.6699,20737.0
2019-04-11 12:00:00,184.74,185.2,184.71,185.14,29543.0,174.6699,175.1048,174.6415,175.0481,29543.0
2019-04-11 12:30:00,185.13,185.41,185.0,185.31,28200.0,175.0387,175.3034,174.9157,175.2088,28200.0
2019-04-11 13:00:00,185.25,185.43,185.19,185.27,30043.0,175.1521,175.3223,175.0954,175.171,30043.0
2019-04-11 13:30:00,185.29,185.35,185.03,185.05,30816.0,175.1899,175.2467,174.9441,174.963,30816.0
2019-04-11 14:00:00,185.06,185.24,184.94,185.01,24158.0,174.9725,175.1427,174.859,174.9252,24158.0
2019-04-11 14:30:00,185.0,185.06,184.93,184.98,35089.0,174.9157,174.9725,174.8496,174.8968,35089.0
2019-04-11 15:00:00,184.98,185.14,184.94,184.97,38686.0,174.8968,175.0481,174.859,174.8874,38686.0
2019-04-11 15:30:00,184.97,185.62,184.97,185.26,150309.0,174.8874,175.5019,174.8874,175.1616,150309.0
2019-04-12 09:30:00,186.9,187.27,185.93,186.08,79094.0,176.7122,177.062,175.795,175.9369,79094.0
2019-04-12 10:00:00,186.05,186.7,185.84,186.7,35585.0,175.9085,176.5231,175.71,176.5231,35585.0
2019-04-12 10:30:00,186.6,186.6,186.01,186.3,24825.0,176.4285,176.4285,175.8707,176.1449,24825.0
2019-04-12 11:00:00,186.34,186.44,186.04,186.41,18986.0,176.1827,176.2772,175.8991,176.2489,18986.0
2019-04-12 11:30:00,186.39,186.56,186.21,186.54,16563.0,176.23,176.3907,176.0598,176.3718,16563.0
2019-04-12 12:00:00,186.52,187.05,186.46,186.95,25440.0,176.3529,176.854,176.2962,176.7594,25440.0
2019-04-12 12:30:00,186.93,186.93,186.73,186.74,18379.0,176.7405,176.7405,176.5514,176.5609,18379.0
2019-04-12 13:00:00,186.76,187.05,186.76,186.95,18971.0,176.5798,176.854,176.5798,176.7594,18971.0
2019-04-12 13:30:00,186.96,187.12,186.85,186.88,16247.0,176.7689,176.9202,176.6649,176.6933,16247.0
2019-04-12 14:00:00,186.92,187.06,186.83,187.0,26654.0,176.7311,176.8635,176.646,176.8067,26654.0
2019-04-12 14:30:00,186.99,187.01,186.88,186.96,18624.0,176.7973,176.8162,176.6933,176.7689,18624.0
2019-04-12 15:00:00,186.96,187.09,186.69,186.9,28856.0,176.7689,176.8918,176.5136,176.7122,28856.0
2019-04-12 15:30:00,186.92,187.11,186.69,187.07,98671.0,176.7311,176.9107,176.5136,176.8729,98671.0
2019-04-15 09:30:00,187.14,188.64,187.14,188.63,51156.0,176.9391,178.3573,176.9391,178.3479,51156.0
2019-04-15 10:00:00,188.48,188.66,188.31,188.51,19008.0,178.206,178.3762,178.0453,178.2344,19008.0
2019-04-15 10:30:00,188.5,188.84,187.8,188.39,24744.0,178.225,178.5464,177.5631,178.121,24744.0
2019-04-15 11:00:00,188.45,188.9,188.45,188.56,23449.0,178.1777,178.6032,178.1777,178.2817,23449.0
2019-04-15 11:30:00,188.54,188.78,188.47,188.73,22638.0,178.2628,178.4897,178.1966,178.4424,22638.0
2019-04-15 12:00:00,188.75,189.06,188.64,189.04,18557.0,178.4613,178.7544,178.3573,178.7355,18557.0
2019-04-15 12:30:00,189.04,189.1,188.6,188.74,21586.0,178.7355,178.7923,178.3195,178.4519,21586.0
2019-04-15 13:00:00,188.72,188.95,188.56,188.94,17304.0,178.433,178.6504,178.2817,178.641,17304.0
2019-04-15 13:30:00,188.97,189.07,188.77,188.93,12440.0,178.6693,178.7639,178.4802,178.6315,12440.0
2019-04-15 14:00:00,188.95,189.24,188.9,188.97,20424.0,178.6504,178.9246,178.6032,178.6693,20424.0
2019-04-15 14:30:00,189.0,189.23,188.99,189.2,16294.0,178.6977,178.9152,178.6882,178.8868,16294.0
2019-04-15 15:00:00,189.22,189.29,188.99,189.25,18185.0,178.9057,178.9719,178.6882,178.9341,18185.0
2019-04-15 15:30:00,189.25,189.49,189.06,189.23,101476.0,178.9341,179.161,178.7544,178.9152,101476.0
2019-04-16 09:30:00,189.27,190.76,188.9,189.94,63365.0,178.953,180.3618,178.6032,179.5865,63365.0
2019-04-16 10:00:00,189.98,190.5,189.77,190.1,41565.0,179.6243,180.1159,179.4257,179.7377,41565.0
2019-04-16 10:30:00,190.16,190.16,189.66,189.91,29938.0,179.7945,179.7945,179.3217,179.5581,29938.0
2019-04-16 11:00:00,189.88,190.69,189.86,190.53,36354.0,179.5297,180.2956,179.5108,180.1443,36354.0
2019-04-16 11:30:00,190.5,190.5,189.9,190.1,21250.0,180.1159,180.1159,179.5486,179.7377,21250.0
2019-04-16 12:00:00,190.13,190.55,190.12,190.34,20774.0,179.7661,180.1632,179.7567,179.9647,20774.0
2019-04-16 12:30:00,190.37,190.61,190.32,190.56,30589.0,179.993,180.2199,179.9458,180.1727,30589.0
2019-04-16 13:00:00,190.53,190.56,190.39,190.51,17897.0,180.1443,180.1727,180.0119,180.1254,17897.0
2019-04-16 13:30:00,190.51,190.78,190.51,190.63,35017.0,180.1254,180.3807,180.1254,180.2389,35017.0
2019-04-16 14:00:00,190.64,190.64,190.25,190.5,19229.0,180.2483,180.2483,179.8796,180.1159,19229.0
2019-04-16 14:30:00,190.5,190.59,190.25,190.53,31626.0,180.1159,180.201,179.8796,180.1443,31626.0
2019-04-16 15:00:00,190.53,190.75,190.5,190.64,34511.0,180.1443,180.3523,180.1159,180.2483,34511.0
2019-04-16 15:30:00,190.63,190.63,189.89,190.55,84269.0,180.2389,180.2389,179.5392,180.1632,84269.0
2019-04-17 09:30:00,190.68,191.3,189.48,189.64,40704.0,180.2861,180.8723,179.1515,179.3028,40704.0
2019-04-17 10:00:00,189.56,189.56,188.66,189.11,30346.0,179.2272,179.2272,178.3762,178.8017,30346.0
2019-04-17 10:30:00,189.11,189.29,188.98,189.1,30988.0,178.8017,178.9719,178.6788,178.7923,30988.0
2019-04-17 11:00:00,189.17,189.48,188.94,189.0,27614.0,178.8584,179.1515,178.641,178.6977,27614.0
2019-04-17 11:30:00,188.96,189.03,188.35,188.77,27940.0,178.6599,178.7261,178.0831,178.4802,27940.0
2019-04-17 12:00:00,188.76,188.79,188.22,188.52,26529.0,178.4708,178.4991,177.9602,178.2439,26529.0
2019-04-17 12:30:00,188.52,188.68,188.23,188.46,19840.0,178.2439,178.3951,177.9697,178.1871,19840.0
2019-04-17 13:00:00,188.42,188.75,188.27,188.27,17800.0,178.1493,178.4613,178.0075,178.0075,17800.0
2019-04-17 13:30:00,188.34,188.64,188.3,188.51,17921.0,178.0737,178.3573,178.0359,178.2344,17921.0
2019-04-17 14:00:00,188.5,188.66,188.18,188.22,19027.0,178.225,178.3762,177.9224,177.9602,19027.0
2019-04-17 14:30:00,188.24,188.71,188.23,188.71,15566.0,177.9791,178.4235,177.9697,178.4235,15566.0
2019-04-17 15:00:00,188.76,188.86,188.55,188.63,33305.0,178.4708,178.5653,178.2722,178.3479,33305.0
2019-04-17 15:30:00,188.64,188.72,187.97,187.99,123379.0,178.3573,178.433,177.7238,177.7428,123379.0
2019-04-18 09:30:00,187.8,188.22,187.3,187.42,57304.0,177.5631,177.9602,177.0904,177.2038,57304.0
2019-04-18 10:00:00,187.37,188.34,187.28,188.14,18992.0,177.1566,178.0737,177.0715,177.8846,18992.0
2019-04-18 10:30:00,188.21,188.42,187.56,187.89,16666.0,177.9508,178.1493,177.3362,177.6482,16666.0
2019-04-18 11:00:00,187.9,188.56,187.81,188.24,20597.0,177.6577,178.2817,177.5726,177.9791,20597.0
2019-04-18 11:30:00,188.31,188.75,188.3,188.62,19119.0,178.0453,178.4613,178.0359,178.3384,19119.0
2019-04-18 12:00:00,188.65,188.88,188.63,188.76,20425.0,178.3668,178.5842,178.3479,178.4708,20425.0
2019-04-18 12:30:00,188.75,188.9,188.54,188.75,15319.0,178.4613,178.6032,178.2628,178.4613,15319.0
2019-04-18 13:00:00,188.72,188.95,188.59,188.64,14593.0,178.433,178.6504,178.3101,178.3573,14593.0
2019-04-18 13:30:00,188.64,188.86,188.35,188.78,10320.0,178.3573,178.5653,178.0831,178.4897,10320.0
2019-04-18 14:00:00,188.76,189.02,188.65,188.83,13038.0,178.4708,178.7166,178.3668,178.537,13038.0
2019-04-18 14:30:00,188.79,189.27,188.71,189.23,18246.0,178.4991,178.953,178.4235,178.9152,18246.0
2019-04-18 15:00:00,189.16,189.54,189.05,189.31,22133.0,178.849,179.2083,178.745,178.9908,22133.0
2019-04-18 15:30:00,189.21,189.35,188.88,189.17,65564.0,178.8963,179.0286,178.5842,178.8584,65564.0
2019-04-22 09:30:00,188.41,188.6,187.66,188.16,49314.0,178.1399,178.3195,177.4307,177.9035,49314.0
2019-04-22 10:00:00,188.11,188.62,188.11,188.22,27268.0,177.8562,178.3384,177.8562,177.9602,27268.0
2019-04-22 10:30:00,188.2,189.14,188.19,189.13,22929.0,177.9413,178.8301,177.9319,178.8206,22929.0
2019-04-22 11:00:00,189.09,189.18,188.79,188.84,15707.0,178.7828,178.8679,178.4991,178.5464,15707.0
2019-04-22 11:30:00,188.86,189.16,188.82,188.84,15621.0,178.5653,178.849,178.5275,178.5464,15621.0
2019-04-22 12:00:00,188.84,188.93,188.58,188.92,14503.0,178.5464,178.6315,178.3006,178.6221,14503.0
2019-04-22 12:30:00,188.91,189.05,188.84,189.04,23337.0,178.6126,178.745,178.5464,178.7355,23337.0
2019-04-22 13:00:00,189.01,189.04,188.82,188.87,26103.0,178.7072,178.7355,178.5275,178.5748,26103.0
2019-04-22 13:30:00,188.84,189.24,188.84,189.2,16767.0,178.5464,178.9246,178.5464,178.8868,16767.0
2019-04-22 14:00:00,189.2,189.23,188.56,188.73,62944.0,178.8868,178.9152,178.2817,178.4424,62944.0
2019-04-22 14:30:00,188.75,189.05,188.61,188.99,18211.0,178.4613,178.745,178.329,178.6882,18211.0
2019-04-22 15:00:00,189.01,189.01,188.31,188.31,53879.0,178.7072,178.7072,178.0453,178.0453,53879.0
2019-04-22 15:30:00,188.35,188.51,188.0,188.1,106155.0,178.0831,178.2344,177.7522,177.8468,106155.0
2019-04-23 09:30:00,188.32,188.61,186.71,187.53,83646.0,178.0548,178.329,176.5325,177.3078,83646.0
2019-04-23 10:00:00,187.56,188.9,187.56,188.54,38885.0,177.3362,178.6032,177.3362,178.2628,38885.0
2019-04-23 10:30:00,188.54,188.55,187.83,188.05,42989.0,178.2628,178.2722,177.5915,177.7995,42989.0
2019-04-23 11:00:00,188.05,188.24,187.79,188.07,69069.0,177.7995,177.9791,177.5537,177.8184,69069.0
2019-04-23 11:30:00,188.05,188.95,187.98,188.89,40289.0,177.7995,178.6504,177.7333,178.5937,40289.0
2019-04-23 12:00:00,188.89,189.25,188.62,188.87,33410.0,178.5937,178.9341,178.3384,178.5748,33410.0
2019-04-23 12:30:00,188.88,189.22,188.58,189.1,28869.0,178.5842,178.9057,178.3006,178.7923,28869.0
2019-04-23 13:00:00,189.06,189.82,189.05,189.28,32432.0,178.7544,179.473,178.745,178.9624,32432.0
2019-04-23 13:30:00,189.33,189.74,189.11,189.43,24304.0,179.0097,179.3974,178.8017,179.1043,24304.0
2019-04-23 14:00:00,189.47,189.49,188.82,188.82,43435.0,179.1421,179.161,178.5275,178.5275,43435.0
2019-04-23 14:30:00,188.85,189.3,188.83,189.09,29982.0,178.5559,178.9814,178.537,178.7828,29982.0
2019-04-23 15:00:00,189.08,189.31,188.97,189.17,38128.0,178.7733,178.9908,178.6693,178.8584,38128.0
2019-04-23 15:30:00,189.14,189.15,188.35,188.66,183103.0,178.8301,178.8395,178.0831,178.3762,183103.0
2019-04-24 09:30:00,188.63,191.5,185.65,190.51,117731.0,178.3479,181.0614,175.5303,180.1254,117731.0
2019-04-24 10:00:00,190.38,190.38,188.77,190.18,71638.0,180.0025,180.0025,178.4802,179.8134,71638.0
2019-04-24 10:30:00,190.11,190.63,189.25,190.55,44292.0,179.7472,180.2389,178.9341,180.1632,44292.0
2019-04-24 11:00:00,190.52,191.14,190.18,191.0,51166.0,180.1348,180.7211,179.8134,180.5887,51166.0
2019-04-24 11:30:00,191.0,192.0,191.0,191.65,60836.0,180.5887,181.5342,180.5887,181.2033,60836.0
2019-04-24 12:00:00,191.6,193.09,191.45,192.7,114771.0,181.156,182.5648,181.0142,182.196,114771.0
2019-04-24 12:30:00,192.7,194.06,192.68,193.84,151818.0,182.196,183.4819,182.1771,183.2739,151818.0
2019-04-24 13:00:00,193.82,194.42,193.04,194.42,68820.0,183.255,183.8223,182.5175,183.8223,68820.0
2019-04-24 13:30:00,194.42,194.57,193.95,194.13,43279.0,183.8223,183.9641,183.3779,183.5481,43279.0
2019-04-24 14:00:00,194.18,194.21,193.22,193.47,51875.0,183.5953,183.6237,182.6877,182.924,51875.0
2019-04-24 14:30:00,193.44,194.1,193.39,193.98,47975.0,182.8957,183.5197,182.8484,183.4062,47975.0
2019-04-24 15:00:00,194.04,194.42,193.63,194.28,61004.0,183.463,183.8223,183.0753,183.6899,61004.0
2019-04-24 15:30:00,194.37,194.96,194.15,194.43,206282.0,183.775,184.3328,183.567,183.8317,206282.0
2019-04-25 09:30:00,193.78,194.3,190.4,191.78,120862.0,183.2171,183.7088,180.0214,181.3262,120862.0
2019-04-25 10:00:00,191.66,192.64,191.0,191.0,85612.0,181.2127,182.1393,180.5887,180.5887,85612.0
2019-04-25 10:30:00,191.02,191.49,190.48,191.49,49104.0,180.6076,181.052,180.097,181.052,49104.0
2019-04-25 11:00:00,191.54,191.76,190.85,191.53,84578.0,181.0992,181.3073,180.4469,181.0898,84578.0
2019-04-25 11:30:00,191.53,192.84,191.51,192.67,29919.0,181.0898,182.3284,181.0709,182.1677,29919.0
2019-04-25 12:00:00,192.67,192.82,192.33,192.34,23655.0,182.1677,182.3095,181.8462,181.8556,23655.0
2019-04-25 12:30:00,192.15,192.71,191.82,192.53,22669.0,181.676,182.2055,181.364,182.0353,22669.0
2019-04-25 13:00:00,192.51,192.8,192.32,192.8,24473.0,182.0164,182.2906,181.8367,182.2906,24473.0
2019-04-25 13:30:00,192.78,193.27,192.67,192.82,36211.0,182.2717,182.7349,182.1677,182.3095,36211.0
2019-04-25 14:00:00,192.8,193.12,192.79,192.98,23300.0,182.2906,182.5931,182.2811,182.4608,23300.0
2019-04-25 14:30:00,193.02,193.07,192.69,193.03,21852.0,182.4986,182.5458,182.1866,182.508,21852.0
2019-04-25 15:00:00,193.03,193.28,192.56,193.24,31974.0,182.508,182.7444,182.0636,182.7066,31974.0
2019-04-25 15:30:00,193.24,193.67,193.06,193.27,139398.0,182.7066,183.1131,182.5364,182.7349,139398.0
2019-04-26 09:30:00,193.45,193.62,192.27,192.37,54764.0,182.9051,183.0659,181.7895,181.884,54764.0
2019-04-26 10:00:00,192.42,193.83,192.36,193.47,41151.0,181.9313,183.2644,181.8746,182.924,41151.0
2019-04-26 10:30:00,193.47,194.64,193.47,194.63,22951.0,182.924,184.0303,182.924,184.0208,22951.0
2019-04-26 11:00:00,194.62,194.98,194.52,194.91,29085.0,184.0114,184.3517,183.9168,184.2856,29085.0
2019-04-26 11:30:00,194.88,195.39,194.84,195.21,23126.0,184.2572,184.7394,184.2194,184.5692,23126.0
2019-04-26 12:00:00,195.23,195.38,195.03,195.22,36211.0,184.5881,184.7299,184.399,184.5787,36211.0
2019-04-26 12:30:00,195.17,195.31,194.88,195.21,25733.0,184.5314,184.6637,184.2572,184.5692,25733.0
2019-04-26 13:00:00,195.2,195.22,195.0,195.21,19446.0,184.5597,184.5787,184.3706,184.5692,19446.0
2019-04-26 13:30:00,195.21,195.24,194.84,194.92,37971.0,184.5692,184.5976,184.2194,184.295,37971.0
2019-04-26 14:00:00,194.9,195.48,194.75,195.48,25615.0,184.2761,184.8245,184.1343,184.8245,25615.0
2019-04-26 14:30:00,195.47,195.6,195.22,195.27,25054.0,184.815,184.9379,184.5787,184.6259,25054.0
2019-04-26 15:00:00,195.29,195.63,195.28,195.63,29716.0,184.6448,184.9663,184.6354,184.9663,29716.0
2019-04-26 15:30:00,195.58,195.85,195.4,195.54,100102.0,184.919,185.1743,184.7488,184.8812,100102.0
2019-04-29 09:30:00,195.34,195.9,194.66,195.53,39594.0,184.6921,185.2216,184.0492,184.8718,39594.0
2019-04-29 10:00:00,195.48,195.81,194.7,195.81,23409.0,184.8245,185.1365,184.087,185.1365,23409.0
2019-04-29 10:30:00,195.75,196.37,195.69,195.94,22855.0,185.0798,185.666,185.023,185.2594,22855.0
2019-04-29 11:00:00,195.86,196.12,195.58,195.58,22593.0,185.1838,185.4296,184.919,184.919,22593.0
2019-04-29 11:30:00,195.68,195.68,194.97,195.12,17666.0,185.0136,185.0136,184.3423,184.4841,17666.0
2019-04-29 12:00:00,195.09,195.66,194.92,195.51,29453.0,184.4557,184.9947,184.295,184.8528,29453.0
2019-04-29 12:30:00,195.53,195.58,195.11,195.33,17400.0,184.8718,184.919,184.4746,184.6827,17400.0
2019-04-29 13:00:00,195.33,195.33,194.8,194.9,28875.0,184.6827,184.6827,184.1815,184.2761,28875.0
2019-04-29 13:30:00,194.88,194.88,194.27,194.39,23368.0,184.2572,184.2572,183.6804,183.7939,23368.0
2019-04-29 14:00:00,194.42,194.75,194.36,194.51,25023.0,183.8223,184.1343,183.7655,183.9074,25023.0
2019-04-29 14:30:00,194.51,194.86,194.4,194.76,29011.0,183.9074,184.2383,183.8034,184.1437,29011.0
2019-04-29 15:00:00,194.72,195.0,194.68,194.83,44715.0,184.1059,184.3706,184.0681,184.2099,44715.0
2019-04-29 15:30:00,194.79,195.07,194.51,194.72,119164.0,184.1721,184.4368,183.9074,184.1059,119164.0
2019-04-30 09:30:00,194.5,195.24,194.16,194.7,31126.0,183.8979,184.5976,183.5764,184.087,31126.0
2019-04-30 10:00:00,194.68,195.27,194.41,194.99,50374.0,184.0681,184.6259,183.8128,184.3612,50374.0
2019-04-30 10:30:00,195.12,195.2,194.57,194.69,17774.0,184.4841,184.5597,183.9641,184.0775,17774.0
2019-04-30 11:00:00,194.71,194.72,193.6,194.13,28766.0,184.0965,184.1059,183.047,183.5481,28766.0
2019-04-30 11:30:00,194.13,194.57,193.98,194.46,14942.0,183.5481,183.9641,183.4062,183.8601,14942.0
2019-04-30 12:00:00,194.54,195.24,194.48,195.15,26890.0,183.9357,184.5976,183.879,184.5125,26890.0
2019-04-30 12:30:00,195.1,195.25,194.84,195.08,14292.0,184.4652,184.607,184.2194,184.4463,14292.0
2019-04-30 13:00:00,195.01,195.25,194.95,195.06,14366.0,184.3801,184.607,184.3234,184.4274,14366.0
2019-04-30 13:30:00,195.07,195.58,195.05,195.54,18491.0,184.4368,184.919,184.4179,184.8812,18491.0
2019-04-30 14:00:00,195.56,195.58,195.18,195.35,15581.0,184.9001,184.919,184.5408,184.7016,15581.0
2019-04-30 14:30:00,195.34,195.37,194.83,194.9,24291.0,184.6921,184.7205,184.2099,184.2761,24291.0
2019-04-30 15:00:00,194.94,195.88,194.94,195.79,32136.0,184.3139,185.2027,184.3139,185.1176,32136.0
2019-04-30 15:30:00,195.76,196.91,195.66,196.56,222377.0,185.0892,186.1765,184.9947,185.8456,222377.0
2019-05-01 09:30:00,196.95,196.95,195.29,195.84,38019.0,186.2144,186.2144,184.6448,185.1649,38019.0
2019-05-01 10:00:00,195.53,196.35,195.33,196.34,18925.0,184.8718,185.6471,184.6827,185.6376,18925.0
2019-05-01 10:30:00,196.27,197.15,196.27,197.14,33050.0,185.5714,186.4035,185.5714,186.394,33050.0
2019-05-01 11:00:00,197.06,197.11,196.5,196.68,19907.0,186.3184,186.3656,185.7889,185.9591,19907.0
2019-05-01 11:30:00,196.68,197.41,196.56,197.14,34535.0,185.9591,186.6493,185.8456,186.394,34535.0
2019-05-01 12:00:00,197.21,197.22,196.66,196.88,13141.0,186.4602,186.4696,185.9402,186.1482,13141.0
2019-05-01 12:30:00,196.86,197.16,196.49,196.8,20040.0,186.1293,186.4129,185.7794,186.0725,20040.0
2019-05-01 13:00:00,196.8,197.18,196.8,196.93,21331.0,186.0725,186.4318,186.0725,186.1954,21331.0
2019-05-01 13:30:00,196.88,196.89,196.61,196.68,14254.0,186.1482,186.1576,185.8929,185.9591,14254.0
2019-05-01 14:00:00,196.72,196.98,196.55,196.6,41335.0,185.9969,186.2427,185.8362,185.8834,41335.0
2019-05-01 14:30:00,196.6,196.75,195.76,195.93,45036.0,185.8834,186.0253,185.0892,185.25,45036.0
2019-05-01 15:00:00,195.94,196.02,195.34,195.42,42944.0,185.2594,185.335,184.6921,184.7678,42944.0
2019-05-01 15:30:00,195.36,195.36,193.52,193.9,202504.0,184.711,184.711,182.9713,183.3306,202504.0
2019-05-02 09:30:00,193.65,194.8,192.11,193.36,50181.0,183.0942,184.1815,181.6382,182.82,50181.0
2019-05-02 10:00:00,193.37,194.14,193.25,193.75,21310.0,182.8295,183.5575,182.716,183.1888,21310.0
2019-05-02 10:30:00,193.61,194.17,193.49,193.49,19872.0,183.0564,183.5859,182.943,182.943,19872.0
2019-05-02 11:00:00,193.55,193.78,192.77,193.03,26736.0,182.9997,183.2171,182.2622,182.508,26736.0
2019-05-02 11:30:00,193.1,193.75,192.35,192.56,24074.0,182.5742,183.1888,181.8651,182.0636,24074.0
2019-05-02 12:00:00,192.71,193.16,192.66,192.85,10428.0,182.2055,182.6309,182.1582,182.3378,10428.0
2019-05-02 12:30:00,192.96,193.34,192.83,192.95,9184.0,182.4418,182.8011,182.3189,182.4324,9184.0
2019-05-02 13:00:00,193.02,193.12,192.62,192.98,13703.0,182.4986,182.5931,182.1204,182.4608,13703.0
2019-05-02 13:30:00,192.99,193.27,192.47,192.77,16786.0,182.4702,182.7349,181.9786,182.2622,16786.0
2019-05-02 14:00:00,192.71,193.02,192.55,192.83,17999.0,182.2055,182.4986,182.0542,182.3189,17999.0
2019-05-02 14:30:00,192.89,193.07,192.44,192.7,13726.0,182.3757,182.5458,181.9502,182.196,13726.0
2019-05-02 15:00:00,192.8,193.02,192.6,192.6,30133.0,182.2906,182.4986,182.1015,182.1015,30133.0
2019-05-02 15:30:00,192.59,192.82,192.21,192.78,127959.0,182.092,182.3095,181.7327,182.2717,127959.0
2019-05-03 09:30:00,194.04,195.83,193.08,195.66,68770.0,183.463,185.1554,182.5553,184.9947,68770.0
2019-05-03 10:00:00,195.69,195.75,194.56,194.74,24142.0,185.023,185.0798,183.9546,184.1248,24142.0
2019-05-03 10:30:00,194.85,195.89,194.85,195.84,26600.0,184.2288,185.2121,184.2288,185.1649,26600.0
2019-05-03 11:00:00,195.92,196.04,195.32,195.44,13179.0,185.2405,185.354,184.6732,184.7867,13179.0
2019-05-03 11:30:00,195.41,195.65,195.06,195.42,14352.0,184.7583,184.9852,184.4274,184.7678,14352.0
2019-05-03 12:00:00,195.38,195.82,195.28,195.53,12450.0,184.7299,185.1459,184.6354,184.8718,12450.0
2019-05-03 12:30:00,195.51,195.71,195.42,195.42,13463.0,184.8528,185.0419,184.7678,184.7678,13463.0
2019-05-03 13:00:00,195.41,195.83,195.39,195.57,19181.0,184.7583,185.1554,184.7394,184.9096,19181.0
2019-05-03 13:30:00,195.58,196.1,195.58,196.0,8025.0,184.919,185.4107,184.919,185.3161,8025.0
2019-05-03 14:00:00,196.0,196.41,195.97,196.25,16100.0,185.3161,185.7038,185.2878,185.5525,16100.0
2019-05-03 14:30:00,196.23,196.23,195.67,195.73,29118.0,185.5336,185.5336,185.0041,185.0609,29118.0
2019-05-03 15:00:00,195.73,196.26,195.67,196.22,25084.0,185.0609,185.562,185.0041,185.5241,25084.0
2019-05-03 15:30:00,196.19,196.55,195.97,196.41,77929.0,185.4958,185.8362,185.2878,185.7038,77929.0
2019-05-06 09:30:00,192.42,196.0,192.41,194.16,95161.0,181.9313,185.3161,181.9218,183.5764,95161.0
2019-05-06 10:00:00,194.25,194.69,193.43,193.43,26672.0,183.6615,184.0775,182.8862,182.8862,26672.0
2019-05-06 10:30:00,193.6,194.83,193.45,194.6,22144.0,183.047,184.2099,182.9051,183.9924,22144.0
2019-05-06 11:00:00,194.54,195.93,194.54,195.8,24722.0,183.9357,185.25,183.9357,185.127,24722.0
2019-05-06 11:30:00,195.86,195.86,194.77,194.84,18234.0,185.1838,185.1838,184.1532,184.2194,18234.0
2019-05-06 12:00:00,194.78,195.35,194.76,195.03,17006.0,184.1626,184.7016,184.1437,184.399,17006.0
2019-05-06 12:30:00,195.07,195.87,195.06,195.48,15859.0,184.4368,185.1932,184.4274,184.8245,15859.0
2019-05-06 13:00:00,195.38,196.23,195.25,196.16,26369.0,184.7299,185.5336,184.607,185.4674,26369.0
2019-05-06 13:30:00,196.27,196.86,196.25,196.57,50165.0,185.5714,186.1293,185.5525,185.8551,50165.0
2019-05-06 14:00:00,196.55,197.04,196.47,197.02,16531.0,185.8362,186.2994,185.7605,186.2805,16531.0
2019-05-06 14:30:00,197.02,197.73,196.89,197.6,25985.0,186.2805,186.9518,186.1576,186.8289,25985.0
2019-05-06 15:00:00,197.59,197.64,197.21,197.47,24367.0,186.8195,186.8667,186.4602,186.706,24367.0
2019-05-06 15:30:00,197.48,197.66,197.15,197.3,55403.0,186.7155,186.8857,186.4035,186.5453,55403.0
2019-05-07 09:30:00,194.56,195.82,193.72,195.13,50693.0,183.9546,185.1459,183.1604,184.4936,50693.0
2019-05-07 10:00:00,195.04,195.36,194.01,195.33,67441.0,184.4085,184.711,183.4346,184.6827,67441.0
2019-05-07 10:30:00,195.32,195.5,193.52,193.53,34518.0,184.6732,184.8434,182.9713,182.9808,34518.0
2019-05-07 11:00:00,193.45,194.17,192.86,194.04,53634.0,182.9051,183.5859,182.3473,183.463,53634.0
2019-05-07 11:30:00,194.02,194.03,192.71,193.29,23396.0,183.4441,183.4535,182.2055,182.7539,23396.0
2019-05-07 12:00:00,193.21,194.07,192.73,194.07,23046.0,182.6782,183.4913,182.2244,183.4913,23046.0
2019-05-07 12:30:00,193.98,194.07,193.25,193.38,21749.0,183.4062,183.4913,182.716,182.839,21749.0
2019-05-07 13:00:00,193.27,193.27,192.2,192.25,32984.0,182.7349,182.7349,181.7233,181.7705,32984.0
2019-05-07 13:30:00,192.24,192.97,192.09,192.67,18788.0,181.7611,182.4513,181.6193,182.1677,18788.0
2019-05-07 14:00:00,192.73,192.84,192.03,192.13,24975.0,182.2244,182.3284,181.5625,181.6571,24975.0
2019-05-07 14:30:00,192.18,192.56,191.68,192.34,37614.0,181.7044,182.0636,181.2316,181.8556,37614.0
2019-05-07 15:00:00,192.35,192.58,191.81,191.86,53801.0,181.8651,182.0826,181.3545,181.4018,53801.0
2019-05-07 15:30:00,191.84,192.7,191.0,192.65,73724.0,181.3829,182.196,180.5887,182.1487,73724.0
2019-05-08 09:30:00,192.6,193.21,191.89,192.65,35765.0,182.1015,182.6782,181.4302,182.1487,35765.0
2019-05-08 10:00:00,192.71,193.12,192.42,192.57,19915.0,182.2055,182.5931,181.9313,182.0731,19915.0
2019-05-08 10:30:00,192.44,192.97,192.0,192.83,17532.0,181.9502,182.4513,181.5342,182.3189,17532.0
2019-05-08 11:00:00,193.03,193.77,192.8,193.08,27972.0,182.508,183.2077,182.2906,182.5553,27972.0
2019-05-08 11:30:00,193.11,193.36,192.38,193.17,19802.0,182.5837,182.82,181.8935,182.6404,19802.0
2019-05-08 12:00:00,193.23,193.95,192.92,193.87,9075.0,182.6971,183.3779,182.404,183.3022,9075.0
2019-05-08 12:30:00,193.82,194.19,193.58,193.58,56519.0,183.255,183.6048,183.028,183.028,56519.0
2019-05-08 13:00:00,193.6,193.71,193.07,193.39,31431.0,183.047,183.151,182.5458,182.8484,31431.0
2019-05-08 13:30:00,193.4,193.89,193.31,193.62,46320.0,182.8579,183.3212,182.7728,183.0659,46320.0
2019-05-08 14:00:00,193.64,193.72,193.27,193.39,16574.0,183.0848,183.1604,182.7349,182.8484,16574.0
2019-05-08 14:30:00,193.42,193.48,192.94,193.17,25445.0,182.8768,182.9335,182.4229,182.6404,25445.0
2019-05-08 15:00:00,193.15,193.37,192.97,193.09,22336.0,182.6215,182.8295,182.4513,182.5648,22336.0
2019-05-08 15:30:00,193.14,193.14,191.9,192.04,59516.0,182.612,182.612,181.4396,181.572,59516.0
2019-05-09 09:30:00,191.45,191.45,187.86,188.65,56688.0,181.0142,181.0142,177.6198,178.3668,56688.0
2019-05-09 10:00:00,188.22,188.26,187.22,187.38,51429.0,177.9602,177.998,177.0147,177.166,51429.0
2019-05-09 10:30:00,187.44,188.4,187.37,187.93,38622.0,177.2227,178.1304,177.1566,177.686,38622.0
2019-05-09 11:00:00,187.92,188.24,187.24,187.48,61459.0,177.6766,177.9791,177.0336,177.2606,61459.0
2019-05-09 11:30:00,187.5,188.19,187.4,188.05,47548.0,177.2795,177.9319,177.1849,177.7995,47548.0
2019-05-09 12:00:00,188.05,188.16,187.64,187.97,52089.0,177.7995,177.9035,177.4118,177.7238,52089.0
2019-05-09 12:30:00,187.99,189.22,187.99,188.56,50934.0,177.7428,178.9057,177.7428,178.2817,50934.0
2019-05-09 13:00:00,188.55,188.83,188.16,188.38,36304.0,178.2722,178.537,177.9035,178.1115,36304.0
2019-05-09 13:30:00,188.3,188.91,188.18,188.5,29889.0,178.0359,178.6126,177.9224,178.225,29889.0
2019-05-09 14:00:00,188.49,188.76,188.03,188.52,38071.0,178.2155,178.4708,177.7806,178.2439,38071.0
2019-05-09 14:30:00,188.51,189.13,188.42,188.49,37762.0,178.2344,178.8206,178.1493,178.2155,37762.0
2019-05-09 15:00:00,188.53,189.01,188.23,188.96,34276.0,178.2533,178.7072,177.9697,178.6599,34276.0
2019-05-09 15:30:00,188.98,189.29,188.54,188.83,136172.0,178.6788,178.9719,178.2628,178.537,136172.0
2019-05-10 09:30:00,187.84,189.25,187.44,188.15,61911.0,177.6009,178.9341,177.2227,177.894,61911.0
2019-05-10 10:00:00,188.15,188.15,186.19,186.45,30835.0,177.894,177.894,176.0409,176.2867,30835.0
2019-05-10 10:30:00,186.49,186.54,184.81,184.93,44428.0,176.3245,176.3718,174.7361,174.8496,44428.0
2019-05-10 11:00:00,184.97,185.32,184.27,184.92,32700.0,174.8874,175.2183,174.2255,174.8401,32700.0
2019-05-10 11:30:00,184.92,185.5,184.35,184.85,32648.0,174.8401,175.3885,174.3012,174.7739,32648.0
2019-05-10 12:00:00,185.13,187.09,185.01,186.97,54537.0,175.0387,176.8918,174.9252,176.7784,54537.0
2019-05-10 12:30:00,187.0,187.51,186.78,187.45,32262.0,176.8067,177.2889,176.5987,177.2322,32262.0
2019-05-10 13:00:00,187.38,187.6,186.96,187.32,21673.0,177.166,177.374,176.7689,177.1093,21673.0
2019-05-10 13:30:00,187.33,187.88,187.3,187.44,28513.0,177.1187,177.6388,177.0904,177.2227,28513.0
2019-05-10 14:00:00,187.44,188.06,187.21,187.37,21737.0,177.2227,177.8089,177.0053,177.1566,21737.0
2019-05-10 14:30:00,187.34,187.91,187.34,187.8,41336.0,177.1282,177.6671,177.1282,177.5631,41336.0
2019-05-10 15:00:00,187.79,189.32,187.79,189.12,44980.0,177.5537,179.0003,177.5537,178.8112,44980.0
2019-05-10 15:30:00,189.06,189.09,188.03,188.98,103364.0,178.7544,178.7828,177.7806,178.6788,103364.0
2019-05-13 09:30:00,184.67,185.79,183.91,184.56,39871.0,174.6037,175.6627,173.8852,174.4997,39871.0
2019-05-13 10:00:00,184.55,185.05,183.78,184.97,26112.0,174.4903,174.963,173.7622,174.8874,26112.0
2019-05-13 10:30:00,184.73,185.26,184.23,184.49,21439.0,174.6605,175.1616,174.1877,174.4335,21439.0
2019-05-13 11:00:00,184.62,184.69,183.82,184.14,17886.0,174.5565,174.6226,173.8001,174.1026,17886.0
2019-05-13 11:30:00,184.25,184.36,183.75,184.36,22619.0,174.2066,174.3106,173.7339,174.3106,22619.0
2019-05-13 12:00:00,184.4,184.41,183.73,183.96,31584.0,174.3484,174.3579,173.715,173.9324,31584.0
2019-05-13 12:30:00,183.81,184.07,183.5,183.67,23361.0,173.7906,174.0364,173.4975,173.6582,23361.0
2019-05-13 13:00:00,183.66,183.66,182.96,182.96,20209.0,173.6488,173.6488,172.9869,172.9869,20209.0
2019-05-13 13:30:00,182.98,183.66,182.9,183.46,28037.0,173.0059,173.6488,172.9302,173.4597,28037.0
2019-05-13 14:00:00,183.41,184.13,182.96,183.88,41519.0,173.4124,174.0932,172.9869,173.8568,41519.0
2019-05-13 14:30:00,183.95,184.52,183.44,184.25,23852.0,173.923,174.4619,173.4408,174.2066,23852.0
2019-05-13 15:00:00,184.25,184.51,183.4,183.49,31209.0,174.2066,174.4525,173.403,173.4881,31209.0
2019-05-13 15:30:00,183.42,183.94,182.84,183.54,104207.0,173.4219,173.9135,172.8735,173.5353,104207.0
2019-05-14 09:30:00,184.32,185.73,183.24,185.39,65765.0,174.2728,175.6059,173.2517,175.2845,65765.0
2019-05-14 10:00:00,185.46,186.99,185.46,186.69,41820.0,175.3507,176.7973,175.3507,176.5136,41820.0
2019-05-14 10:30:00,186.71,187.33,186.71,187.23,23336.0,176.5325,177.1187,176.5325,177.0242,23336.0
2019-05-14 11:00:00,187.16,187.92,186.74,187.66,20229.0,176.958,177.6766,176.5609,177.4307,20229.0
2019-05-14 11:30:00,187.68,188.6,187.67,188.13,20880.0,177.4497,178.3195,177.4402,177.8751,20880.0
2019-05-14 12:00:00,188.23,188.5,187.77,187.77,18512.0,177.9697,178.225,177.5347,177.5347,18512.0
2019-05-14 12:30:00,187.76,188.27,187.76,187.92,14062.0,177.5253,178.0075,177.5253,177.6766,14062.0
2019-05-14 13:00:00,187.87,188.31,187.86,188.04,15304.0,177.6293,178.0453,177.6198,177.79,15304.0
2019-05-14 13:30:00,188.02,188.24,187.92,188.01,30134.0,177.7711,177.9791,177.6766,177.7617,30134.0
2019-05-14 14:00:00,188.01,188.15,187.64,188.06,34386.0,177.7617,177.894,177.4118,177.8089,34386.0
2019-05-14 14:30:00,188.02,188.19,187.33,187.65,33010.0,177.7711,177.9319,177.1187,177.4213,33010.0
2019-05-14 15:00:00,187.58,187.9,187.37,187.48,30883.0,177.3551,177.6577,177.1566,177.2606,30883.0
2019-05-14 15:30:00,187.48,187.61,186.68,186.73,101970.0,177.2606,177.3835,176.5042,176.5514,101970.0
2019-05-15 09:30:00,184.85,186.0,184.57,185.23,41791.0,174.7739,175.8612,174.5092,175.1332,41791.0
2019-05-15 10:00:00,185.34,185.88,184.75,185.76,46034.0,175.2372,175.7478,174.6794,175.6343,46034.0
2019-05-15 10:30:00,185.67,186.4,185.54,186.1,28065.0,175.5492,176.2394,175.4263,175.9558,28065.0
2019-05-15 11:00:00,186.16,187.32,185.96,187.31,24560.0,176.0125,177.1093,175.8234,177.0998,24560.0
2019-05-15 11:30:00,187.3,187.67,187.08,187.5,31366.0,177.0904,177.4402,176.8824,177.2795,31366.0
2019-05-15 12:00:00,187.67,187.84,187.06,187.13,16222.0,177.4402,177.6009,176.8635,176.9296,16222.0
2019-05-15 12:30:00,187.14,187.49,187.03,187.25,19804.0,176.9391,177.27,176.8351,177.0431,19804.0
2019-05-15 13:00:00,187.24,187.46,187.04,187.25,26145.0,177.0336,177.2416,176.8445,177.0431,26145.0
2019-05-15 13:30:00,187.28,187.65,187.26,187.56,31508.0,177.0715,177.4213,177.0525,177.3362,31508.0
2019-05-15 14:00:00,187.62,187.67,187.34,187.51,20039.0,177.3929,177.4402,177.1282,177.2889,20039.0
2019-05-15 14:30:00,187.52,187.76,187.1,187.15,23740.0,177.2984,177.5253,176.9013,176.9485,23740.0
2019-05-15 15:00:00,187.19,187.54,187.09,187.52,33311.0,176.9864,177.3173,176.8918,177.2984,33311.0
2019-05-15 15:30:00,187.52,187.57,186.53,186.66,98756.0,177.2984,177.3457,176.3623,176.4853,98756.0
2019-05-16 09:30:00,187.25,189.03,186.0,188.52,20729.0,177.0431,178.7261,175.8612,178.2439,20729.0
2019-05-16 10:00:00,188.54,189.58,188.42,189.48,21263.0,178.2628,179.2461,178.1493,179.1515,21263.0
2019-05-16 10:30:00,189.42,190.3,189.05,190.3,26501.0,179.0948,179.9268,178.745,179.9268,26501.0
2019-05-16 11:00:00,190.29,190.59,190.08,190.36,30689.0,179.9174,180.201,179.7188,179.9836,30689.0
2019-05-16 11:30:00,190.33,190.69,190.03,190.19,32220.0,179.9552,180.2956,179.6716,179.8228,32220.0
2019-05-16 12:00:00,190.2,190.8,189.97,190.51,27795.0,179.8323,180.3996,179.6148,180.1254,27795.0
2019-05-16 12:30:00,190.59,190.64,190.07,190.11,31443.0,180.201,180.2483,179.7094,179.7472,31443.0
2019-05-16 13:00:00,190.16,190.5,189.92,190.41,26876.0,179.7945,180.1159,179.5676,180.0308,26876.0
2019-05-16 13:30:00,190.39,190.57,189.98,190.21,26249.0,180.0119,180.1821,179.6243,179.8417,26249.0
2019-05-16 14:00:00,190.2,190.51,189.98,190.47,18892.0,179.8323,180.1254,179.6243,180.0876,18892.0
2019-05-16 14:30:00,190.55,190.63,189.55,189.98,25669.0,180.1632,180.2389,179.2177,179.6243,25669.0
2019-05-16 15:00:00,189.97,189.97,189.09,189.35,26124.0,179.6148,179.6148,178.7828,179.0286,26124.0
2019-05-16 15:30:00,189.35,189.39,188.81,189.24,103513.0,179.0286,179.0664,178.5181,178.9246,103513.0
2019-05-17 09:30:00,186.52,188.04,186.12,186.33,52137.0,176.8271,178.2681,176.4479,176.647,52137.0
2019-05-17 10:00:00,186.23,186.66,185.87,186.5,25978.0,176.5522,176.9599,176.2109,176.8082,25978.0
2019-05-17 10:30:00,186.49,187.54,186.16,187.41,25238.0,176.7987,177.7941,176.4858,177.6709,25238.0
2019-05-17 11:00:00,187.45,187.87,187.45,187.75,17111.0,177.7088,178.107,177.7088,177.9932,17111.0
2019-05-17 11:30:00,187.77,187.77,186.64,186.86,19949.0,178.0122,178.0122,176.9409,177.1495,19949.0
2019-05-17 12:00:00,186.82,186.98,186.41,186.76,16220.0,177.1115,177.2632,176.7228,177.0547,16220.0
2019-05-17 12:30:00,186.69,187.24,186.55,187.13,21365.0,176.9883,177.5097,176.8556,177.4054,21365.0
2019-05-17 13:00:00,187.13,187.45,187.0,187.0,14800.0,177.4054,177.7088,177.2822,177.2822,14800.0
2019-05-17 13:30:00,186.96,187.21,186.75,186.94,12672.0,177.2443,177.4813,177.0452,177.2253,12672.0
2019-05-17 14:00:00,187.02,187.17,186.75,187.09,15421.0,177.3011,177.4434,177.0452,177.3675,15421.0
2019-05-17 14:30:00,187.09,187.3,186.86,187.16,19046.0,177.3675,177.5666,177.1495,177.4339,19046.0
2019-05-17 15:00:00,187.14,187.29,185.99,186.42,27744.0,177.4149,177.5571,176.3247,176.7323,27744.0
2019-05-17 15:30:00,186.45,186.45,185.58,185.93,94523.0,176.7608,176.7608,175.936,176.2678,94523.0
2019-05-20 09:30:00,185.03,185.53,183.74,185.41,28403.0,175.4146,175.8886,174.1916,175.7748,28403.0
2019-05-20 10:00:00,185.2,185.95,184.9,185.68,16580.0,175.5757,176.2868,175.2913,176.0308,16580.0
2019-05-20 10:30:00,185.66,186.34,185.65,186.02,19041.0,176.0118,176.6565,176.0023,176.3531,19041.0
2019-05-20 11:00:00,186.1,186.29,185.43,185.55,20290.0,176.429,176.6091,175.7938,175.9075,20290.0
2019-05-20 11:30:00,185.66,186.02,185.27,185.6,17344.0,176.0118,176.3531,175.6421,175.9549,17344.0
2019-05-20 12:00:00,185.57,186.06,185.53,185.75,14320.0,175.9265,176.391,175.8886,176.0971,14320.0
2019-05-20 12:30:00,185.72,185.85,185.35,185.41,17158.0,176.0687,176.1919,175.7179,175.7748,17158.0
2019-05-20 13:00:00,185.47,185.52,184.96,185.22,17666.0,175.8317,175.8791,175.3482,175.5947,17666.0
2019-05-20 13:30:00,185.12,185.28,184.86,185.04,18714.0,175.4999,175.6516,175.2534,175.424,18714.0
2019-05-20 14:00:00,185.03,185.09,184.7,184.71,18539.0,175.4146,175.4714,175.1017,175.1112,18539.0
2019-05-20 14:30:00,184.68,184.8,184.06,184.28,22831.0,175.0828,175.1965,174.495,174.7035,22831.0
2019-05-20 15:00:00,184.28,184.28,183.49,184.18,48302.0,174.7035,174.7035,173.9546,174.6087,48302.0
2019-05-20 15:30:00,184.17,184.97,184.08,184.71,89632.0,174.5993,175.3577,174.5139,175.1112,89632.0
2019-05-21 09:30:00,186.06,187.34,186.06,186.99,29562.0,176.391,177.6045,176.391,177.2727,29562.0
2019-05-21 10:00:00,186.99,187.44,186.83,186.97,22995.0,177.2727,177.6993,177.121,177.2537,22995.0
2019-05-21 10:30:00,186.96,187.71,186.94,187.3,18024.0,177.2443,177.9553,177.2253,177.5666,18024.0
2019-05-21 11:00:00,187.35,187.46,187.11,187.14,22042.0,177.614,177.7183,177.3865,177.4149,22042.0
2019-05-21 11:30:00,187.17,187.17,186.72,186.83,18525.0,177.4434,177.4434,177.0167,177.121,18525.0
2019-05-21 12:00:00,186.83,187.04,186.5,186.72,18183.0,177.121,177.3201,176.8082,177.0167,18183.0
2019-05-21 12:30:00,186.73,186.88,186.32,186.88,14660.0,177.0262,177.1684,176.6375,177.1684,14660.0
2019-05-21 13:00:00,186.88,187.06,186.71,186.84,18514.0,177.1684,177.3391,177.0073,177.1305,18514.0
2019-05-21 13:30:00,186.76,187.37,186.76,187.37,14705.0,177.0547,177.633,177.0547,177.633,14705.0
2019-05-21 14:00:00,187.42,187.85,187.42,187.83,16551.0,177.6804,178.088,177.6804,178.0691,16551.0
2019-05-21 14:30:00,187.74,187.79,187.44,187.5,15985.0,177.9837,178.0311,177.6993,177.7562,15985.0
2019-05-21 15:00:00,187.46,187.66,187.29,187.52,35567.0,177.7183,177.9079,177.5571,177.7752,35567.0
2019-05-21 15:30:00,187.55,187.87,187.55,187.74,108988.0,177.8036,178.107,177.8036,177.9837,108988.0
2019-05-22 09:30:00,187.48,189.17,187.48,188.96,44629.0,177.7372,179.3394,177.7372,179.1403,44629.0
2019-05-22 10:00:00,188.97,189.9,188.87,189.31,25788.0,179.1498,180.0315,179.055,179.4721,25788.0
2019-05-22 10:30:00,189.34,189.66,189.02,189.26,21282.0,179.5006,179.804,179.1972,179.4247,21282.0
2019-05-22 11:00:00,189.26,189.93,189.17,189.92,26844.0,179.4247,180.0599,179.3394,180.0504,26844.0
2019-05-22 11:30:00,189.93,190.03,189.61,189.91,28006.0,180.0599,180.1547,179.7566,180.041,28006.0
2019-05-22 12:00:00,189.93,190.03,189.67,189.93,17605.0,180.0599,180.1547,179.8134,180.0599,17605.0
2019-05-22 12:30:00,189.93,190.11,189.6,189.63,29522.0,180.0599,180.2306,179.7471,179.7755,29522.0
2019-05-22 13:00:00,189.57,189.67,189.45,189.52,24503.0,179.7186,179.8134,179.6049,179.6712,24503.0
2019-05-22 13:30:00,189.52,190.12,189.38,190.02,21865.0,179.6712,180.2401,179.5385,180.1452,21865.0
2019-05-22 14:00:00,190.0,190.0,189.8,189.85,27948.0,180.1263,180.1263,179.9367,179.9841,27948.0
2019-05-22 14:30:00,189.85,190.22,189.85,190.19,34904.0,179.9841,180.3349,179.9841,180.3064,34904.0
2019-05-22 15:00:00,190.18,190.4,189.95,190.13,49984.0,180.2969,180.5055,180.0789,180.2495,49984.0
2019-05-22 15:30:00,190.12,190.25,189.89,189.9,111661.0,180.2401,180.3633,180.022,180.0315,111661.0
2019-05-23 09:30:00,187.38,188.35,186.42,187.08,80200.0,177.6424,178.562,176.7323,177.358,80200.0
2019-05-23 10:00:00,187.09,187.44,186.73,187.36,51372.0,177.3675,177.6993,177.0262,177.6235,51372.0
2019-05-23 10:30:00,187.36,187.45,186.86,187.08,32115.0,177.6235,177.7088,177.1495,177.358,32115.0
2019-05-23 11:00:00,187.11,187.11,186.11,186.55,40778.0,177.3865,177.3865,176.4384,176.8556,40778.0
2019-05-23 11:30:00,186.49,186.57,185.96,186.04,20862.0,176.7987,176.8745,176.2962,176.3721,20862.0
2019-05-23 12:00:00,186.11,186.39,185.81,186.1,23547.0,176.4384,176.7039,176.154,176.429,23547.0
2019-05-23 12:30:00,186.17,186.18,185.47,185.52,32436.0,176.4953,176.5048,175.8317,175.8791,32436.0
2019-05-23 13:00:00,185.53,185.84,185.24,185.59,24705.0,175.8886,176.1825,175.6136,175.9455,24705.0
2019-05-23 13:30:00,185.53,185.76,185.35,185.42,23012.0,175.8886,176.1066,175.7179,175.7843,23012.0
2019-05-23 14:00:00,185.48,185.57,184.71,184.75,52794.0,175.8412,175.9265,175.1112,175.1491,52794.0
2019-05-23 14:30:00,184.73,184.96,184.14,184.36,45009.0,175.1302,175.3482,174.5708,174.7794,45009.0
2019-05-23 15:00:00,184.36,184.98,184.1,184.75,61017.0,174.7794,175.3672,174.5329,175.1491,61017.0
2019-05-23 15:30:00,184.72,184.96,184.28,184.59,173741.0,175.1207,175.3482,174.7035,174.9974,173741.0
2019-05-24 09:30:00,186.46,186.53,184.3,184.47,100013.0,176.7702,176.8366,174.7225,174.8837,100013.0
2019-05-24 10:00:00,184.55,185.55,184.36,184.55,51879.0,174.9595,175.9075,174.7794,174.9595,51879.0
2019-05-24 10:30:00,184.56,185.03,183.96,184.23,41263.0,174.969,175.4146,174.4002,174.6561,41263.0
2019-05-24 11:00:00,184.17,184.31,183.58,183.67,48919.0,174.5993,174.732,174.0399,174.1252,48919.0
2019-05-24 11:30:00,183.8,184.33,183.65,183.93,59602.0,174.2485,174.7509,174.1063,174.3717,59602.0
2019-05-24 12:00:00,183.9,184.97,183.85,184.97,38955.0,174.3433,175.3577,174.2959,175.3577,38955.0
2019-05-24 12:30:00,184.93,185.09,184.68,185.04,30078.0,175.3198,175.4714,175.0828,175.424,30078.0
2019-05-24 13:00:00,185.09,185.17,184.79,184.95,18947.0,175.4714,175.5473,175.187,175.3387,18947.0
2019-05-24 13:30:00,184.93,185.23,184.86,185.01,21003.0,175.3198,175.6042,175.2534,175.3956,21003.0
2019-05-24 14:00:00,185.03,185.11,184.74,185.11,22908.0,175.4146,175.4904,175.1396,175.4904,22908.0
2019-05-24 14:30:00,185.11,185.27,184.82,185.1,33678.0,175.4904,175.6421,175.2155,175.4809,33678.0
2019-05-24 15:00:00,185.08,185.25,184.97,185.16,37972.0,175.462,175.6231,175.3577,175.5378,37972.0
2019-05-24 15:30:00,185.15,185.39,184.92,185.12,103445.0,175.5283,175.7559,175.3103,175.4999,103445.0
2019-05-28 09:30:00,185.65,188.77,185.65,188.75,40917.0,176.0023,178.9602,176.0023,178.9412,40917.0
2019-05-28 10:00:00,188.95,190.4,188.75,190.23,76694.0,179.1309,180.5055,178.9412,180.3443,76694.0
2019-05-28 10:30:00,190.28,190.41,189.91,190.16,64000.0,180.3917,180.515,180.041,180.278,64000.0
2019-05-28 11:00:00,190.22,190.39,189.69,189.8,40671.0,180.3349,180.496,179.8324,179.9367,40671.0
2019-05-28 11:30:00,189.72,190.73,189.64,190.61,53554.0,179.8608,180.8184,179.785,180.7046,53554.0
2019-05-28 12:00:00,190.55,190.82,190.26,190.81,31997.0,180.6477,180.9037,180.3728,180.8942,31997.0
2019-05-28 12:30:00,190.83,191.4,190.04,190.04,23778.0,180.9132,181.4535,180.1642,180.1642,23778.0
2019-05-28 13:00:00,190.06,190.06,189.59,189.65,15950.0,180.1832,180.1832,179.7376,179.7945,15950.0
2019-05-28 13:30:00,189.67,189.67,189.34,189.47,27567.0,179.8134,179.8134,179.5006,179.6238,27567.0
2019-05-28 14:00:00,189.53,189.53,188.23,188.28,30095.0,179.6807,179.6807,178.4483,178.4957,30095.0
2019-05-28 14:30:00,188.31,188.42,187.56,187.76,35884.0,178.5241,178.6284,177.8131,178.0027,35884.0
2019-05-28 15:00:00,187.71,187.71,187.28,187.37,43650.0,177.9553,177.9553,177.5476,177.633,43650.0
2019-05-28 15:30:00,187.39,187.51,186.52,187.35,219278.0,177.6519,177.7657,176.8271,177.614,219278.0
2019-05-29 09:30:00,186.44,187.26,185.52,186.9,43761.0,176.7513,177.5287,175.8791,177.1874,43761.0
2019-05-29 10:00:00,186.9,188.26,186.68,188.26,30575.0,177.1874,178.4767,176.9788,178.4767,30575.0
2019-05-29 10:30:00,188.28,188.35,186.9,186.9,24146.0,178.4957,178.562,177.1874,177.1874,24146.0
2019-05-29 11:00:00,186.85,187.45,186.69,186.9,28681.0,177.14,177.7088,176.9883,177.1874,28681.0
2019-05-29 11:30:00,186.94,187.06,185.81,186.11,28262.0,177.2253,177.3391,176.154,176.4384,28262.0
2019-05-29 12:00:00,186.11,186.63,185.96,186.53,39428.0,176.4384,176.9314,176.2962,176.8366,39428.0
2019-05-29 12:30:00,186.51,186.79,186.14,186.3,24327.0,176.8177,177.0831,176.4669,176.6186,24327.0
2019-05-29 13:00:00,186.33,187.64,186.32,187.59,36553.0,176.647,177.8889,176.6375,177.8415,36553.0
2019-05-29 13:30:00,187.62,188.1,187.58,187.79,25560.0,177.87,178.325,177.832,178.0311,25560.0
2019-05-29 14:00:00,187.83,188.28,187.83,188.07,38528.0,178.0691,178.4957,178.0691,178.2966,38528.0
2019-05-29 14:30:00,188.05,188.05,186.51,186.94,29946.0,178.2776,178.2776,176.8177,177.2253,29946.0
2019-05-29 15:00:00,186.93,186.96,186.35,186.58,40745.0,177.2158,177.2443,176.666,176.884,40745.0
2019-05-29 15:30:00,186.57,187.06,186.11,186.24,163017.0,176.8745,177.3391,176.4384,176.5617,163017.0
2019-05-30 09:30:00,186.56,188.25,186.45,187.7,19349.0,176.8651,178.4672,176.7608,177.9458,19349.0
2019-05-30 10:00:00,187.81,187.95,187.55,187.62,15295.0,178.0501,178.1828,177.8036,177.87,15295.0
2019-05-30 10:30:00,187.61,188.19,187.61,187.78,36626.0,177.8605,178.4103,177.8605,178.0217,36626.0
2019-05-30 11:00:00,187.84,188.13,187.24,188.0,41338.0,178.0785,178.3535,177.5097,178.2302,41338.0
2019-05-30 11:30:00,188.0,188.0,186.98,187.14,21054.0,178.2302,178.2302,177.2632,177.4149,21054.0
2019-05-30 12:00:00,187.21,187.39,186.83,187.3,28011.0,177.4813,177.6519,177.121,177.5666,28011.0
2019-05-30 12:30:00,187.33,188.04,187.28,187.67,24734.0,177.595,178.2681,177.5476,177.9174,24734.0
2019-05-30 13:00:00,187.7,187.78,187.17,187.38,25684.0,177.9458,178.0217,177.4434,177.6424,25684.0
2019-05-30 13:30:00,187.28,187.38,186.89,186.94,14588.0,177.5476,177.6424,177.1779,177.2253,14588.0
2019-05-30 14:00:00,186.94,187.33,186.69,186.94,22173.0,177.2253,177.595,176.9883,177.2253,22173.0
2019-05-30 14:30:00,186.91,187.2,186.43,187.15,20145.0,177.1969,177.4718,176.7418,177.4244,20145.0
2019-05-30 15:00:00,187.18,187.18,186.6,187.02,58224.0,177.4528,177.4528,176.903,177.3011,58224.0
2019-05-30 15:30:00,187.0,187.56,186.82,187.32,100390.0,177.2822,177.8131,177.1115,177.5856,100390.0
2019-05-31 09:30:00,185.57,186.21,184.58,185.0,32712.0,175.9265,176.5332,174.9879,175.3861,32712.0
2019-05-31 10:00:00,185.0,185.04,183.71,183.94,41752.0,175.3861,175.424,174.1632,174.3812,41752.0
2019-05-31 10:30:00,183.99,184.58,183.68,184.26,60222.0,174.4286,174.9879,174.1347,174.6846,60222.0
2019-05-31 11:00:00,184.18,184.8,184.07,184.74,57148.0,174.6087,175.1965,174.5045,175.1396,57148.0
2019-05-31 11:30:00,184.75,184.91,184.29,184.48,40485.0,175.1491,175.3008,174.713,174.8931,40485.0
2019-05-31 12:00:00,184.5,184.54,183.98,184.0,22488.0,174.9121,174.95,174.4191,174.4381,22488.0
2019-05-31 12:30:00,183.95,184.16,183.8,184.03,13957.0,174.3907,174.5898,174.2485,174.4665,13957.0
2019-05-31 13:00:00,184.08,184.57,183.95,184.48,16079.0,174.5139,174.9785,174.3907,174.8931,16079.0
2019-05-31 13:30:00,184.4,185.04,184.32,185.01,20323.0,174.8173,175.424,174.7415,175.3956,20323.0
2019-05-31 14:00:00,184.89,184.94,183.9,183.92,33035.0,175.2818,175.3292,174.3433,174.3622,33035.0
2019-05-31 14:30:00,183.99,184.22,183.59,183.59,27885.0,174.4286,174.6467,174.0494,174.0494,27885.0
2019-05-31 15:00:00,183.58,183.7,182.86,182.99,53225.0,174.0399,174.1537,173.3573,173.4806,53225.0
2019-05-31 15:30:00,182.97,183.29,182.61,182.93,129542.0,173.4616,173.765,173.1203,173.4237,129542.0
2019-06-03 09:30:00,182.98,184.46,182.98,183.2,29755.0,173.4711,174.8742,173.4711,173.6797,29755.0
2019-06-03 10:00:00,183.09,184.73,182.79,184.73,22730.0,173.5754,175.1302,173.291,175.1302,22730.0
2019-06-03 10:30:00,184.68,184.89,184.35,184.74,19841.0,175.0828,175.2818,174.7699,175.1396,19841.0
2019-06-03 11:00:00,184.8,184.8,183.79,184.31,22303.0,175.1965,175.1965,174.239,174.732,22303.0
2019-06-03 11:30:00,184.31,184.42,183.08,183.23,20880.0,174.732,174.8363,173.5659,173.7081,20880.0
2019-06-03 12:00:00,183.22,183.29,181.9,181.9,23230.0,173.6986,173.765,172.4472,172.4472,23230.0
2019-06-03 12:30:00,181.93,182.54,181.58,181.93,21292.0,172.4757,173.054,172.1438,172.4757,21292.0
2019-06-03 13:00:00,181.87,182.73,181.66,182.02,43007.0,172.4188,173.2341,172.2197,172.561,43007.0
2019-06-03 13:30:00,181.87,181.87,180.66,181.75,40474.0,172.4188,172.4188,171.2717,172.305,40474.0
2019-06-03 14:00:00,181.78,182.32,181.69,182.12,20394.0,172.3335,172.8454,172.2481,172.6558,20394.0
2019-06-03 14:30:00,182.12,182.35,181.11,181.33,34456.0,172.6558,172.8738,171.6983,171.9068,34456.0
2019-06-03 15:00:00,181.21,181.27,179.94,180.15,55112.0,171.7931,171.85,170.5891,170.7882,55112.0
2019-06-03 15:30:00,180.08,181.28,179.76,180.99,209848.0,170.7218,171.8594,170.4184,171.5845,209848.0
2019-06-04 09:30:00,182.03,183.54,181.8,182.34,39005.0,172.5705,174.002,172.3524,172.8644,39005.0
2019-06-04 10:00:00,182.18,183.15,182.03,182.79,23931.0,172.7127,173.6323,172.5705,173.291,23931.0
2019-06-04 10:30:00,182.77,182.94,181.65,182.04,29109.0,173.272,173.4332,172.2102,172.5799,29109.0
2019-06-04 11:00:00,181.91,183.12,181.91,183.12,35804.0,172.4567,173.6038,172.4567,173.6038,35804.0
2019-06-04 11:30:00,183.09,183.14,182.7,182.91,17934.0,173.5754,173.6228,173.2056,173.4047,17934.0
2019-06-04 12:00:00,182.95,183.03,182.45,182.62,24423.0,173.4427,173.5185,172.9686,173.1298,24423.0
2019-06-04 12:30:00,182.66,183.49,182.46,183.31,23153.0,173.1677,173.9546,172.9781,173.7839,23153.0
2019-06-04 13:00:00,183.26,183.87,183.26,183.87,12365.0,173.7365,174.3148,173.7365,174.3148,12365.0
2019-06-04 13:30:00,183.88,183.98,183.55,183.91,12243.0,174.3243,174.4191,174.0115,174.3528,12243.0
2019-06-04 14:00:00,183.83,183.94,183.29,183.54,24149.0,174.2769,174.3812,173.765,174.002,24149.0
2019-06-04 14:30:00,183.56,183.84,183.38,183.45,16309.0,174.021,174.2864,173.8503,173.9167,16309.0
2019-06-04 15:00:00,183.4,184.18,183.36,184.13,24667.0,173.8693,174.6087,173.8313,174.5613,24667.0
2019-06-04 15:30:00,184.16,184.95,183.82,184.83,106551.0,174.5898,175.3387,174.2674,175.225,106551.0
2019-06-05 09:30:00,185.66,186.45,184.83,185.69,51180.0,176.0118,176.7608,175.225,176.0403,51180.0
2019-06-05 10:00:00,185.73,185.86,183.99,184.25,32631.0,176.0782,176.2014,174.4286,174.6751,32631.0
2019-06-05 10:30:00,184.13,184.58,183.55,183.96,25664.0,174.5613,174.9879,174.0115,174.4002,25664.0
2019-06-05 11:00:00,184.11,185.56,183.77,185.56,20825.0,174.5424,175.917,174.22,175.917,20825.0
2019-06-05 11:30:00,185.61,186.07,185.4,186.0,38043.0,175.9644,176.4005,175.7653,176.3342,38043.0
2019-06-05 12:00:00,186.05,186.29,185.68,186.23,36168.0,176.3816,176.6091,176.0308,176.5522,36168.0
2019-06-05 12:30:00,186.21,186.4,185.75,185.95,49822.0,176.5332,176.7134,176.0971,176.2868,49822.0
2019-06-05 13:00:00,186.03,186.5,186.03,186.34,11919.0,176.3626,176.8082,176.3626,176.6565,11919.0
2019-06-05 13:30:00,186.42,186.75,186.23,186.61,19502.0,176.7323,177.0452,176.5522,176.9125,19502.0
2019-06-05 14:00:00,186.74,186.9,186.61,186.71,13483.0,177.0357,177.1874,176.9125,177.0073,13483.0
2019-06-05 14:30:00,186.56,186.67,186.16,186.4,14247.0,176.8651,176.9693,176.4858,176.7134,14247.0
2019-06-05 15:00:00,186.34,186.58,186.18,186.45,28458.0,176.6565,176.884,176.5048,176.7608,28458.0
2019-06-05 15:30:00,186.44,187.08,186.0,186.87,88820.0,176.7513,177.358,176.3342,177.1589,88820.0
2019-06-06 09:30:00,186.95,187.78,186.77,187.64,21447.0,177.2348,178.0217,177.0641,177.8889,21447.0
2019-06-06 10:00:00,187.63,187.91,187.32,187.77,18853.0,177.8794,178.1449,177.5856,178.0122,18853.0
2019-06-06 10:30:00,187.73,188.34,187.66,188.19,25638.0,177.9743,178.5526,177.9079,178.4103,25638.0
2019-06-06 11:00:00,188.15,188.38,187.85,188.19,22171.0,178.3724,178.5905,178.088,178.4103,22171.0
2019-06-06 11:30:00,188.12,188.44,187.77,187.97,19158.0,178.344,178.6474,178.0122,178.2018,19158.0
2019-06-06 12:00:00,188.0,188.23,187.95,188.13,10800.0,178.2302,178.4483,178.1828,178.3535,10800.0
2019-06-06 12:30:00,188.14,188.46,188.01,188.46,13293.0,178.3629,178.6663,178.2397,178.6663,13293.0
2019-06-06 13:00:00,188.43,188.69,188.38,188.61,13956.0,178.6379,178.8844,178.5905,178.8085,13956.0
2019-06-06 13:30:00,188.64,188.81,188.56,188.8,8582.0,178.837,178.9981,178.7611,178.9886,8582.0
2019-06-06 14:00:00,188.85,188.9,188.59,188.7,13632.0,179.036,179.0835,178.7896,178.8938,13632.0
2019-06-06 14:30:00,188.69,189.1,188.56,188.72,15767.0,178.8844,179.2731,178.7611,178.9128,15767.0
2019-06-06 15:00:00,188.71,189.18,188.59,189.12,28293.0,178.9033,179.3489,178.7896,179.292,28293.0
2019-06-06 15:30:00,189.04,189.79,188.76,188.94,75016.0,179.2162,179.9272,178.9507,179.1214,75016.0
2019-06-07 09:30:00,190.0,191.29,190.0,190.97,17163.0,180.1263,181.3492,180.1263,181.0459,17163.0
2019-06-07 10:00:00,190.96,191.53,190.67,190.87,20533.0,181.0364,181.5768,180.7615,180.9511,20533.0
2019-06-07 10:30:00,190.98,191.41,190.89,191.31,14495.0,181.0554,181.463,180.97,181.3682,14495.0
2019-06-07 11:00:00,191.29,191.48,190.54,190.54,15126.0,181.3492,181.5294,180.6382,180.6382,15126.0
2019-06-07 11:30:00,190.58,190.58,189.91,190.15,16884.0,180.6761,180.6761,180.041,180.2685,16884.0
2019-06-07 12:00:00,190.15,190.57,190.01,190.28,8916.0,180.2685,180.6667,180.1358,180.3917,8916.0
2019-06-07 12:30:00,190.26,190.58,190.16,190.58,10036.0,180.3728,180.6761,180.278,180.6761,10036.0
2019-06-07 13:00:00,190.75,190.75,190.41,190.56,11427.0,180.8373,180.8373,180.515,180.6572,11427.0
2019-06-07 13:30:00,190.6,190.73,190.24,190.42,12368.0,180.6951,180.8184,180.3538,180.5245,12368.0
2019-06-07 14:00:00,190.28,190.57,190.18,190.27,12754.0,180.3917,180.6667,180.2969,180.3823,12754.0
2019-06-07 14:30:00,190.29,190.51,189.76,189.83,21574.0,180.4012,180.6098,179.8988,179.9651,21574.0
2019-06-07 15:00:00,189.85,190.23,189.76,190.07,27409.0,179.9841,180.3443,179.8988,180.1926,27409.0
2019-06-07 15:30:00,190.1,190.26,189.77,189.83,61787.0,180.2211,180.3728,179.9082,179.9651,61787.0
2019-06-10 09:30:00,190.91,191.82,190.66,191.04,38388.0,180.989,181.8517,180.752,181.1122,38388.0
2019-06-10 10:00:00,191.01,192.08,191.0,191.22,31236.0,181.0838,182.0982,181.0743,181.2829,31236.0
2019-06-10 10:30:00,191.33,192.02,191.17,191.61,23247.0,181.3872,182.0413,181.2355,181.6526,23247.0
2019-06-10 11:00:00,191.68,192.56,191.67,192.55,32785.0,181.719,182.5533,181.7095,182.5438,32785.0
2019-06-10 11:30:00,192.55,193.09,192.47,192.67,35374.0,182.5438,183.0557,182.4679,182.6575,35374.0
2019-06-10 12:00:00,192.6,192.64,191.83,191.83,30673.0,182.5912,182.6291,181.8612,181.8612,30673.0
2019-06-10 12:30:00,191.77,191.83,191.31,191.32,26694.0,181.8043,181.8612,181.3682,181.3777,26694.0
2019-06-10 13:00:00,191.39,191.99,191.39,191.8,22618.0,181.4441,182.0129,181.4441,181.8327,22618.0
2019-06-10 13:30:00,191.87,192.05,191.72,191.95,26957.0,181.8991,182.0698,181.7569,181.975,26957.0
2019-06-10 14:00:00,191.96,192.35,191.54,192.34,40013.0,181.9844,182.3542,181.5863,182.3447,40013.0
2019-06-10 14:30:00,192.29,192.61,192.21,192.4,37913.0,182.2973,182.6007,182.2214,182.4016,37913.0
2019-06-10 15:00:00,192.29,192.62,192.13,192.4,50491.0,182.2973,182.6101,182.1456,182.4016,50491.0
2019-06-10 15:30:00,192.37,192.49,191.88,191.94,94496.0,182.3731,182.4869,181.9086,181.9655,94496.0
2019-06-11 09:30:00,193.21,193.21,191.3,191.75,28880.0,183.1695,183.1695,181.3587,181.7853,28880.0
2019-06-11 10:00:00,191.72,191.98,190.84,191.21,12135.0,181.7569,182.0034,180.9226,181.2734,12135.0
2019-06-11 10:30:00,191.28,191.28,190.18,190.47,13270.0,181.3398,181.3398,180.2969,180.5719,13270.0
2019-06-11 11:00:00,190.35,190.46,189.8,189.89,17716.0,180.4581,180.5624,179.9367,180.022,17716.0
2019-06-11 11:30:00,189.92,189.95,189.09,189.17,26358.0,180.0504,180.0789,179.2636,179.3394,26358.0
2019-06-11 12:00:00,189.11,189.16,188.56,188.56,14606.0,179.2825,179.3299,178.7611,178.7611,14606.0
2019-06-11 12:30:00,188.56,188.83,188.09,188.14,20051.0,178.7611,179.0171,178.3155,178.3629,20051.0
2019-06-11 13:00:00,188.04,188.61,187.88,188.0,15081.0,178.2681,178.8085,178.1165,178.2302,15081.0
2019-06-11 13:30:00,187.95,189.14,187.86,189.08,24923.0,178.1828,179.311,178.0975,179.2541,24923.0
2019-06-11 14:00:00,189.17,189.71,189.17,189.61,33382.0,179.3394,179.8514,179.3394,179.7566,33382.0
2019-06-11 14:30:00,189.6,189.61,189.01,189.42,26021.0,179.7471,179.7566,179.1877,179.5764,26021.0
2019-06-11 15:00:00,189.35,189.41,189.04,189.26,40681.0,179.5101,179.5669,179.2162,179.4247,40681.0
2019-06-11 15:30:00,189.22,189.99,189.11,189.9,80776.0,179.3868,180.1168,179.2825,180.0315,80776.0
2019-06-12 09:30:00,189.48,190.3,188.49,189.57,26599.0,179.6333,180.4107,178.6948,179.7186,26599.0
2019-06-12 10:00:00,189.53,190.16,189.37,189.75,23968.0,179.6807,180.278,179.529,179.8893,23968.0
2019-06-12 10:30:00,189.82,190.61,189.62,190.28,17969.0,179.9556,180.7046,179.766,180.3917,17969.0
2019-06-12 11:00:00,190.19,190.34,189.78,190.13,21528.0,180.3064,180.4486,179.9177,180.2495,21528.0
2019-06-12 11:30:00,190.12,190.16,189.59,189.68,18037.0,180.2401,180.278,179.7376,179.8229,18037.0
2019-06-12 12:00:00,189.7,189.99,189.45,189.86,23315.0,179.8419,180.1168,179.6049,179.9936,23315.0
2019-06-12 12:30:00,189.96,190.37,189.81,190.37,17260.0,180.0884,180.4771,179.9462,180.4771,17260.0
2019-06-12 13:00:00,190.37,190.46,190.17,190.45,16060.0,180.4771,180.5624,180.2875,180.5529,16060.0
2019-06-12 13:30:00,190.45,190.69,190.2,190.52,17474.0,180.5529,180.7804,180.3159,180.6193,17474.0
2019-06-12 14:00:00,190.53,190.7,190.33,190.49,24921.0,180.6287,180.7899,180.4391,180.5908,24921.0
2019-06-12 14:30:00,190.45,191.05,190.44,190.95,32297.0,180.5529,181.1217,180.5434,181.0269,32297.0
2019-06-12 15:00:00,190.96,191.23,190.88,191.06,42194.0,181.0364,181.2924,180.9606,181.1312,42194.0
2019-06-12 15:30:00,191.06,191.16,190.7,190.87,111911.0,181.1312,181.226,180.7899,180.9511,111911.0
2019-06-13 09:30:00,191.73,191.88,189.38,189.96,29157.0,181.7664,181.9086,179.5385,180.0884,29157.0
2019-06-13 10:00:00,189.9,190.61,189.71,190.34,33076.0,180.0315,180.7046,179.8514,180.4486,33076.0
2019-06-13 10:30:00,190.41,190.84,190.05,190.64,19940.0,180.515,180.9226,180.1737,180.733,19940.0
2019-06-13 11:00:00,190.65,190.87,190.33,190.87,25069.0,180.7425,180.9511,180.4391,180.9511,25069.0
2019-06-13 11:30:00,190.87,191.28,190.83,191.12,13286.0,180.9511,181.3398,180.9132,181.1881,13286.0
2019-06-13 12:00:00,191.08,191.26,190.84,190.85,24780.0,181.1502,181.3208,180.9226,180.9321,24780.0
2019-06-13 12:30:00,190.91,191.49,190.86,191.45,14538.0,180.989,181.5389,180.9416,181.5009,14538.0
2019-06-13 13:00:00,191.48,191.65,191.39,191.58,20773.0,181.5294,181.6905,181.4441,181.6242,20773.0
2019-06-13 13:30:00,191.61,191.89,191.51,191.82,18764.0,181.6526,181.9181,181.5578,181.8517,18764.0
2019-06-13 14:00:00,191.83,192.01,191.54,191.78,27161.0,181.8612,182.0318,181.5863,181.8138,27161.0
2019-06-13 14:30:00,191.78,192.01,191.69,191.79,30681.0,181.8138,182.0318,181.7285,181.8233,30681.0
2019-06-13 15:00:00,191.74,192.01,191.62,191.79,72744.0,181.7759,182.0318,181.6621,181.8233,72744.0
2019-06-13 15:30:00,191.75,192.47,191.71,192.4,101255.0,181.7853,182.4679,181.7474,182.4016,101255.0
2019-06-14 09:30:00,190.48,193.18,190.48,191.33,35349.0,180.5813,183.141,180.5813,181.3872,35349.0
2019-06-14 10:00:00,191.56,192.18,191.46,191.78,17668.0,181.6052,182.193,181.5104,181.8138,17668.0
2019-06-14 10:30:00,191.87,192.36,191.69,192.22,22956.0,181.8991,182.3636,181.7285,182.2309,22956.0
2019-06-14 11:00:00,192.28,193.27,192.27,193.25,41058.0,182.2878,183.2264,182.2783,183.2074,41058.0
2019-06-14 11:30:00,193.27,193.56,192.67,192.67,20290.0,183.2264,183.5013,182.6575,182.6575,20290.0
2019-06-14 12:00:00,192.63,192.63,192.34,192.34,12077.0,182.6196,182.6196,182.3447,182.3447,12077.0
2019-06-14 12:30:00,192.4,192.43,192.17,192.27,15112.0,182.4016,182.43,182.1835,182.2783,15112.0
2019-06-14 13:00:00,192.24,192.47,192.16,192.41,10794.0,182.2499,182.4679,182.174,182.411,10794.0
2019-06-14 13:30:00,192.39,192.44,192.08,192.08,11265.0,182.3921,182.4395,182.0982,182.0982,11265.0
2019-06-14 14:00:00,192.09,192.59,192.09,192.53,14320.0,182.1077,182.5817,182.1077,182.5248,14320.0
2019-06-14 14:30:00,192.56,192.6,192.19,192.32,23837.0,182.5533,182.5912,182.2025,182.3257,23837.0
2019-06-14 15:00:00,192.3,192.94,192.29,192.85,28218.0,182.3068,182.9135,182.2973,182.8282,28218.0
2019-06-14 15:30:00,192.85,193.08,192.27,192.34,84793.0,182.8282,183.0462,182.2783,182.3447,84793.0
2019-06-17 09:30:00,192.85,192.85,191.43,191.99,27458.0,182.8282,182.8282,181.482,182.0129,27458.0
2019-06-17 10:00:00,191.95,192.68,191.93,192.24,18301.0,181.975,182.667,181.956,182.2499,18301.0
2019-06-17 10:30:00,192.26,192.46,191.61,192.04,13968.0,182.2688,182.4584,181.6526,182.0603,13968.0
2019-06-17 11:00:00,192.07,192.07,191.67,191.67,14255.0,182.0887,182.0887,181.7095,181.7095,14255.0
2019-06-17 11:30:00,191.67,191.67,191.14,191.21,36989.0,181.7095,181.7095,181.207,181.2734,36989.0
2019-06-17 12:00:00,191.2,191.64,191.05,191.46,16268.0,181.2639,181.6811,181.1217,181.5104,16268.0
2019-06-17 12:30:00,191.48,192.56,191.41,192.34,19218.0,181.5294,182.5533,181.463,182.3447,19218.0
2019-06-17 13:00:00,192.42,192.84,192.42,192.75,17157.0,182.4205,182.8187,182.4205,182.7334,17157.0
2019-06-17 13:30:00,192.77,193.45,192.77,193.4,22702.0,182.7523,183.397,182.7523,183.3496,22702.0
2019-06-17 14:00:00,193.44,193.88,193.39,193.6,29790.0,183.3875,183.8047,183.3401,183.5392,29790.0
2019-06-17 14:30:00,193.6,193.6,192.59,192.59,13274.0,183.5392,183.5392,182.5817,182.5817,13274.0
2019-06-17 15:00:00,192.54,192.6,192.21,192.37,19185.0,182.5343,182.5912,182.2214,182.3731,19185.0
2019-06-17 15:30:00,192.36,192.36,191.44,191.78,82191.0,182.3636,182.3636,181.4915,181.8138,82191.0
2019-06-18 09:30:00,191.96,194.66,191.96,194.51,30701.0,181.9844,184.5441,181.9844,184.4019,30701.0
2019-06-18 10:00:00,194.41,194.59,194.05,194.09,30964.0,184.3071,184.4778,183.9658,184.0037,30964.0
2019-06-18 10:30:00,194.14,194.33,193.8,194.25,14628.0,184.0511,184.2313,183.7288,184.1554,14628.0
2019-06-18 11:00:00,194.08,194.16,193.4,193.64,18792.0,183.9943,184.0701,183.3496,183.5771,18792.0
2019-06-18 11:30:00,193.64,193.79,193.23,193.24,10425.0,183.5771,183.7193,183.1884,183.1979,10425.0
2019-06-18 12:00:00,193.29,193.78,193.2,193.73,13316.0,183.2453,183.7099,183.16,183.6625,13316.0
2019-06-18 12:30:00,193.7,194.2,193.66,194.2,17275.0,183.634,184.108,183.5961,184.108,17275.0
2019-06-18 13:00:00,194.14,194.14,193.55,193.72,12196.0,184.0511,184.0511,183.4918,183.653,12196.0
2019-06-18 13:30:00,193.86,194.02,193.76,193.86,12339.0,183.7857,183.9374,183.6909,183.7857,12339.0
2019-06-18 14:00:00,193.87,194.37,193.87,194.24,15497.0,183.7952,184.2692,183.7952,184.1459,15497.0
2019-06-18 14:30:00,194.19,194.41,194.06,194.09,15535.0,184.0985,184.3071,183.9753,184.0037,15535.0
2019-06-18 15:00:00,194.06,194.35,193.89,194.19,31698.0,183.9753,184.2502,183.8141,184.0985,31698.0
2019-06-18 15:30:00,194.13,194.36,193.74,194.08,90531.0,184.0417,184.2597,183.6719,183.9943,90531.0
2019-06-19 09:30:00,194.58,195.12,193.5,194.93,18397.0,184.4683,184.9802,183.4444,184.8001,18397.0
2019-06-19 10:00:00,194.96,195.33,194.68,194.7,23674.0,184.8285,185.1793,184.5631,184.582,23674.0
2019-06-19 10:30:00,194.69,194.87,193.99,194.14,13999.0,184.5726,184.7432,183.9089,184.0511,13999.0
2019-06-19 11:00:00,194.21,194.3,193.83,194.19,15170.0,184.1175,184.2028,183.7573,184.0985,15170.0
2019-06-19 11:30:00,194.34,194.69,194.3,194.58,12350.0,184.2408,184.5726,184.2028,184.4683,12350.0
2019-06-19 12:00:00,194.62,194.86,194.45,194.81,10744.0,184.5062,184.7337,184.345,184.6863,10744.0
2019-06-19 12:30:00,194.83,195.42,194.83,195.24,10227.0,184.7053,185.2646,184.7053,185.094,10227.0
2019-06-19 13:00:00,195.2,195.4,195.03,195.15,12949.0,185.0561,185.2457,184.8949,185.0087,12949.0
2019-06-19 13:30:00,195.13,195.39,195.06,195.07,10312.0,184.9897,185.2362,184.9233,184.9328,10312.0
2019-06-19 14:00:00,195.37,196.02,194.68,195.68,18115.0,185.2172,185.8334,184.5631,185.5111,18115.0
2019-06-19 14:30:00,195.74,196.22,195.43,195.84,15345.0,185.568,186.0231,185.2741,185.6628,15345.0
2019-06-19 15:00:00,195.84,196.69,195.84,196.58,31698.0,185.6628,186.4686,185.6628,186.3643,31698.0
2019-06-19 15:30:00,196.6,197.3,196.08,196.09,240838.0,186.3833,187.0469,185.8903,185.8998,240838.0
2019-06-20 09:30:00,198.45,200.97,197.86,200.09,82099.0,188.1372,190.5262,187.5778,189.6919,82099.0
2019-06-20 10:00:00,199.89,201.38,199.89,201.05,47398.0,189.5023,190.9149,189.5023,190.6021,47398.0
2019-06-20 10:30:00,200.97,201.1,200.11,200.25,46042.0,190.5262,190.6495,189.7109,189.8436,46042.0
2019-06-20 11:00:00,200.18,200.32,199.25,199.33,29910.0,189.7773,189.91,188.8956,188.9714,29910.0
2019-06-20 11:30:00,199.39,199.75,199.18,199.31,34590.0,189.0283,189.3696,188.8292,188.9525,34590.0
2019-06-20 12:00:00,199.23,199.33,197.75,198.31,44032.0,188.8766,188.9714,187.4735,188.0044,44032.0
2019-06-20 12:30:00,198.21,198.29,197.6,197.66,33251.0,187.9096,187.9855,187.3313,187.3882,33251.0
2019-06-20 13:00:00,197.55,197.68,197.39,197.65,20108.0,187.2839,187.4072,187.1323,187.3787,20108.0
2019-06-20 13:30:00,197.66,197.69,197.12,197.24,9511.0,187.3882,187.4167,186.8763,186.99,9511.0
2019-06-20 14:00:00,197.18,197.45,197.03,197.23,21541.0,186.9332,187.1891,186.791,186.9806,21541.0
2019-06-20 14:30:00,197.23,197.64,197.1,197.61,42309.0,186.9806,187.3693,186.8573,187.3408,42309.0
2019-06-20 15:00:00,197.61,197.67,197.35,197.57,28430.0,187.3408,187.3977,187.0943,187.3029,28430.0
2019-06-20 15:30:00,197.59,198.08,197.26,197.45,266302.0,187.3219,187.7864,187.009,187.1891,266302.0
2019-06-21 09:30:00,197.56,197.56,196.0,196.54,136440.0,187.2934,187.2934,185.8145,186.3264,136440.0
2019-06-21 10:00:00,196.55,196.76,196.33,196.54,23683.0,186.3359,186.535,186.1273,186.3264,23683.0
2019-06-21 10:30:00,196.71,196.71,195.56,195.57,22363.0,186.4876,186.4876,185.3974,185.4068,22363.0
2019-06-21 11:00:00,195.62,196.62,195.62,195.86,26301.0,185.4542,186.4023,185.4542,185.6818,26301.0
2019-06-21 11:30:00,195.85,196.22,195.57,195.91,14625.0,185.6723,186.0231,185.4068,185.7292,14625.0
2019-06-21 12:00:00,195.86,196.66,195.86,196.19,49057.0,185.6818,186.4402,185.6818,185.9946,49057.0
2019-06-21 12:30:00,196.16,196.41,195.94,196.32,18901.0,185.9662,186.2032,185.7576,186.1179,18901.0
2019-06-21 13:00:00,196.34,196.39,195.91,196.07,24148.0,186.1368,186.1842,185.7292,185.8808,24148.0
2019-06-21 13:30:00,196.15,196.27,196.11,196.11,9844.0,185.9567,186.0705,185.9188,185.9188,9844.0
2019-06-21 14:00:00,196.14,196.25,195.94,196.21,19325.0,185.9472,186.0515,185.7576,186.0136,19325.0
2019-06-21 14:30:00,196.19,196.51,196.08,196.09,22659.0,185.9946,186.298,185.8903,185.8998,22659.0
2019-06-21 15:00:00,196.16,196.31,195.98,196.15,60258.0,185.9662,186.1084,185.7955,185.9567,60258.0
2019-06-21 15:30:00,196.13,196.51,194.25,194.62,408938.0,185.9377,186.298,184.1554,184.5062,408938.0
2019-06-24 09:30:00,194.91,196.41,194.85,195.66,65041.0,184.7811,186.2032,184.7242,185.4922,65041.0
2019-06-24 10:00:00,195.59,196.44,195.58,195.88,19132.0,185.4258,186.2316,185.4163,185.7007,19132.0
2019-06-24 10:30:00,195.84,196.01,195.28,195.68,22046.0,185.6628,185.824,185.1319,185.5111,22046.0
2019-06-24 11:00:00,195.66,196.0,195.41,196.0,19526.0,185.4922,185.8145,185.2551,185.8145,19526.0
2019-06-24 11:30:00,195.97,196.06,195.53,195.76,18054.0,185.786,185.8714,185.3689,185.587,18054.0
2019-06-24 12:00:00,195.79,196.1,195.68,195.68,18261.0,185.6154,185.9093,185.5111,185.5111,18261.0
2019-06-24 12:30:00,195.76,195.97,195.66,195.75,18594.0,185.587,185.786,185.4922,185.5775,18594.0
2019-06-24 13:00:00,195.77,195.86,195.45,195.67,16201.0,185.5964,185.6818,185.2931,185.5016,16201.0
2019-06-24 13:30:00,195.65,195.97,195.64,195.89,19459.0,185.4827,185.786,185.4732,185.7102,19459.0
2019-06-24 14:00:00,195.93,196.03,195.67,195.79,19461.0,185.7481,185.8429,185.5016,185.6154,19461.0
2019-06-24 14:30:00,195.79,195.94,195.56,195.89,14808.0,185.6154,185.7576,185.3974,185.7102,14808.0
2019-06-24 15:00:00,196.0,196.18,195.88,196.11,28945.0,185.8145,185.9851,185.7007,185.9188,28945.0
2019-06-24 15:30:00,196.13,196.16,195.08,195.35,216313.0,185.9377,185.9662,184.9423,185.1983,216313.0
2019-06-25 09:30:00,195.99,196.95,194.7,196.54,25390.0,185.805,186.7151,184.582,186.3264,25390.0
2019-06-25 10:00:00,196.56,197.38,196.56,197.11,18180.0,186.3454,187.1228,186.3454,186.8668,18180.0
2019-06-25 10:30:00,197.02,197.13,196.28,196.59,33341.0,186.7815,186.8858,186.0799,186.3738,33341.0
2019-06-25 11:00:00,196.54,196.77,196.21,196.62,27246.0,186.3264,186.5445,186.0136,186.4023,27246.0
2019-06-25 11:30:00,196.71,197.17,196.52,196.94,42480.0,186.4876,186.9237,186.3075,186.7056,42480.0
2019-06-25 12:00:00,196.92,197.28,196.57,196.71,37821.0,186.6867,187.028,186.3549,186.4876,37821.0
2019-06-25 12:30:00,196.65,196.65,196.08,196.48,43525.0,186.4307,186.4307,185.8903,186.2695,43525.0
2019-06-25 13:00:00,196.48,196.48,195.63,195.7,16600.0,186.2695,186.2695,185.4637,185.5301,16600.0
2019-06-25 13:30:00,195.66,196.02,195.43,195.43,13600.0,185.4922,185.8334,185.2741,185.2741,13600.0
2019-06-25 14:00:00,195.47,195.47,194.8,194.8,18477.0,185.312,185.312,184.6768,184.6768,18477.0
2019-06-25 14:30:00,194.93,194.99,194.43,194.7,18904.0,184.8001,184.857,184.3261,184.582,18904.0
2019-06-25 15:00:00,194.71,195.04,194.54,194.72,27405.0,184.5915,184.9044,184.4304,184.601,27405.0
2019-06-25 15:30:00,194.75,194.92,193.76,193.87,277712.0,184.6294,184.7906,183.6909,183.7952,277712.0
2019-06-26 09:30:00,194.52,194.52,193.42,193.49,20249.0,184.4114,184.4114,183.3686,183.4349,20249.0
2019-06-26 10:00:00,193.72,194.05,193.27,193.47,18532.0,183.653,183.9658,183.2264,183.416,18532.0
2019-06-26 10:30:00,193.47,193.53,193.01,193.39,23312.0,183.416,183.4728,182.9799,183.3401,23312.0
2019-06-26 11:00:00,193.36,193.9,193.32,193.76,18017.0,183.3117,183.8236,183.2738,183.6909,18017.0
2019-06-26 11:30:00,193.93,193.93,193.3,193.71,12310.0,183.8521,183.8521,183.2548,183.6435,12310.0
2019-06-26 12:00:00,193.66,193.71,193.25,193.4,7285.0,183.5961,183.6435,183.2074,183.3496,7285.0
2019-06-26 12:30:00,193.35,193.45,193.05,193.17,9046.0,183.3022,183.397,183.0178,183.1316,9046.0
2019-06-26 13:00:00,193.17,193.24,192.71,192.91,9582.0,183.1316,183.1979,182.6955,182.8851,9582.0
2019-06-26 13:30:00,192.88,192.88,192.61,192.68,9247.0,182.8566,182.8566,182.6007,182.667,9247.0
2019-06-26 14:00:00,192.68,193.17,192.62,192.97,19710.0,182.667,183.1316,182.6101,182.9419,19710.0
2019-06-26 14:30:00,193.0,193.29,192.8,193.23,13885.0,182.9704,183.2453,182.7808,183.1884,13885.0
2019-06-26 15:00:00,193.25,193.67,193.24,193.55,22881.0,183.2074,183.6056,183.1979,183.4918,22881.0
2019-06-26 15:30:00,193.52,194.16,193.41,193.88,107257.0,183.4634,184.0701,183.3591,183.8047,107257.0
2019-06-27 09:30:00,195.15,195.65,193.55,195.48,20478.0,185.0087,185.4827,183.4918,185.3215,20478.0
2019-06-27 10:00:00,195.47,195.54,194.64,194.64,15189.0,185.312,185.3784,184.5252,184.5252,15189.0
2019-06-27 10:30:00,194.71,194.9,194.33,194.58,10693.0,184.5915,184.7716,184.2313,184.4683,10693.0
2019-06-27 11:00:00,194.52,194.52,193.79,193.92,11520.0,184.4114,184.4114,183.7193,183.8426,11520.0
2019-06-27 11:30:00,193.78,194.21,193.78,194.07,6802.0,183.7099,184.1175,183.7099,183.9848,6802.0
2019-06-27 12:00:00,194.17,194.81,194.17,194.77,13142.0,184.0796,184.6863,184.0796,184.6484,13142.0
2019-06-27 12:30:00,194.81,195.08,194.71,194.94,8848.0,184.6863,184.9423,184.5915,184.8096,8848.0
2019-06-27 13:00:00,194.91,195.17,194.75,195.12,8196.0,184.7811,185.0276,184.6294,184.9802,8196.0
2019-06-27 13:30:00,195.07,195.35,195.03,195.11,9367.0,184.9328,185.1983,184.8949,184.9707,9367.0
2019-06-27 14:00:00,195.13,195.45,195.05,195.27,8956.0,184.9897,185.2931,184.9139,185.1224,8956.0
2019-06-27 14:30:00,195.29,195.44,194.93,194.99,12338.0,185.1414,185.2836,184.8001,184.857,12338.0
2019-06-27 15:00:00,195.02,195.14,194.76,195.0,11757.0,184.8854,184.9992,184.6389,184.8665,11757.0
2019-06-27 15:30:00,195.02,195.53,194.85,195.24,53065.0,184.8854,185.3689,184.7242,185.094,53065.0
2019-06-28 09:30:00,196.28,196.74,195.65,196.18,15556.0,186.0799,186.516,185.4827,185.9851,15556.0
2019-06-28 10:00:00,196.15,196.83,195.98,196.22,29700.0,185.9567,186.6014,185.7955,186.0231,29700.0
2019-06-28 10:30:00,196.22,196.63,196.15,196.31,20021.0,186.0231,186.4117,185.9567,186.1084,20021.0
2019-06-28 11:00:00,196.29,196.29,195.56,195.9,18685.0,186.0894,186.0894,185.3974,185.7197,18685.0
2019-06-28 11:30:00,195.88,196.19,195.81,195.82,14451.0,185.7007,185.9946,185.6344,185.6438,14451.0
2019-06-28 12:00:00,195.8,196.64,195.8,196.42,15943.0,185.6249,186.4212,185.6249,186.2127,15943.0
2019-06-28 12:30:00,196.42,196.56,196.2,196.26,17180.0,186.2127,186.3454,186.0041,186.061,17180.0
2019-06-28 13:00:00,196.22,196.67,195.97,196.66,35697.0,186.0231,186.4497,185.786,186.4402,35697.0
2019-06-28 13:30:00,196.71,196.73,196.43,196.66,21977.0,186.4876,186.5065,186.2221,186.4402,21977.0
2019-06-28 14:00:00,196.68,196.72,196.17,196.28,20690.0,186.4591,186.4971,185.9757,186.0799,20690.0
2019-06-28 14:30:00,196.31,196.35,195.48,195.58,30495.0,186.1084,186.1463,185.3215,185.4163,30495.0
2019-06-28 15:00:00,195.6,195.7,195.37,195.52,43422.0,185.4353,185.5301,185.2172,185.3594,43422.0
2019-06-28 15:30:00,195.51,197.64,195.43,196.41,324068.0,185.3499,187.3693,185.2741,186.2032,324068.0
2019-07-01 09:30:00,198.46,198.97,197.44,198.08,58893.0,188.1466,188.6301,187.1797,187.7864,58893.0
2019-07-01 10:00:00,198.39,199.26,198.39,198.43,37326.0,188.0803,188.9051,188.0803,188.1182,37326.0
2019-07-01 10:30:00,198.43,198.91,198.34,198.7,28117.0,188.1182,188.5733,188.0329,188.3742,28117.0
2019-07-01 11:00:00,198.74,199.15,198.49,198.72,17553.0,188.4121,188.8008,188.1751,188.3931,17553.0
2019-07-01 11:30:00,198.71,199.37,198.54,198.58,33138.0,188.3837,189.0094,188.2225,188.2604,33138.0
2019-07-01 12:00:00,198.72,199.16,198.67,198.76,12012.0,188.3931,188.8103,188.3457,188.4311,12012.0
2019-07-01 12:30:00,198.8,198.89,198.04,198.04,11608.0,188.469,188.5543,187.7485,187.7485,11608.0
2019-07-01 13:00:00,198.11,198.39,197.71,197.89,14885.0,187.8148,188.0803,187.4356,187.6063,14885.0
2019-07-01 13:30:00,197.84,198.21,197.77,198.1,14101.0,187.5589,187.9096,187.4925,187.8054,14101.0
2019-07-01 14:00:00,198.21,198.21,197.45,197.51,17493.0,187.9096,187.9096,187.1891,187.246,17493.0
2019-07-01 14:30:00,197.52,197.81,197.52,197.68,16131.0,187.2555,187.5304,187.2555,187.4072,16131.0
2019-07-01 15:00:00,197.66,198.38,197.66,198.28,31896.0,187.3882,188.0708,187.3882,187.976,31896.0
2019-07-01 15:30:00,198.3,198.81,198.13,198.37,121616.0,187.995,188.4785,187.8338,188.0613,121616.0
2019-07-02 09:30:00,198.12,199.33,198.12,198.7,25657.0,187.8243,188.9714,187.8243,188.3742,25657.0
2019-07-02 10:00:00,198.71,199.8,198.67,199.8,12373.0,188.3837,189.417,188.3457,189.417,12373.0
2019-07-02 10:30:00,199.69,200.03,199.62,199.71,25908.0,189.3127,189.6351,189.2464,189.3317,25908.0
2019-07-02 11:00:00,199.72,200.26,199.72,199.9,17440.0,189.3412,189.8531,189.3412,189.5118,17440.0
2019-07-02 11:30:00,199.9,200.23,199.57,200.13,13503.0,189.5118,189.8247,189.199,189.7299,13503.0
2019-07-02 12:00:00,200.16,200.26,199.73,199.73,15435.0,189.7583,189.8531,189.3506,189.3506,15435.0
2019-07-02 12:30:00,199.93,200.24,199.43,200.2,25141.0,189.5403,189.8341,189.0662,189.7962,25141.0
2019-07-02 13:00:00,200.14,200.48,199.96,200.42,20775.0,189.7393,190.0617,189.5687,190.0048,20775.0
2019-07-02 13:30:00,200.43,200.59,200.25,200.4,20213.0,190.0143,190.166,189.8436,189.9858,20213.0
2019-07-02 14:00:00,200.4,200.6,200.3,200.36,37098.0,189.9858,190.1754,189.891,189.9479,37098.0
2019-07-02 14:30:00,200.4,200.42,199.57,199.67,18577.0,189.9858,190.0048,189.199,189.2938,18577.0
2019-07-02 15:00:00,199.7,200.01,199.61,199.76,20041.0,189.3222,189.6161,189.2369,189.3791,20041.0
2019-07-02 15:30:00,199.72,200.28,199.71,200.28,51092.0,189.3412,189.8721,189.3317,189.8721,51092.0
2019-07-03 09:30:00,201.44,201.71,200.27,201.71,18537.0,190.9718,191.2278,189.8626,191.2278,18537.0
2019-07-03 10:00:00,201.72,202.25,201.57,201.9,12168.0,191.2372,191.7397,191.095,191.4079,12168.0
2019-07-03 10:30:00,201.96,202.31,201.93,202.25,10250.0,191.4648,191.7966,191.4363,191.7397,10250.0
2019-07-03 11:00:00,202.28,202.35,201.67,201.92,13797.0,191.7681,191.8345,191.1898,191.4268,13797.0
2019-07-03 11:30:00,201.86,201.9,201.43,201.49,26752.0,191.37,191.4079,190.9623,191.0192,26752.0
2019-07-03 12:00:00,201.54,201.85,201.42,201.84,21041.0,191.0666,191.3605,190.9528,191.351,21041.0
2019-07-03 12:30:00,201.85,202.73,201.78,202.62,32473.0,191.3605,192.1947,191.2941,192.0905,32473.0
2019-07-05 09:30:00,202.01,202.4,200.02,200.14,23550.0,191.5122,191.8819,189.6256,189.7393,23550.0
2019-07-05 10:00:00,200.24,200.73,200.24,200.52,13295.0,189.8341,190.2987,189.8341,190.0996,13295.0
2019-07-05 10:30:00,200.48,200.49,199.55,199.69,20787.0,190.0617,190.0712,189.18,189.3127,20787.0
2019-07-05 11:00:00,199.73,199.73,199.11,199.6,19609.0,189.3506,189.3506,188.7629,189.2274,19609.0
2019-07-05 11:30:00,199.59,199.66,199.03,199.3,12594.0,189.2179,189.2843,188.687,188.943,12594.0
2019-07-05 12:00:00,199.29,199.59,199.15,199.59,11935.0,188.9335,189.2179,188.8008,189.2179,11935.0
2019-07-05 12:30:00,199.58,200.13,199.55,199.91,9811.0,189.2084,189.7299,189.18,189.5213,9811.0
2019-07-05 13:00:00,199.94,200.08,199.66,200.0,11706.0,189.5497,189.6825,189.2843,189.6066,11706.0
2019-07-05 13:30:00,200.05,200.32,199.85,199.85,8705.0,189.654,189.91,189.4644,189.4644,8705.0
2019-07-05 14:00:00,199.87,200.21,199.69,200.11,11932.0,189.4834,189.8057,189.3127,189.7109,11932.0
2019-07-05 14:30:00,200.18,200.52,200.17,200.49,8774.0,189.7773,190.0996,189.7678,190.0712,8774.0
2019-07-05 15:00:00,200.48,200.56,200.01,200.56,18779.0,190.0617,190.1375,189.6161,190.1375,18779.0
2019-07-05 15:30:00,200.56,201.46,200.36,201.41,132685.0,190.1375,190.9907,189.9479,190.9433,132685.0
2019-07-08 09:30:00,200.19,200.54,198.84,198.84,29991.0,189.7867,190.1186,188.5069,188.5069,29991.0
2019-07-08 10:00:00,198.84,198.97,198.35,198.48,13176.0,188.5069,188.6301,188.0424,188.1656,13176.0
2019-07-08 10:30:00,198.48,198.87,198.13,198.84,16841.0,188.1656,188.5353,187.8338,188.5069,16841.0
2019-07-08 11:00:00,198.85,199.05,198.43,198.48,17002.0,188.5164,188.706,188.1182,188.1656,17002.0
2019-07-08 11:30:00,198.41,198.58,197.51,197.51,20116.0,188.0992,188.2604,187.246,187.246,20116.0
2019-07-08 12:00:00,197.58,197.58,197.14,197.24,13905.0,187.3124,187.3124,186.8952,186.99,13905.0
2019-07-08 12:30:00,197.22,197.25,196.88,197.1,10099.0,186.9711,186.9995,186.6488,186.8573,10099.0
2019-07-08 13:00:00,197.11,197.48,197.08,197.25,9710.0,186.8668,187.2176,186.8384,186.9995,9710.0
2019-07-08 13:30:00,197.37,197.87,197.26,197.85,32005.0,187.1133,187.5873,187.009,187.5683,32005.0
2019-07-08 14:00:00,197.81,197.81,197.13,197.42,10802.0,187.5304,187.5304,186.8858,187.1607,10802.0
2019-07-08 14:30:00,197.45,197.75,197.39,197.45,12543.0,187.1891,187.4735,187.1323,187.1891,12543.0
2019-07-08 15:00:00,197.43,197.72,197.2,197.62,15204.0,187.1702,187.4451,186.9521,187.3503,15204.0
2019-07-08 15:30:00,197.6,197.79,197.44,197.53,59625.0,187.3313,187.5115,187.1797,187.265,59625.0
2019-07-09 09:30:00,195.95,196.69,195.43,196.09,20659.0,185.7671,186.4686,185.2741,185.8998,20659.0
2019-07-09 10:00:00,196.25,196.53,196.04,196.47,16738.0,186.0515,186.3169,185.8524,186.2601,16738.0
2019-07-09 10:30:00,196.53,197.13,196.42,196.87,15826.0,186.3169,186.8858,186.2127,186.6393,15826.0
2019-07-09 11:00:00,196.88,197.39,196.85,197.02,15795.0,186.6488,187.1323,186.6203,186.7815,15795.0
2019-07-09 11:30:00,196.98,197.16,196.82,197.04,14328.0,186.7436,186.9142,186.5919,186.8004,14328.0
2019-07-09 12:00:00,196.99,197.12,196.76,197.03,12608.0,186.753,186.8763,186.535,186.791,12608.0
2019-07-09 12:30:00,197.08,197.12,196.92,197.07,8814.0,186.8384,186.8763,186.6867,186.8289,8814.0
2019-07-09 13:00:00,197.09,197.39,196.97,197.36,8771.0,186.8478,187.1323,186.7341,187.1038,8771.0
2019-07-09 13:30:00,197.32,197.36,196.99,197.11,10298.0,187.0659,187.1038,186.753,186.8668,10298.0
2019-07-09 14:00:00,197.09,197.43,196.99,197.43,11380.0,186.8478,187.1702,186.753,187.1702,11380.0
2019-07-09 14:30:00,197.44,197.52,197.32,197.48,12091.0,187.1797,187.2555,187.0659,187.2176,12091.0
2019-07-09 15:00:00,197.48,197.67,197.33,197.59,14392.0,187.2176,187.3977,187.0754,187.3219,14392.0
2019-07-09 15:30:00,197.54,198.2,197.52,198.04,77022.0,187.2745,187.9002,187.2555,187.7485,77022.0
2019-07-10 09:30:00,200.62,200.79,199.16,200.27,21545.0,190.1944,190.3556,188.8103,189.8626,21545.0
2019-07-10 10:00:00,200.12,200.62,199.99,200.25,11314.0,189.7204,190.1944,189.5971,189.8436,11314.0
2019-07-10 10:30:00,200.06,200.77,200.06,200.57,14179.0,189.6635,190.3366,189.6635,190.147,14179.0
2019-07-10 11:00:00,200.52,200.61,199.95,200.33,11066.0,190.0996,190.1849,189.5592,189.9195,11066.0
2019-07-10 11:30:00,200.36,200.93,200.3,200.77,10448.0,189.9479,190.4883,189.891,190.3366,10448.0
2019-07-10 12:00:00,200.73,200.93,200.39,200.39,5897.0,190.2987,190.4883,189.9764,189.9764,5897.0
2019-07-10 12:30:00,200.51,200.65,200.26,200.61,6147.0,190.0901,190.2228,189.8531,190.1849,6147.0
2019-07-10 13:00:00,200.64,200.72,200.52,200.56,4923.0,190.2134,190.2892,190.0996,190.1375,4923.0
2019-07-10 13:30:00,200.59,200.75,200.42,200.43,7837.0,190.166,190.3176,190.0048,190.0143,7837.0
2019-07-10 14:00:00,200.42,200.63,199.99,200.03,11295.0,190.0048,190.2039,189.5971,189.6351,11295.0
2019-07-10 14:30:00,200.04,200.38,200.01,200.26,10713.0,189.6445,189.9669,189.6161,189.8531,10713.0
2019-07-10 15:00:00,200.19,200.31,199.96,200.25,21077.0,189.7867,189.9005,189.5687,189.8436,21077.0
2019-07-10 15:30:00,200.26,200.46,199.74,199.79,98504.0,189.8531,190.0427,189.3601,189.4075,98504.0
2019-07-11 09:30:00,200.18,200.88,199.86,200.68,15237.0,189.7773,190.4409,189.4739,190.2513,15237.0
2019-07-11 10:00:00,200.71,201.26,200.5,201.26,9333.0,190.2797,190.8011,190.0806,190.8011,9333.0
2019-07-11 10:30:00,201.24,201.73,200.97,201.64,11234.0,190.7822,191.2467,190.5262,191.1614,11234.0
2019-07-11 11:00:00,201.62,202.73,201.6,202.63,23982.0,191.1424,192.1947,191.1235,192.0999,23982.0
2019-07-11 11:30:00,202.6,202.94,202.33,202.48,20234.0,192.0715,192.3938,191.8155,191.9577,20234.0
2019-07-11 12:00:00,202.45,202.65,201.82,202.04,34006.0,191.9293,192.1189,191.332,191.5406,34006.0
2019-07-11 12:30:00,202.01,202.01,201.61,201.61,11665.0,191.5122,191.5122,191.133,191.133,11665.0
2019-07-11 13:00:00,201.59,201.75,201.18,201.24,13452.0,191.114,191.2657,190.7253,190.7822,13452.0
2019-07-11 13:30:00,201.25,201.42,200.94,201.37,11471.0,190.7917,190.9528,190.4978,190.9054,11471.0
2019-07-11 14:00:00,201.27,201.78,201.27,201.59,12462.0,190.8106,191.2941,190.8106,191.114,12462.0
2019-07-11 14:30:00,201.61,201.62,201.0,201.02,11953.0,191.133,191.1424,190.5547,190.5736,11953.0
2019-07-11 15:00:00,201.03,201.34,200.92,201.19,17736.0,190.5831,190.877,190.4788,190.7348,17736.0
2019-07-11 15:30:00,201.18,201.69,200.79,201.66,115233.0,190.7253,191.2088,190.3556,191.1804,115233.0
2019-07-12 09:30:00,202.79,202.79,201.75,201.97,18311.0,192.2516,192.2516,191.2657,191.4742,18311.0
2019-07-12 10:00:00,201.9,202.73,201.89,202.48,16211.0,191.4079,192.1947,191.3984,191.9577,16211.0
2019-07-12 10:30:00,202.41,202.41,202.04,202.06,8406.0,191.8914,191.8914,191.5406,191.5596,8406.0
2019-07-12 11:00:00,202.1,202.89,202.04,202.84,15418.0,191.5975,192.3464,191.5406,192.299,15418.0
2019-07-12 11:30:00,202.89,203.33,202.71,203.26,43762.0,192.3464,192.7636,192.1758,192.6972,43762.0
2019-07-12 12:00:00,203.2,203.43,203.09,203.25,11393.0,192.6403,192.8584,192.536,192.6877,11393.0
2019-07-12 12:30:00,203.23,203.47,203.16,203.47,5800.0,192.6688,192.8963,192.6024,192.8963,5800.0
2019-07-12 13:00:00,203.44,203.89,203.35,203.73,10694.0,192.8679,193.2945,192.7825,193.1428,10694.0
2019-07-12 13:30:00,203.63,204.09,203.63,203.79,30073.0,193.048,193.4841,193.048,193.1997,30073.0
2019-07-12 14:00:00,203.78,204.59,203.78,204.44,15587.0,193.1902,193.9581,193.1902,193.8159,15587.0
2019-07-12 14:30:00,204.43,204.93,204.41,204.84,26087.0,193.8064,194.2804,193.7874,194.1951,26087.0
2019-07-12 15:00:00,204.83,204.88,204.31,204.63,23280.0,194.1856,194.233,193.6926,193.996,23280.0
2019-07-12 15:30:00,204.61,205.34,204.48,205.33,75272.0,193.9771,194.6691,193.8538,194.6596,75272.0
2019-07-15 09:30:00,205.21,205.39,204.09,205.19,29707.0,194.5459,194.7165,193.4841,194.5269,29707.0
2019-07-15 10:00:00,205.18,205.35,204.97,205.07,21547.0,194.5174,194.6786,194.3183,194.4131,21547.0
2019-07-15 10:30:00,205.08,205.08,204.57,204.93,13661.0,194.4226,194.4226,193.9391,194.2804,13661.0
2019-07-15 11:00:00,204.97,205.22,204.58,205.03,8108.0,194.3183,194.5554,193.9486,194.3752,8108.0
2019-07-15 11:30:00,204.95,205.02,204.78,204.87,7861.0,194.2994,194.3657,194.1382,194.2235,7861.0
2019-07-15 12:00:00,204.89,205.21,204.89,205.14,7043.0,194.2425,194.5459,194.2425,194.4795,7043.0
2019-07-15 12:30:00,205.15,205.28,204.78,204.81,6950.0,194.489,194.6122,194.1382,194.1667,6950.0
2019-07-15 13:00:00,204.74,204.81,204.41,204.46,10825.0,194.1003,194.1667,193.7874,193.8348,10825.0
2019-07-15 13:30:00,204.52,204.85,204.5,204.74,7272.0,193.8917,194.2046,193.8728,194.1003,7272.0
2019-07-15 14:00:00,204.74,205.24,204.73,205.1,12717.0,194.1003,194.5743,194.0908,194.4416,12717.0
2019-07-15 14:30:00,205.11,205.16,204.7,204.92,7605.0,194.4511,194.4985,194.0624,194.2709,7605.0
2019-07-15 15:00:00,204.98,204.99,204.54,204.76,15237.0,194.3278,194.3373,193.9107,194.1193,15237.0
2019-07-15 15:30:00,204.7,205.05,204.66,205.03,54623.0,194.0624,194.3942,194.0245,194.3752,54623.0
2019-07-16 09:30:00,206.09,206.09,204.7,205.06,27663.0,195.3801,195.3801,194.0624,194.4037,27663.0
2019-07-16 10:00:00,205.11,205.76,204.67,205.29,18776.0,194.4511,195.0673,194.0339,194.6217,18776.0
2019-07-16 10:30:00,205.28,205.47,205.17,205.31,16114.0,194.6122,194.7924,194.5079,194.6407,16114.0
2019-07-16 11:00:00,205.34,205.36,204.36,204.61,7878.0,194.6691,194.6881,193.74,193.9771,7878.0
2019-07-16 11:30:00,204.62,204.75,204.08,204.08,8700.0,193.9865,194.1098,193.4746,193.4746,8700.0
2019-07-16 12:00:00,204.04,204.62,203.37,204.43,59180.0,193.4367,193.9865,192.8015,193.8064,59180.0
2019-07-16 12:30:00,204.37,204.75,204.12,204.55,24515.0,193.7495,194.1098,193.5125,193.9202,24515.0
2019-07-16 13:00:00,204.65,205.65,204.65,205.35,13678.0,194.015,194.963,194.015,194.6786,13678.0
2019-07-16 13:30:00,205.43,205.53,205.16,205.21,33720.0,194.7544,194.8492,194.4985,194.5459,33720.0
2019-07-16 14:00:00,205.21,205.4,204.99,205.05,28794.0,194.5459,194.726,194.3373,194.3942,28794.0
2019-07-16 14:30:00,205.0,205.34,204.87,205.23,15812.0,194.3468,194.6691,194.2235,194.5648,15812.0
2019-07-16 15:00:00,205.24,205.61,205.23,205.42,38770.0,194.5743,194.9251,194.5648,194.745,38770.0
2019-07-16 15:30:00,205.45,205.7,204.92,204.98,78723.0,194.7734,195.0104,194.2709,194.3278,78723.0
2019-07-17 09:30:00,204.87,204.87,203.85,204.46,39879.0,194.2235,194.2235,193.2565,193.8348,39879.0
2019-07-17 10:00:00,204.44,204.83,204.04,204.28,10922.0,193.8159,194.1856,193.4367,193.6642,10922.0
2019-07-17 10:30:00,204.28,204.66,204.13,204.49,13663.0,193.6642,194.0245,193.522,193.8633,13663.0
2019-07-17 11:00:00,204.47,204.92,204.45,204.83,15782.0,193.8443,194.2709,193.8254,194.1856,15782.0
2019-07-17 11:30:00,204.82,205.06,204.11,204.11,140804.0,194.1761,194.4037,193.503,193.503,140804.0
2019-07-17 12:00:00,204.04,204.04,203.63,203.73,34258.0,193.4367,193.4367,193.048,193.1428,34258.0
2019-07-17 12:30:00,203.69,203.88,203.41,203.46,21163.0,193.1049,193.285,192.8394,192.8868,21163.0
2019-07-17 13:00:00,203.45,203.55,203.02,203.08,17696.0,192.8773,192.9721,192.4697,192.5266,17696.0
2019-07-17 13:30:00,203.07,203.43,203.01,203.41,14505.0,192.5171,192.8584,192.4602,192.8394,14505.0
2019-07-17 14:00:00,203.36,203.43,203.06,203.13,12940.0,192.792,192.8584,192.5076,192.574,12940.0
2019-07-17 14:30:00,203.14,203.46,203.05,203.45,11672.0,192.5834,192.8868,192.4981,192.8773,11672.0
2019-07-17 15:00:00,203.39,203.44,203.12,203.14,15741.0,192.8205,192.8679,192.5645,192.5834,15741.0
2019-07-17 15:30:00,203.11,203.52,202.7,202.78,100392.0,192.555,192.9437,192.1663,192.2421,100392.0
2019-07-18 09:30:00,202.95,203.66,202.75,203.18,20041.0,192.4033,193.0764,192.2137,192.6214,20041.0
2019-07-18 10:00:00,202.99,203.81,202.84,203.81,9261.0,192.4412,193.2186,192.299,193.2186,9261.0
2019-07-18 10:30:00,204.06,204.35,203.8,204.27,9890.0,193.4556,193.7306,193.2091,193.6547,9890.0
2019-07-18 11:00:00,204.22,204.34,203.82,203.99,5256.0,193.6073,193.7211,193.2281,193.3893,5256.0
2019-07-18 11:30:00,203.99,203.99,203.36,203.59,6458.0,193.3893,193.3893,192.792,193.0101,6458.0
2019-07-18 12:00:00,203.56,204.2,203.49,204.2,7536.0,192.9816,193.5884,192.9153,193.5884,7536.0
2019-07-18 12:30:00,204.19,204.29,203.8,203.8,8551.0,193.5789,193.6737,193.2091,193.2091,8551.0
2019-07-18 13:00:00,203.76,203.83,203.58,203.65,14925.0,193.1712,193.2376,193.0006,193.0669,14925.0
2019-07-18 13:30:00,203.65,203.78,203.39,203.76,10499.0,193.0669,193.1902,192.8205,193.1712,10499.0
2019-07-18 14:00:00,203.83,204.37,203.83,204.33,9465.0,193.2376,193.7495,193.2376,193.7116,9465.0
2019-07-18 14:30:00,204.32,204.45,204.09,204.33,9519.0,193.7021,193.8254,193.4841,193.7116,9519.0
2019-07-18 15:00:00,204.3,204.54,203.9,204.13,12497.0,193.6832,193.9107,193.3039,193.522,12497.0
2019-07-18 15:30:00,204.06,204.35,203.84,204.29,34929.0,193.4556,193.7306,193.2471,193.6737,34929.0
2019-07-19 09:30:00,204.89,204.99,203.91,204.2,29049.0,194.2425,194.3373,193.3134,193.5884,29049.0
2019-07-19 10:00:00,204.3,204.49,203.77,203.89,6440.0,193.6832,193.8633,193.1807,193.2945,6440.0
2019-07-19 10:30:00,203.98,204.15,203.37,203.63,10321.0,193.3798,193.541,192.8015,193.048,10321.0
2019-07-19 11:00:00,203.63,203.95,203.61,203.69,7982.0,193.048,193.3513,193.029,193.1049,7982.0
2019-07-19 11:30:00,203.74,203.83,203.02,203.2,7301.0,193.1523,193.2376,192.4697,192.6403,7301.0
2019-07-19 12:00:00,203.13,203.41,203.13,203.25,13158.0,192.574,192.8394,192.574,192.6877,13158.0
2019-07-19 12:30:00,203.31,203.49,203.17,203.25,11351.0,192.7446,192.9153,192.6119,192.6877,11351.0
2019-07-19 13:00:00,203.29,203.3,203.01,203.05,9651.0,192.7256,192.7351,192.4602,192.4981,9651.0
2019-07-19 13:30:00,203.06,203.1,202.69,202.83,9753.0,192.5076,192.5455,192.1568,192.2896,9753.0
2019-07-19 14:00:00,202.87,203.19,202.49,202.49,10850.0,192.3275,192.6308,191.9672,191.9672,10850.0
2019-07-19 14:30:00,202.6,202.64,202.06,202.21,9265.0,192.0715,192.1094,191.5596,191.7018,9265.0
2019-07-19 15:00:00,202.08,202.08,201.04,201.34,13702.0,191.5785,191.5785,190.5926,190.877,13702.0
2019-07-19 15:30:00,201.37,201.67,200.8,200.88,74772.0,190.9054,191.1898,190.365,190.4409,74772.0
2019-07-22 09:30:00,200.99,202.17,200.99,202.17,13413.0,190.5452,191.6638,190.5452,191.6638,13413.0
2019-07-22 10:00:00,202.28,202.29,201.62,201.83,7857.0,191.7681,191.7776,191.1424,191.3415,7857.0
2019-07-22 10:30:00,201.83,201.97,201.02,201.2,7651.0,191.3415,191.4742,190.5736,190.7443,7651.0
2019-07-22 11:00:00,201.15,201.42,200.46,200.93,46802.0,190.6969,190.9528,190.0427,190.4883,46802.0
2019-07-22 11:30:00,201.02,201.67,200.78,201.54,9218.0,190.5736,191.1898,190.3461,191.0666,9218.0
2019-07-22 12:00:00,201.55,202.15,201.52,202.13,6847.0,191.0761,191.6449,191.0476,191.6259,6847.0
2019-07-22 12:30:00,202.08,202.32,201.93,202.32,7206.0,191.5785,191.8061,191.4363,191.8061,7206.0
2019-07-22 13:00:00,202.34,202.34,201.99,202.18,5401.0,191.825,191.825,191.4932,191.6733,5401.0
2019-07-22 13:30:00,202.25,202.77,202.25,202.77,7880.0,191.7397,192.2327,191.7397,192.2327,7880.0
2019-07-22 14:00:00,202.7,202.89,202.59,202.72,9850.0,192.1663,192.3464,192.062,192.1853,9850.0
2019-07-22 14:30:00,202.69,202.72,202.5,202.67,9939.0,192.1568,192.1853,191.9767,192.1379,9939.0
2019-07-22 15:00:00,202.69,203.07,202.56,202.62,17641.0,192.1568,192.5171,192.0336,192.0905,17641.0
2019-07-22 15:30:00,202.58,202.59,202.06,202.28,52080.0,192.0525,192.062,191.5596,191.7681,52080.0
2019-07-23 09:30:00,203.27,203.27,202.09,202.52,14534.0,192.7067,192.7067,191.588,191.9957,14534.0
2019-07-23 10:00:00,202.49,202.59,201.91,202.19,9674.0,191.9672,192.062,191.4174,191.6828,9674.0
2019-07-23 10:30:00,202.14,202.66,201.92,201.93,16071.0,191.6354,192.1284,191.4268,191.4363,16071.0
2019-07-23 11:00:00,201.85,202.01,201.62,201.83,11460.0,191.3605,191.5122,191.1424,191.3415,11460.0
2019-07-23 11:30:00,201.81,201.85,201.39,201.42,7814.0,191.3226,191.3605,190.9244,190.9528,7814.0
2019-07-23 12:00:00,201.46,201.59,201.21,201.24,5725.0,190.9907,191.114,190.7537,190.7822,5725.0
2019-07-23 12:30:00,201.18,201.42,201.15,201.4,9532.0,190.7253,190.9528,190.6969,190.9339,9532.0
2019-07-23 13:00:00,201.44,201.81,201.41,201.74,6530.0,190.9718,191.3226,190.9433,191.2562,6530.0
2019-07-23 13:30:00,201.84,202.99,201.78,202.9,6823.0,191.351,192.4412,191.2941,192.3559,6823.0
2019-07-23 14:00:00,202.97,202.97,202.39,202.5,10999.0,192.4223,192.4223,191.8724,191.9767,10999.0
2019-07-23 14:30:00,202.52,202.61,202.34,202.4,13279.0,191.9957,192.081,191.825,191.8819,13279.0
2019-07-23 15:00:00,202.4,202.46,202.24,202.37,10635.0,191.8819,191.9388,191.7302,191.8535,10635.0
2019-07-23 15:30:00,202.36,202.73,202.32,202.65,50514.0,191.844,192.1947,191.8061,192.1189,50514.0
2019-07-24 09:30:00,201.79,203.16,199.81,201.1,23378.0,191.3036,192.6024,189.4265,190.6495,23378.0
2019-07-24 10:00:00,201.05,201.85,201.04,201.4,30899.0,190.6021,191.3605,190.5926,190.9339,30899.0
2019-07-24 10:30:00,201.34,202.25,201.33,202.18,31559.0,190.877,191.7397,190.8675,191.6733,31559.0
2019-07-24 11:00:00,202.13,202.13,201.42,201.6,32347.0,191.6259,191.6259,190.9528,191.1235,32347.0
2019-07-24 11:30:00,201.59,202.17,201.53,201.86,17944.0,191.114,191.6638,191.0571,191.37,17944.0
2019-07-24 12:00:00,201.86,202.05,201.7,201.72,19340.0,191.37,191.5501,191.2183,191.2372,19340.0
2019-07-24 12:30:00,201.75,202.16,201.75,202.16,20474.0,191.2657,191.6544,191.2657,191.6544,20474.0
2019-07-24 13:00:00,202.18,202.27,201.97,202.13,11681.0,191.6733,191.7587,191.4742,191.6259,11681.0
2019-07-24 13:30:00,202.13,202.2,201.98,202.08,13338.0,191.6259,191.6923,191.4837,191.5785,13338.0
2019-07-24 14:00:00,202.12,202.51,202.12,202.18,11584.0,191.6164,191.9862,191.6164,191.6733,11584.0
2019-07-24 14:30:00,202.2,202.28,202.01,202.1,12116.0,191.6923,191.7681,191.5122,191.5975,12116.0
2019-07-24 15:00:00,202.11,202.67,202.07,202.67,23813.0,191.607,192.1379,191.569,192.1379,23813.0
2019-07-24 15:30:00,202.67,203.16,202.63,203.03,90632.0,192.1379,192.6024,192.0999,192.4792,90632.0
2019-07-25 09:30:00,202.52,202.82,201.6,201.75,23608.0,191.9957,192.2801,191.1235,191.2657,23608.0
2019-07-25 10:00:00,201.99,202.38,201.28,201.28,5093.0,191.4932,191.8629,190.8201,190.8201,5093.0
2019-07-25 10:30:00,201.68,202.02,201.42,201.77,17959.0,191.1993,191.5216,190.9528,191.2846,17959.0
2019-07-25 11:00:00,201.77,202.08,201.31,201.73,17401.0,191.2846,191.5785,190.8485,191.2467,17401.0
2019-07-25 11:30:00,201.7,201.76,200.88,201.21,14444.0,191.2183,191.2752,190.4409,190.7537,14444.0
2019-07-25 12:00:00,201.09,201.51,200.84,201.28,11394.0,190.64,191.0381,190.403,190.8201,11394.0
2019-07-25 12:30:00,201.25,201.36,200.51,200.85,12719.0,190.7917,190.8959,190.0901,190.4124,12719.0
2019-07-25 13:00:00,200.74,200.98,200.58,200.96,8601.0,190.3082,190.5357,190.1565,190.5167,8601.0
2019-07-25 13:30:00,201.03,201.34,200.92,200.93,7906.0,190.5831,190.877,190.4788,190.4883,7906.0
2019-07-25 14:00:00,200.93,201.58,200.89,201.49,16388.0,190.4883,191.1045,190.4504,191.0192,16388.0
2019-07-25 14:30:00,201.46,201.61,201.11,201.14,13347.0,190.9907,191.133,190.6589,190.6874,13347.0
2019-07-25 15:00:00,201.06,201.43,200.75,201.34,13079.0,190.6115,190.9623,190.3176,190.877,13079.0
2019-07-25 15:30:00,201.34,201.48,200.43,200.85,101950.0,190.877,191.0097,190.0143,190.4124,101950.0
2019-07-26 09:30:00,201.01,202.64,201.01,202.59,26359.0,190.5641,192.1094,190.5641,192.062,26359.0
2019-07-26 10:00:00,202.6,202.95,202.56,202.62,10168.0,192.0715,192.4033,192.0336,192.0905,10168.0
2019-07-26 10:30:00,202.62,203.14,202.61,203.05,56770.0,192.0905,192.5834,192.081,192.4981,56770.0
2019-07-26 11:00:00,203.03,203.3,202.9,202.9,17392.0,192.4792,192.7351,192.3559,192.3559,17392.0
2019-07-26 11:30:00,202.9,203.44,202.85,203.33,18867.0,192.3559,192.8679,192.3085,192.7636,18867.0
2019-07-26 12:00:00,203.32,203.44,203.04,203.29,12788.0,192.7541,192.8679,192.4886,192.7256,12788.0
2019-07-26 12:30:00,203.31,203.79,203.13,203.79,13818.0,192.7446,193.1997,192.574,193.1997,13818.0
2019-07-26 13:00:00,203.79,204.16,203.79,203.97,13150.0,193.1997,193.5504,193.1997,193.3703,13150.0
2019-07-26 13:30:00,203.94,203.98,203.3,203.48,22910.0,193.3419,193.3798,192.7351,192.9058,22910.0
2019-07-26 14:00:00,203.52,203.7,203.1,203.28,15275.0,192.9437,193.1143,192.5455,192.7162,15275.0
2019-07-26 14:30:00,203.25,203.32,202.92,203.32,16879.0,192.6877,192.7541,192.3749,192.7541,16879.0
2019-07-26 15:00:00,203.29,203.45,203.14,203.32,17366.0,192.7256,192.8773,192.5834,192.7541,17366.0
2019-07-26 15:30:00,203.33,203.58,203.1,203.35,75799.0,192.7636,193.0006,192.5455,192.7825,75799.0
2019-07-29 09:30:00,203.5,203.71,202.46,202.81,37057.0,192.9247,193.1238,191.9388,192.2706,37057.0
2019-07-29 10:00:00,202.74,203.17,202.45,203.16,17840.0,192.2042,192.6119,191.9293,192.6024,17840.0
2019-07-29 10:30:00,203.03,203.05,202.47,202.47,17349.0,192.4792,192.4981,191.9483,191.9483,17349.0
2019-07-29 11:00:00,202.56,203.28,202.5,203.07,12151.0,192.0336,192.7162,191.9767,192.5171,12151.0
2019-07-29 11:30:00,203.08,203.38,202.99,203.11,16156.0,192.5266,192.811,192.4412,192.555,16156.0
2019-07-29 12:00:00,203.07,203.14,201.93,201.98,46151.0,192.5171,192.5834,191.4363,191.4837,46151.0
2019-07-29 12:30:00,201.93,201.93,201.41,201.56,16306.0,191.4363,191.4363,190.9433,191.0855,16306.0
2019-07-29 13:00:00,201.68,202.26,201.66,201.83,12194.0,191.1993,191.7492,191.1804,191.3415,12194.0
2019-07-29 13:30:00,201.88,202.03,201.52,201.75,13178.0,191.3889,191.5311,191.0476,191.2657,13178.0
2019-07-29 14:00:00,201.67,201.93,201.62,201.69,10222.0,191.1898,191.4363,191.1424,191.2088,10222.0
2019-07-29 14:30:00,201.78,201.88,201.56,201.75,8510.0,191.2941,191.3889,191.0855,191.2657,8510.0
2019-07-29 15:00:00,201.69,201.78,201.51,201.61,28924.0,191.2088,191.2941,191.0381,191.133,28924.0
2019-07-29 15:30:00,201.62,201.87,201.45,201.46,41029.0,191.1424,191.3794,190.9813,190.9907,41029.0
2019-07-30 09:30:00,201.11,201.26,199.96,200.94,20242.0,190.6589,190.8011,189.5687,190.4978,20242.0
2019-07-30 10:00:00,200.85,201.23,200.56,200.8,8847.0,190.4124,190.7727,190.1375,190.365,8847.0
2019-07-30 10:30:00,200.77,201.95,200.75,201.94,56025.0,190.3366,191.4553,190.3176,191.4458,56025.0
2019-07-30 11:00:00,201.93,202.07,201.73,201.89,18162.0,191.4363,191.569,191.2467,191.3984,18162.0
2019-07-30 11:30:00,201.88,202.13,201.57,201.62,17870.0,191.3889,191.6259,191.095,191.1424,17870.0
2019-07-30 12:00:00,201.59,201.98,201.58,201.76,14093.0,191.114,191.4837,191.1045,191.2752,14093.0
2019-07-30 12:30:00,201.76,201.88,201.22,201.34,18659.0,191.2752,191.3889,190.7632,190.877,18659.0
2019-07-30 13:00:00,201.42,201.54,201.25,201.54,13836.0,190.9528,191.0666,190.7917,191.0666,13836.0
2019-07-30 13:30:00,201.51,201.84,201.43,201.72,20177.0,191.0381,191.351,190.9623,191.2372,20177.0
2019-07-30 14:00:00,201.68,202.32,201.63,202.09,25029.0,191.1993,191.8061,191.1519,191.588,25029.0
2019-07-30 14:30:00,202.07,202.13,201.74,202.06,17210.0,191.569,191.6259,191.2562,191.5596,17210.0
2019-07-30 15:00:00,202.06,202.07,201.59,201.88,45271.0,191.5596,191.569,191.114,191.3889,45271.0
2019-07-30 15:30:00,201.86,202.25,201.71,202.16,99812.0,191.37,191.7397,191.2278,191.6544,99812.0
2019-07-31 09:30:00,208.65,212.4,207.0,210.17,83314.0,197.8071,201.3622,196.2428,199.2481,83314.0
2019-07-31 10:00:00,210.29,211.61,208.0,211.12,126781.0,199.3619,200.6133,197.1909,200.1487,126781.0
2019-07-31 10:30:00,211.12,213.04,210.91,212.78,99832.0,200.1487,201.969,199.9497,201.7225,99832.0
2019-07-31 11:00:00,212.86,214.69,212.76,214.54,97422.0,201.7983,203.5332,201.7035,203.391,97422.0
2019-07-31 11:30:00,214.53,216.29,214.12,216.23,123678.0,203.3815,205.0501,202.9928,204.9932,123678.0
2019-07-31 12:00:00,216.17,216.17,214.57,214.82,171524.0,204.9363,204.9363,203.4195,203.6565,171524.0
2019-07-31 12:30:00,214.8,216.09,214.73,215.55,79866.0,203.6375,204.8605,203.5711,204.3485,79866.0
2019-07-31 13:00:00,215.47,215.57,214.98,215.31,67831.0,204.2727,204.3675,203.8082,204.121,67831.0
2019-07-31 13:30:00,215.39,216.05,215.24,215.67,45602.0,204.1968,204.8225,204.0546,204.4623,45602.0
2019-07-31 14:00:00,215.86,216.57,215.09,215.95,60452.0,204.6424,205.3155,203.9124,204.7277,60452.0
2019-07-31 14:30:00,216.01,216.74,212.44,213.65,136609.0,204.7846,205.4767,201.4001,202.5473,136609.0
2019-07-31 15:00:00,213.73,215.15,212.32,214.9,100266.0,202.6231,203.9693,201.2864,203.7323,100266.0
2019-07-31 15:30:00,214.81,216.1,214.05,214.36,326134.0,203.647,204.87,202.9265,203.2204,326134.0
2019-08-01 09:30:00,212.89,220.68,212.13,220.41,109326.0,201.8268,209.2119,201.1063,208.956,109326.0
2019-08-01 10:00:00,220.0,220.29,218.29,219.34,89655.0,208.5673,208.8422,206.9461,207.9416,89655.0
2019-08-01 10:30:00,219.43,220.0,218.62,219.38,36661.0,208.0269,208.5673,207.259,207.9795,36661.0
2019-08-01 11:00:00,219.32,219.97,219.28,219.84,34134.0,207.9226,208.5388,207.8847,208.4156,34134.0
2019-08-01 11:30:00,219.99,219.99,218.46,218.46,32874.0,208.5578,208.5578,207.1073,207.1073,32874.0
2019-08-01 12:00:00,218.43,219.13,218.33,218.84,29205.0,207.0789,207.7425,206.9841,207.4676,29205.0
2019-08-01 12:30:00,218.9,219.16,218.27,218.29,133318.0,207.5244,207.7709,206.9272,206.9461,133318.0
2019-08-01 13:00:00,218.26,218.98,216.85,216.86,41848.0,206.9177,207.6003,205.581,205.5905,41848.0
2019-08-01 13:30:00,216.66,217.94,216.24,217.71,89504.0,205.4008,206.6143,205.0027,206.3963,89504.0
2019-08-01 14:00:00,217.76,217.79,216.28,217.03,44718.0,206.4437,206.4721,205.0406,205.7516,44718.0
2019-08-01 14:30:00,217.06,218.05,216.2,217.12,37882.0,205.7801,206.7186,204.9648,205.8369,37882.0
2019-08-01 15:00:00,217.15,217.94,216.71,217.66,41156.0,205.8654,206.6143,205.4483,206.3489,41156.0
2019-08-01 15:30:00,217.56,217.56,215.9,216.07,141287.0,206.2541,206.2541,204.6803,204.8415,141287.0
2019-08-02 09:30:00,215.89,216.59,214.07,215.21,41559.0,204.6709,205.3345,202.9454,204.0262,41559.0
2019-08-02 10:00:00,215.24,215.88,213.83,214.73,30476.0,204.0546,204.6614,202.7179,203.5711,30476.0
2019-08-02 10:30:00,214.73,214.73,212.02,212.26,44388.0,203.5711,203.5711,201.002,201.2295,44388.0
2019-08-02 11:00:00,212.26,212.69,211.9,212.49,58610.0,201.2295,201.6372,200.8882,201.4476,58610.0
2019-08-02 11:30:00,212.51,213.75,212.51,213.72,28965.0,201.4665,202.6421,201.4665,202.6136,28965.0
2019-08-02 12:00:00,213.8,214.66,213.16,214.58,28626.0,202.6895,203.5048,202.0827,203.4289,28626.0
2019-08-02 12:30:00,214.63,214.63,213.33,213.33,16683.0,203.4763,203.4763,202.2439,202.2439,16683.0
2019-08-02 13:00:00,213.22,213.29,212.75,212.86,20123.0,202.1396,202.206,201.694,201.7983,20123.0
2019-08-02 13:30:00,212.88,213.03,212.44,212.81,21589.0,201.8173,201.9595,201.4001,201.7509,21589.0
2019-08-02 14:00:00,212.84,213.99,212.73,213.82,19688.0,201.7794,202.8696,201.6751,202.7084,19688.0
2019-08-02 14:30:00,213.77,214.09,213.62,213.83,19714.0,202.661,202.9644,202.5188,202.7179,19714.0
2019-08-02 15:00:00,213.88,214.62,213.19,214.44,35059.0,202.7653,203.4669,202.1112,203.2962,35059.0
2019-08-02 15:30:00,214.57,215.46,213.92,214.4,133909.0,203.4195,204.2632,202.8032,203.2583,133909.0
2019-08-05 09:30:00,212.22,212.22,207.03,207.35,67179.0,201.1916,201.1916,196.2713,196.5747,67179.0
2019-08-05 10:00:00,207.35,207.43,205.29,205.83,29681.0,196.5747,196.6505,194.6217,195.1337,29681.0
2019-08-05 10:30:00,205.81,206.17,204.79,205.46,46031.0,195.1147,195.456,194.1477,194.7829,46031.0
2019-08-05 11:00:00,205.51,206.47,205.27,205.57,32930.0,194.8303,195.7404,194.6028,194.8872,32930.0
2019-08-05 11:30:00,205.59,205.59,203.22,203.22,62632.0,194.9061,194.9061,192.6593,192.6593,62632.0
2019-08-05 12:00:00,203.34,203.35,201.91,202.4,54146.0,192.773,192.7825,191.4174,191.8819,54146.0
2019-08-05 12:30:00,202.41,202.6,201.37,201.89,75464.0,191.8914,192.0715,190.9054,191.3984,75464.0
2019-08-05 13:00:00,201.85,203.8,201.77,203.31,37823.0,191.3605,193.2091,191.2846,192.7446,37823.0
2019-08-05 13:30:00,203.28,203.9,202.51,202.52,21923.0,192.7162,193.3039,191.9862,191.9957,21923.0
2019-08-05 14:00:00,202.45,203.01,201.93,202.17,27020.0,191.9293,192.4602,191.4363,191.6638,27020.0
2019-08-05 14:30:00,202.17,202.51,201.09,201.51,33446.0,191.6638,191.9862,190.64,191.0381,33446.0
2019-08-05 15:00:00,201.37,202.99,200.65,202.51,53748.0,190.9054,192.4412,190.2228,191.9862,53748.0
2019-08-05 15:30:00,202.55,203.8,202.11,202.75,195343.0,192.0241,193.2091,191.607,192.2137,195343.0
2019-08-06 09:30:00,204.02,205.91,203.02,204.94,45332.0,193.4177,195.2095,192.4697,194.2899,45332.0
2019-08-06 10:00:00,205.04,206.17,204.29,204.84,21279.0,194.3847,195.456,193.6737,194.1951,21279.0
2019-08-06 10:30:00,204.54,205.69,204.53,204.75,19102.0,193.9107,195.0009,193.9012,194.1098,19102.0
2019-08-06 11:00:00,204.78,205.2,204.08,205.0,20091.0,194.1382,194.5364,193.4746,194.3468,20091.0
2019-08-06 11:30:00,205.06,205.53,204.41,205.28,23517.0,194.4037,194.8492,193.7874,194.6122,23517.0
2019-08-06 12:00:00,205.35,205.66,203.83,203.85,22094.0,194.6786,194.9725,193.2376,193.2565,22094.0
2019-08-06 12:30:00,203.88,204.39,203.56,203.83,18832.0,193.285,193.7685,192.9816,193.2376,18832.0
2019-08-06 13:00:00,203.89,204.81,203.88,204.45,19224.0,193.2945,194.1667,193.285,193.8254,19224.0
2019-08-06 13:30:00,204.51,205.3,204.43,205.3,20228.0,193.8822,194.6312,193.8064,194.6312,20228.0
2019-08-06 14:00:00,205.3,206.0,204.54,206.0,30885.0,194.6312,195.2948,193.9107,195.2948,30885.0
2019-08-06 14:30:00,205.92,206.21,204.7,204.84,42344.0,195.219,195.4939,194.0624,194.1951,42344.0
2019-08-06 15:00:00,204.88,205.87,204.82,205.39,39653.0,194.233,195.1716,194.1761,194.7165,39653.0
2019-08-06 15:30:00,205.38,206.56,205.12,206.35,90476.0,194.707,195.8257,194.4605,195.6266,90476.0
2019-08-07 09:30:00,201.84,203.78,201.09,202.44,43906.0,191.351,193.1902,190.64,191.9198,43906.0
2019-08-07 10:00:00,202.52,203.52,201.81,202.8,14810.0,191.9957,192.9437,191.3226,192.2611,14810.0
2019-08-07 10:30:00,202.58,205.0,202.58,204.83,21315.0,192.0525,194.3468,192.0525,194.1856,21315.0
2019-08-07 11:00:00,204.82,205.37,204.07,204.6,15330.0,194.1761,194.6976,193.4651,193.9676,15330.0
2019-08-07 11:30:00,204.55,204.86,204.12,204.28,27528.0,193.9202,194.2141,193.5125,193.6642,27528.0
2019-08-07 12:00:00,204.34,204.74,203.97,204.25,28106.0,193.7211,194.1003,193.3703,193.6358,28106.0
2019-08-07 12:30:00,204.15,205.74,204.15,205.74,33601.0,193.541,195.0483,193.541,195.0483,33601.0
2019-08-07 13:00:00,205.68,205.86,205.16,205.7,7947.0,194.9914,195.1621,194.4985,195.0104,7947.0
2019-08-07 13:30:00,205.74,207.23,205.74,206.66,13375.0,195.0483,196.4609,195.0483,195.9205,13375.0
2019-08-07 14:00:00,206.92,207.17,206.18,206.9,11624.0,196.167,196.404,195.4655,196.148,11624.0
2019-08-07 14:30:00,206.88,207.84,206.62,207.84,18825.0,196.1291,197.0392,195.8826,197.0392,18825.0
2019-08-07 15:00:00,207.76,208.42,207.27,208.42,24796.0,196.9634,197.5891,196.4988,197.5891,24796.0
2019-08-07 15:30:00,208.33,208.72,207.93,208.21,61129.0,197.5037,197.8735,197.1245,197.39,61129.0
2019-08-08 09:30:00,210.46,212.37,210.0,212.33,38636.0,199.523,201.3338,199.0869,201.2959,38636.0
2019-08-08 10:00:00,212.4,212.8,211.9,212.43,15883.0,201.3622,201.7414,200.8882,201.3907,15883.0
2019-08-08 10:30:00,212.59,212.62,212.07,212.62,13365.0,201.5424,201.5708,201.0494,201.5708,13365.0
2019-08-08 11:00:00,212.49,212.96,212.1,212.85,13610.0,201.4476,201.8931,201.0778,201.7888,13610.0
2019-08-08 11:30:00,212.93,214.09,212.82,214.06,13472.0,201.8647,202.9644,201.7604,202.936,13472.0
2019-08-08 12:00:00,214.17,214.39,213.98,214.25,11490.0,203.0402,203.2488,202.8601,203.1161,11490.0
2019-08-08 12:30:00,214.36,214.5,214.09,214.5,30154.0,203.2204,203.3531,202.9644,203.3531,30154.0
2019-08-08 13:00:00,214.52,215.12,214.52,214.82,12594.0,203.3721,203.9409,203.3721,203.6565,12594.0
2019-08-08 13:30:00,214.84,214.96,214.24,214.31,19785.0,203.6754,203.7892,203.1066,203.173,19785.0
2019-08-08 14:00:00,214.32,214.32,213.95,214.01,13220.0,203.1825,203.1825,202.8317,202.8886,13220.0
2019-08-08 14:30:00,214.05,214.24,213.44,213.62,17938.0,202.9265,203.1066,202.3482,202.5188,17938.0
2019-08-08 15:00:00,213.73,213.78,213.34,213.67,20480.0,202.6231,202.6705,202.2534,202.5662,20480.0
2019-08-08 15:30:00,213.61,214.93,213.61,214.75,60188.0,202.5093,203.7608,202.5093,203.5901,60188.0
2019-08-09 09:30:00,213.87,214.54,213.22,213.68,23644.0,202.7558,203.391,202.1396,202.5757,23644.0
2019-08-09 10:00:00,213.81,213.84,212.84,213.18,24211.0,202.699,202.7274,201.7794,202.1017,24211.0
2019-08-09 10:30:00,213.21,213.96,212.97,213.89,25309.0,202.1301,202.8412,201.9026,202.7748,25309.0
2019-08-09 11:00:00,214.02,214.02,212.55,212.55,19775.0,202.898,202.898,201.5044,201.5044,19775.0
2019-08-09 11:30:00,212.59,212.85,212.0,212.15,17473.0,201.5424,201.7888,200.983,201.1252,17473.0
2019-08-09 12:00:00,212.33,212.68,211.79,211.96,25129.0,201.2959,201.6277,200.7839,200.9451,25129.0
2019-08-09 12:30:00,211.96,213.78,211.83,213.03,21920.0,200.9451,202.6705,200.8218,201.9595,21920.0
2019-08-09 13:00:00,213.13,214.28,213.13,213.95,11284.0,202.0543,203.1445,202.0543,202.8317,11284.0
2019-08-09 13:30:00,214.05,214.52,214.04,214.41,12705.0,202.9265,203.3721,202.917,203.2678,12705.0
2019-08-09 14:00:00,214.34,214.65,213.99,214.34,18236.0,203.2014,203.4953,202.8696,203.2014,18236.0
2019-08-09 14:30:00,214.31,214.51,213.74,214.2,34142.0,203.173,203.3626,202.6326,203.0687,34142.0
2019-08-09 15:00:00,214.11,214.97,214.11,214.68,7202.0,202.9834,203.7987,202.9834,203.5237,7202.0
2019-08-09 15:30:00,214.73,215.41,214.0,214.11,59914.0,203.5711,204.2158,202.8791,202.9834,59914.0
2019-08-12 09:30:00,212.71,212.71,210.41,210.54,18333.0,201.6561,201.6561,199.4756,199.5989,18333.0
2019-08-12 10:00:00,210.58,213.14,210.37,212.59,11644.0,199.6368,202.0638,199.4377,201.5424,11644.0
2019-08-12 10:30:00,212.8,212.96,211.81,212.01,19885.0,201.7414,201.8931,200.8029,200.9925,19885.0
2019-08-12 11:00:00,211.79,211.82,210.61,211.81,16076.0,200.7839,200.8124,199.6652,200.8029,16076.0
2019-08-12 11:30:00,212.03,213.19,211.47,212.95,10460.0,201.0115,202.1112,200.4806,201.8836,10460.0
2019-08-12 12:00:00,212.83,213.24,212.57,213.0,9822.0,201.7699,202.1586,201.5234,201.931,9822.0
2019-08-12 12:30:00,213.1,213.13,212.05,212.23,11949.0,202.0259,202.0543,201.0304,201.2011,11949.0
2019-08-12 13:00:00,212.23,212.45,211.99,212.44,12168.0,201.2011,201.4096,200.9735,201.4001,12168.0
2019-08-12 13:30:00,212.35,212.52,211.61,212.36,10300.0,201.3148,201.476,200.6133,201.3243,10300.0
2019-08-12 14:00:00,212.42,212.51,211.83,211.89,19386.0,201.3812,201.4665,200.8218,200.8787,19386.0
2019-08-12 14:30:00,211.93,212.16,211.18,211.71,31960.0,200.9167,201.1347,200.2056,200.7081,31960.0
2019-08-12 15:00:00,211.96,212.56,211.55,212.37,32049.0,200.9451,201.5139,200.5564,201.3338,32049.0
2019-08-12 15:30:00,212.45,213.56,212.42,213.11,59764.0,201.4096,202.4619,201.3812,202.0353,59764.0
2019-08-13 09:30:00,212.4,214.75,211.56,214.43,38077.0,201.3622,203.5901,200.5659,203.2867,38077.0
2019-08-13 10:00:00,214.48,214.66,213.16,213.73,46478.0,203.3341,203.5048,202.0827,202.6231,46478.0
2019-08-13 10:30:00,213.84,214.02,213.21,213.28,22982.0,202.7274,202.898,202.1301,202.1965,22982.0
2019-08-13 11:00:00,213.2,214.01,212.66,213.06,21628.0,202.1207,202.8886,201.6087,201.9879,21628.0
2019-08-13 11:30:00,212.96,214.09,212.94,214.02,10924.0,201.8931,202.9644,201.8742,202.898,10924.0
2019-08-13 12:00:00,213.95,215.18,213.85,214.56,15243.0,202.8317,203.9978,202.7369,203.41,15243.0
2019-08-13 12:30:00,214.52,214.74,214.22,214.42,6034.0,203.3721,203.5806,203.0876,203.2773,6034.0
2019-08-13 13:00:00,214.32,214.98,213.88,214.39,12845.0,203.1825,203.8082,202.7653,203.2488,12845.0
2019-08-13 13:30:00,214.34,214.67,214.25,214.25,7930.0,203.2014,203.5143,203.1161,203.1161,7930.0
2019-08-13 14:00:00,214.36,214.69,214.0,214.69,16707.0,203.2204,203.5332,202.8791,203.5332,16707.0
2019-08-13 14:30:00,214.67,214.85,214.44,214.44,10522.0,203.5143,203.6849,203.2962,203.2962,10522.0
2019-08-13 15:00:00,214.56,214.68,214.06,214.35,13811.0,203.41,203.5237,202.936,203.2109,13811.0
2019-08-13 15:30:00,214.29,214.36,213.49,213.5,102395.0,203.154,203.2204,202.3956,202.4051,102395.0
2019-08-14 09:30:00,210.17,211.24,209.42,209.8,50532.0,199.2481,200.2625,198.5371,198.8973,50532.0
2019-08-14 10:00:00,209.81,210.27,208.94,209.81,22514.0,198.9068,199.3429,198.082,198.9068,22514.0
2019-08-14 10:30:00,209.79,209.95,207.37,207.66,26691.0,198.8879,199.0395,196.5936,196.8686,26691.0
2019-08-14 11:00:00,207.77,208.18,206.59,207.51,24074.0,196.9728,197.3615,195.8542,196.7263,24074.0
2019-08-14 11:30:00,207.39,207.99,206.69,207.23,62436.0,196.6126,197.1814,195.949,196.4609,62436.0
2019-08-14 12:00:00,207.24,207.24,206.07,206.39,32584.0,196.4704,196.4704,195.3612,195.6645,32584.0
2019-08-14 12:30:00,206.42,206.77,205.3,205.43,19823.0,195.693,196.0248,194.6312,194.7544,19823.0
2019-08-14 13:00:00,205.34,207.0,205.02,206.62,23746.0,194.6691,196.2428,194.3657,195.8826,23746.0
2019-08-14 13:30:00,206.7,207.3,206.44,206.92,34583.0,195.9584,196.5273,195.712,196.167,34583.0
2019-08-14 14:00:00,206.87,207.56,206.5,207.4,22901.0,196.1196,196.7737,195.7688,196.6221,22901.0
2019-08-14 14:30:00,207.48,207.57,206.21,206.43,25292.0,196.6979,196.7832,195.4939,195.7025,25292.0
2019-08-14 15:00:00,206.39,207.3,205.77,206.74,29944.0,195.6645,196.5273,195.0768,195.9964,29944.0
2019-08-14 15:30:00,206.58,207.19,206.1,206.46,99252.0,195.8447,196.423,195.3896,195.7309,99252.0
2019-08-15 09:30:00,207.34,209.0,206.23,209.0,22807.0,196.5652,198.1389,195.5129,198.1389,22807.0
2019-08-15 10:00:00,208.96,209.47,208.52,208.9,14896.0,198.101,198.5845,197.6839,198.0441,14896.0
2019-08-15 10:30:00,208.82,209.93,208.57,209.46,11885.0,197.9683,199.0206,197.7313,198.575,11885.0
2019-08-15 11:00:00,209.27,209.38,208.5,209.35,10172.0,198.3949,198.4992,197.6649,198.4707,10172.0
2019-08-15 11:30:00,209.45,209.91,209.3,209.77,12243.0,198.5655,199.0016,198.4233,198.8689,12243.0
2019-08-15 12:00:00,209.84,210.44,209.6,210.04,12480.0,198.9353,199.5041,198.7077,199.1249,12480.0
2019-08-15 12:30:00,210.09,210.09,209.41,209.77,18346.0,199.1723,199.1723,198.5276,198.8689,18346.0
2019-08-15 13:00:00,209.92,210.19,209.5,209.53,12139.0,199.0111,199.2671,198.6129,198.6414,12139.0
2019-08-15 13:30:00,209.6,209.78,207.91,207.95,16832.0,198.7077,198.8784,197.1056,197.1435,16832.0
2019-08-15 14:00:00,207.99,209.55,207.75,209.42,10462.0,197.1814,198.6603,196.9539,198.5371,10462.0
2019-08-15 14:30:00,209.44,209.7,208.85,209.29,11955.0,198.5561,198.8025,197.9967,198.4138,11955.0
2019-08-15 15:00:00,209.4,210.08,209.36,209.73,16916.0,198.5181,199.1628,198.4802,198.831,16916.0
2019-08-15 15:30:00,209.67,210.76,209.63,209.84,66334.0,198.7741,199.8075,198.7362,198.9353,66334.0
2019-08-16 09:30:00,212.51,212.6,210.89,211.89,45667.0,201.4665,201.5518,199.9307,200.8787,45667.0
2019-08-16 10:00:00,211.77,212.63,211.58,212.02,16519.0,200.765,201.5803,200.5848,201.002,16519.0
2019-08-16 10:30:00,212.02,213.86,211.97,213.65,78896.0,201.002,202.7464,200.9546,202.5473,78896.0
2019-08-16 11:00:00,213.61,213.61,212.54,212.95,34115.0,202.5093,202.5093,201.495,201.8836,34115.0
2019-08-16 11:30:00,212.91,213.16,212.52,212.96,11644.0,201.8457,202.0827,201.476,201.8931,11644.0
2019-08-16 12:00:00,212.81,213.06,212.55,212.87,10361.0,201.7509,201.9879,201.5044,201.8078,10361.0
2019-08-16 12:30:00,212.9,213.32,212.82,212.95,12053.0,201.8362,202.2344,201.7604,201.8836,12053.0
2019-08-16 13:00:00,212.85,213.65,212.85,213.61,15735.0,201.7888,202.5473,201.7888,202.5093,15735.0
2019-08-16 13:30:00,213.56,213.76,213.41,213.76,10076.0,202.4619,202.6516,202.3197,202.6516,10076.0
2019-08-16 14:00:00,213.74,213.95,213.47,213.77,8681.0,202.6326,202.8317,202.3766,202.661,8681.0
2019-08-16 14:30:00,213.8,214.19,213.73,213.93,18962.0,202.6895,203.0592,202.6231,202.8127,18962.0
2019-08-16 15:00:00,214.05,214.29,213.73,213.76,23774.0,202.9265,203.154,202.6231,202.6516,23774.0
2019-08-16 15:30:00,213.76,214.86,213.62,214.29,74916.0,202.6516,203.6944,202.5188,203.154,74916.0
2019-08-19 09:30:00,215.94,217.0,215.94,216.56,37700.0,205.1888,206.196,205.1888,205.7779,37700.0
2019-08-19 10:00:00,216.45,217.32,216.35,217.28,16342.0,205.6734,206.5001,205.5784,206.4621,16342.0
2019-08-19 10:30:00,217.27,217.29,216.62,216.63,21688.0,206.4526,206.4716,205.835,205.8445,21688.0
2019-08-19 11:00:00,216.83,217.15,216.57,216.83,34348.0,206.0345,206.3386,205.7875,206.0345,34348.0
2019-08-19 11:30:00,216.88,217.62,216.84,217.49,15401.0,206.082,206.7852,206.044,206.6616,15401.0
2019-08-19 12:00:00,217.39,217.85,217.23,217.85,11765.0,206.5666,207.0037,206.4146,207.0037,11765.0
2019-08-19 12:30:00,217.76,218.21,217.41,217.75,13039.0,206.9182,207.3458,206.5856,206.9087,13039.0
2019-08-19 13:00:00,217.78,218.26,217.69,217.75,14872.0,206.9372,207.3933,206.8517,206.9087,14872.0
2019-08-19 13:30:00,217.68,217.72,217.42,217.5,5884.0,206.8422,206.8802,206.5951,206.6711,5884.0
2019-08-19 14:00:00,217.55,217.55,216.82,217.14,14845.0,206.7187,206.7187,206.025,206.3291,14845.0
2019-08-19 14:30:00,217.01,217.95,217.01,217.57,7478.0,206.2055,207.0987,206.2055,206.7377,7478.0
2019-08-19 15:00:00,217.45,217.69,217.24,217.61,19507.0,206.6236,206.8517,206.4241,206.7757,19507.0
2019-08-19 15:30:00,217.59,218.31,217.46,217.54,72660.0,206.7567,207.4408,206.6331,206.7092,72660.0
2019-08-20 09:30:00,216.91,217.0,215.48,215.55,16321.0,206.1105,206.196,204.7517,204.8182,16321.0
2019-08-20 10:00:00,215.51,216.7,215.4,216.43,10139.0,204.7802,205.911,204.6757,205.6544,10139.0
2019-08-20 10:30:00,216.69,217.29,216.58,217.23,17530.0,205.9015,206.4716,205.797,206.4146,17530.0
2019-08-20 11:00:00,217.18,218.21,217.17,217.59,21889.0,206.3671,207.3458,206.3576,206.7567,21889.0
2019-08-20 11:30:00,217.65,217.65,216.89,217.03,9059.0,206.8137,206.8137,206.0915,206.2245,9059.0
2019-08-20 12:00:00,217.07,217.73,217.06,217.45,7207.0,206.2626,206.8897,206.2531,206.6236,7207.0
2019-08-20 12:30:00,217.46,217.67,217.29,217.64,8970.0,206.6331,206.8327,206.4716,206.8042,8970.0
2019-08-20 13:00:00,217.61,217.73,217.34,217.49,7906.0,206.7757,206.8897,206.5191,206.6616,7906.0
2019-08-20 13:30:00,217.49,217.53,216.65,217.27,16367.0,206.6616,206.6997,205.8635,206.4526,16367.0
2019-08-20 14:00:00,217.28,217.35,216.84,217.16,14286.0,206.4621,206.5286,206.044,206.3481,14286.0
2019-08-20 14:30:00,217.14,217.42,216.7,217.15,14043.0,206.3291,206.5951,205.911,206.3386,14043.0
2019-08-20 15:00:00,217.04,217.52,216.9,217.48,16504.0,206.2341,206.6902,206.101,206.6521,16504.0
2019-08-20 15:30:00,217.56,217.56,216.51,216.8,69400.0,206.7282,206.7282,205.7304,206.006,69400.0
2019-08-21 09:30:00,218.46,219.49,218.2,218.91,22236.0,207.5834,208.5621,207.3363,208.0109,22236.0
2019-08-21 10:00:00,219.02,219.63,218.59,219.23,26997.0,208.1155,208.6951,207.7069,208.315,26997.0
2019-08-21 10:30:00,219.11,219.68,218.99,219.27,21706.0,208.201,208.7426,208.087,208.353,21706.0
2019-08-21 11:00:00,219.25,219.6,218.95,219.49,22606.0,208.334,208.6666,208.049,208.5621,22606.0
2019-08-21 11:30:00,219.43,219.55,219.0,219.44,44207.0,208.5051,208.6191,208.0965,208.5146,44207.0
2019-08-21 12:00:00,219.5,219.64,219.16,219.37,15247.0,208.5716,208.7046,208.2485,208.448,15247.0
2019-08-21 12:30:00,219.44,219.74,219.05,219.63,11186.0,208.5146,208.7996,208.144,208.6951,11186.0
2019-08-21 13:00:00,219.69,219.69,219.24,219.24,7850.0,208.7521,208.7521,208.3245,208.3245,7850.0
2019-08-21 13:30:00,219.26,219.33,218.92,219.04,12701.0,208.3435,208.41,208.0204,208.1345,12701.0
2019-08-21 14:00:00,218.92,219.43,218.63,219.09,17458.0,208.0204,208.5051,207.7449,208.182,17458.0
2019-08-21 14:30:00,219.1,219.1,218.2,218.32,18134.0,208.1915,208.1915,207.3363,207.4503,18134.0
2019-08-21 15:00:00,218.45,219.19,218.27,219.18,20437.0,207.5738,208.277,207.4028,208.2675,20437.0
2019-08-21 15:30:00,219.22,219.42,218.77,219.04,68160.0,208.3055,208.4956,207.8779,208.1345,68160.0
2019-08-22 09:30:00,219.81,219.98,218.41,218.44,21879.0,208.8661,209.0277,207.5358,207.5643,21879.0
2019-08-22 10:00:00,218.42,218.85,217.96,218.06,20620.0,207.5453,207.9539,207.1082,207.2033,20620.0
2019-08-22 10:30:00,218.03,218.08,216.28,216.32,14650.0,207.1748,207.2223,205.5119,205.5499,14650.0
2019-08-22 11:00:00,216.42,217.22,216.39,216.89,8982.0,205.6449,206.4051,205.6164,206.0915,8982.0
2019-08-22 11:30:00,216.91,217.35,216.71,216.81,13932.0,206.1105,206.5286,205.9205,206.0155,13932.0
2019-08-22 12:00:00,216.78,217.58,216.78,217.32,7631.0,205.987,206.7472,205.987,206.5001,7631.0
2019-08-22 12:30:00,217.34,217.52,216.93,216.98,12300.0,206.5191,206.6902,206.1295,206.177,12300.0
2019-08-22 13:00:00,217.05,217.51,216.89,217.24,17030.0,206.2436,206.6807,206.0915,206.4241,17030.0
2019-08-22 13:30:00,217.17,217.51,217.03,217.27,11829.0,206.3576,206.6807,206.2245,206.4526,11829.0
2019-08-22 14:00:00,217.31,217.37,216.76,216.76,14128.0,206.4906,206.5476,205.968,205.968,14128.0
2019-08-22 14:30:00,216.83,217.5,216.6,217.48,15588.0,206.0345,206.6711,205.816,206.6521,15588.0
2019-08-22 15:00:00,217.5,217.55,216.82,216.9,21034.0,206.6711,206.7187,206.025,206.101,21034.0
2019-08-22 15:30:00,216.91,217.64,216.62,216.74,81011.0,206.1105,206.8042,205.835,205.949,81011.0
2019-08-23 09:30:00,216.0,216.0,213.7,213.81,38806.0,205.2458,205.2458,203.0603,203.1649,38806.0
2019-08-23 10:00:00,213.79,215.0,213.52,214.88,26292.0,203.1459,204.2956,202.8893,204.1816,26292.0
2019-08-23 10:30:00,214.78,216.24,214.78,215.55,42254.0,204.0866,205.4739,204.0866,204.8182,42254.0
2019-08-23 11:00:00,215.56,215.56,211.45,213.11,42207.0,204.8277,204.8277,200.9224,202.4997,42207.0
2019-08-23 11:30:00,213.12,213.26,212.34,212.51,21546.0,202.5092,202.6422,201.7681,201.9296,21546.0
2019-08-23 12:00:00,212.16,212.87,211.9,212.1,17602.0,201.597,202.2717,201.35,201.54,17602.0
2019-08-23 12:30:00,212.31,212.88,211.74,212.31,11138.0,201.7395,202.2812,201.1979,201.7395,11138.0
2019-08-23 13:00:00,212.11,212.26,211.46,211.96,12520.0,201.5495,201.692,200.9319,201.407,12520.0
2019-08-23 13:30:00,211.95,212.74,211.81,212.53,11272.0,201.3975,202.1481,201.2644,201.9486,11272.0
2019-08-23 14:00:00,212.45,212.74,212.25,212.57,11207.0,201.8726,202.1481,201.6825,201.9866,11207.0
2019-08-23 14:30:00,212.63,212.78,211.81,212.12,9333.0,202.0436,202.1861,201.2644,201.559,9333.0
2019-08-23 15:00:00,211.99,212.21,211.15,211.34,24945.0,201.4355,201.6445,200.6373,200.8178,24945.0
2019-08-23 15:30:00,211.26,211.37,209.14,210.35,111751.0,200.7418,200.8463,198.7274,199.8771,111751.0
2019-08-26 09:30:00,212.0,213.09,211.64,212.81,13568.0,201.445,202.4807,201.1029,202.2147,13568.0
2019-08-26 10:00:00,212.81,212.81,210.83,210.93,9384.0,202.2147,202.2147,200.3332,200.4283,9384.0
2019-08-26 10:30:00,210.63,211.62,210.48,211.18,12579.0,200.1432,201.0839,200.0007,200.6658,12579.0
2019-08-26 11:00:00,211.04,211.5,210.79,211.26,11455.0,200.5328,200.9699,200.2952,200.7418,11455.0
2019-08-26 11:30:00,211.14,211.26,210.37,210.51,12789.0,200.6278,200.7418,199.8961,200.0292,12789.0
2019-08-26 12:00:00,210.53,211.61,210.48,211.34,8921.0,200.0482,201.0744,200.0007,200.8178,8921.0
2019-08-26 12:30:00,211.42,211.6,211.26,211.46,9083.0,200.8939,201.0649,200.7418,200.9319,9083.0
2019-08-26 13:00:00,211.42,211.66,210.93,211.15,12373.0,200.8939,201.1219,200.4283,200.6373,12373.0
2019-08-26 13:30:00,211.14,211.47,211.02,211.15,10491.0,200.6278,200.9414,200.5138,200.6373,10491.0
2019-08-26 14:00:00,211.18,211.18,210.55,210.75,12167.0,200.6658,200.6658,200.0672,200.2572,12167.0
2019-08-26 14:30:00,210.76,211.39,210.68,211.31,12104.0,200.2667,200.8654,200.1907,200.7893,12104.0
2019-08-26 15:00:00,211.46,212.02,211.25,211.76,20246.0,200.9319,201.464,200.7323,201.2169,20246.0
2019-08-26 15:30:00,211.75,212.38,211.45,212.38,67652.0,201.2074,201.8061,200.9224,201.8061,67652.0
2019-08-27 09:30:00,213.48,213.93,212.72,213.1,17801.0,202.8513,203.2789,202.1291,202.4902,17801.0
2019-08-27 10:00:00,213.3,214.26,213.2,213.97,24887.0,202.6803,203.5925,202.5852,203.3169,24887.0
2019-08-27 10:30:00,213.96,214.6,213.96,214.37,35270.0,203.3074,203.9155,203.3074,203.697,35270.0
2019-08-27 11:00:00,214.32,214.56,213.98,214.42,41107.0,203.6495,203.8775,203.3264,203.7445,41107.0
2019-08-27 11:30:00,214.43,214.53,213.39,213.4,12539.0,203.754,203.849,202.7658,202.7753,12539.0
2019-08-27 12:00:00,213.48,213.74,213.03,213.57,18169.0,202.8513,203.0984,202.4237,202.9368,18169.0
2019-08-27 12:30:00,213.5,213.76,212.86,212.86,29344.0,202.8703,203.1174,202.2622,202.2622,29344.0
2019-08-27 13:00:00,212.88,213.37,212.76,213.37,8104.0,202.2812,202.7468,202.1671,202.7468,8104.0
2019-08-27 13:30:00,213.19,214.08,213.1,213.8,22033.0,202.5757,203.4214,202.4902,203.1554,22033.0
2019-08-27 14:00:00,213.86,214.13,213.28,213.4,10814.0,203.2124,203.4689,202.6613,202.7753,10814.0
2019-08-27 14:30:00,213.39,213.98,213.18,213.94,7471.0,202.7658,203.3264,202.5662,203.2884,7471.0
2019-08-27 15:00:00,214.06,214.28,213.38,213.39,11945.0,203.4024,203.6115,202.7563,202.7658,11945.0
2019-08-27 15:30:00,213.4,213.81,213.22,213.28,55621.0,202.7753,203.1649,202.6042,202.6613,55621.0
2019-08-28 09:30:00,212.55,214.08,212.2,214.02,49137.0,201.9676,203.4214,201.635,203.3644,49137.0
2019-08-28 10:00:00,214.12,214.91,213.96,214.37,33423.0,203.4594,204.2101,203.3074,203.697,33423.0
2019-08-28 10:30:00,214.34,215.27,214.31,215.09,25826.0,203.6685,204.5522,203.64,204.3811,25826.0
2019-08-28 11:00:00,215.18,215.5,214.92,215.5,20499.0,204.4667,204.7707,204.2196,204.7707,20499.0
2019-08-28 11:30:00,215.55,216.34,215.36,215.54,45637.0,204.8182,205.5689,204.6377,204.8087,45637.0
2019-08-28 12:00:00,215.54,215.6,215.15,215.15,10960.0,204.8087,204.8657,204.4381,204.4381,10960.0
2019-08-28 12:30:00,215.25,215.39,214.76,215.23,5757.0,204.5332,204.6662,204.0676,204.5142,5757.0
2019-08-28 13:00:00,215.12,215.12,214.27,214.49,6951.0,204.4096,204.4096,203.602,203.811,6951.0
2019-08-28 13:30:00,214.43,214.83,214.28,214.28,8293.0,203.754,204.1341,203.6115,203.6115,8293.0
2019-08-28 14:00:00,214.4,214.49,213.96,214.07,8200.0,203.7255,203.811,203.3074,203.4119,8200.0
2019-08-28 14:30:00,214.16,214.7,214.12,214.53,12802.0,203.4974,204.0106,203.4594,203.849,12802.0
2019-08-28 15:00:00,214.53,214.82,214.04,214.04,12638.0,203.849,204.1246,203.3834,203.3834,12638.0
2019-08-28 15:30:00,214.04,214.48,213.76,214.36,35897.0,203.3834,203.8015,203.1174,203.6875,35897.0
2019-08-29 09:30:00,217.0,217.7,216.34,217.21,17640.0,206.196,206.8612,205.5689,206.3956,17640.0
2019-08-29 10:00:00,217.4,217.48,216.23,216.51,33653.0,206.5761,206.6521,205.4644,205.7304,33653.0
2019-08-29 10:30:00,216.48,216.6,215.27,215.9,17367.0,205.7019,205.816,204.5522,205.1508,17367.0
2019-08-29 11:00:00,215.96,216.59,215.74,216.45,19786.0,205.2078,205.8065,204.9988,205.6734,19786.0
2019-08-29 11:30:00,216.46,216.56,216.12,216.34,34942.0,205.6829,205.7779,205.3599,205.5689,34942.0
2019-08-29 12:00:00,216.31,216.61,216.1,216.41,18845.0,205.5404,205.8255,205.3409,205.6354,18845.0
2019-08-29 12:30:00,216.42,216.76,216.16,216.22,8239.0,205.6449,205.968,205.3979,205.4549,8239.0
2019-08-29 13:00:00,216.32,216.72,216.32,216.36,10455.0,205.5499,205.93,205.5499,205.5879,10455.0
2019-08-29 13:30:00,216.36,216.52,216.16,216.26,31633.0,205.5879,205.7399,205.3979,205.4929,31633.0
2019-08-29 14:00:00,216.28,216.64,216.24,216.58,33659.0,205.5119,205.854,205.4739,205.797,33659.0
2019-08-29 14:30:00,216.66,216.84,216.39,216.41,8447.0,205.873,206.044,205.6164,205.6354,8447.0
2019-08-29 15:00:00,216.34,216.68,216.19,216.44,40535.0,205.5689,205.892,205.4264,205.6639,40535.0
2019-08-29 15:30:00,216.49,216.82,215.9,216.37,61436.0,205.7114,206.025,205.1508,205.5974,61436.0
2019-08-30 09:30:00,218.2,218.4,216.64,216.9,16159.0,207.3363,207.5263,205.854,206.101,16159.0
2019-08-30 10:00:00,217.01,217.56,216.0,216.24,23234.0,206.2055,206.7282,205.2458,205.4739,23234.0
2019-08-30 10:30:00,216.24,216.51,216.01,216.11,18158.0,205.4739,205.7304,205.2553,205.3504,18158.0
2019-08-30 11:00:00,215.96,216.02,214.37,214.88,13941.0,205.2078,205.2648,203.697,204.1816,13941.0
2019-08-30 11:30:00,215.05,215.87,215.02,215.43,12322.0,204.3431,205.1223,204.3146,204.7042,12322.0
2019-08-30 12:00:00,215.34,216.36,215.28,216.27,10072.0,204.6187,205.5879,204.5617,205.5024,10072.0
2019-08-30 12:30:00,216.25,216.43,215.94,216.06,13077.0,205.4834,205.6544,205.1888,205.3028,13077.0
2019-08-30 13:00:00,216.14,216.17,215.19,215.34,15167.0,205.3789,205.4074,204.4762,204.6187,15167.0
2019-08-30 13:30:00,215.35,215.58,215.05,215.47,10793.0,204.6282,204.8467,204.3431,204.7422,10793.0
2019-08-30 14:00:00,215.53,215.69,215.12,215.23,13708.0,204.7992,204.9513,204.4096,204.5142,13708.0
2019-08-30 14:30:00,215.3,215.39,214.62,214.9,15147.0,204.5807,204.6662,203.9345,204.2006,15147.0
2019-08-30 15:00:00,214.94,215.0,214.48,214.92,16526.0,204.2386,204.2956,203.8015,204.2196,16526.0
2019-08-30 15:30:00,215.0,216.09,214.9,215.45,83859.0,204.2956,205.3313,204.2006,204.7232,83859.0
2019-09-03 09:30:00,213.95,215.73,210.88,215.09,33218.0,203.2979,204.9893,200.3807,204.3811,33218.0
2019-09-03 10:00:00,214.89,214.89,213.45,214.04,27810.0,204.1911,204.1911,202.8228,203.3834,27810.0
2019-09-03 10:30:00,214.13,214.89,213.66,214.59,30924.0,203.4689,204.1911,203.0223,203.906,30924.0
2019-09-03 11:00:00,214.59,214.61,213.85,214.28,21390.0,203.906,203.925,203.2029,203.6115,21390.0
2019-09-03 11:30:00,214.33,214.65,214.0,214.35,16657.0,203.659,203.963,203.3454,203.678,16657.0
2019-09-03 12:00:00,214.25,214.52,213.85,214.1,41866.0,203.583,203.8395,203.2029,203.4404,41866.0
2019-09-03 12:30:00,213.95,214.31,213.73,213.81,14690.0,203.2979,203.64,203.0888,203.1649,14690.0
2019-09-03 13:00:00,213.76,213.95,213.34,213.65,30713.0,203.1174,203.2979,202.7183,203.0128,30713.0
2019-09-03 13:30:00,213.52,213.52,212.43,212.63,15995.0,202.8893,202.8893,201.8536,202.0436,15995.0
2019-09-03 14:00:00,212.59,212.81,212.22,212.61,13166.0,202.0056,202.2147,201.654,202.0246,13166.0
2019-09-03 14:30:00,212.52,212.53,212.09,212.32,17018.0,201.9391,201.9486,201.5305,201.749,17018.0
2019-09-03 15:00:00,212.37,212.82,212.08,212.7,27441.0,201.7966,202.2242,201.521,202.1101,27441.0
2019-09-03 15:30:00,212.73,213.32,212.58,213.1,86801.0,202.1386,202.6993,201.9961,202.4902,86801.0
2019-09-04 09:30:00,214.09,215.66,214.09,215.15,28050.0,203.4309,204.9228,203.4309,204.4381,28050.0
2019-09-04 10:00:00,215.14,215.27,214.17,214.51,19870.0,204.4286,204.5522,203.5069,203.83,19870.0
2019-09-04 10:30:00,214.52,214.96,214.4,214.96,34914.0,203.8395,204.2576,203.7255,204.2576,34914.0
2019-09-04 11:00:00,214.92,215.05,214.58,214.98,22469.0,204.2196,204.3431,203.8965,204.2766,22469.0
2019-09-04 11:30:00,215.02,215.07,214.77,214.87,16386.0,204.3146,204.3621,204.0771,204.1721,16386.0
2019-09-04 12:00:00,214.88,214.97,214.62,214.83,13499.0,204.1816,204.2671,203.9345,204.1341,13499.0
2019-09-04 12:30:00,214.79,214.85,213.67,213.67,24922.0,204.0961,204.1531,203.0318,203.0318,24922.0
2019-09-04 13:00:00,213.67,213.7,212.66,212.8,23819.0,203.0318,203.0603,202.0721,202.2052,23819.0
2019-09-04 13:30:00,212.83,213.07,212.23,212.48,20894.0,202.2337,202.4617,201.6635,201.9011,20894.0
2019-09-04 14:00:00,212.42,212.99,211.89,212.89,19515.0,201.8441,202.3857,201.3405,202.2907,19515.0
2019-09-04 14:30:00,212.94,213.32,212.7,213.31,20723.0,202.3382,202.6993,202.1101,202.6898,20723.0
2019-09-04 15:00:00,213.36,213.43,212.99,213.26,35240.0,202.7373,202.8038,202.3857,202.6422,35240.0
2019-09-04 15:30:00,213.26,213.81,213.17,213.6,133885.0,202.6422,203.1649,202.5567,202.9653,133885.0
2019-09-05 09:30:00,216.52,217.15,215.1,216.29,26052.0,205.7399,206.3386,204.3906,205.5214,26052.0
2019-09-05 10:00:00,216.64,217.93,216.51,216.54,40000.0,205.854,207.0797,205.7304,205.7589,40000.0
2019-09-05 10:30:00,216.76,219.1,216.63,218.94,26532.0,205.968,208.1915,205.8445,208.0395,26532.0
2019-09-05 11:00:00,219.05,219.79,218.72,219.37,44173.0,208.144,208.8471,207.8304,208.448,44173.0
2019-09-05 11:30:00,219.37,219.99,219.27,219.75,31862.0,208.448,209.0372,208.353,208.8091,31862.0
2019-09-05 12:00:00,219.78,220.5,219.63,219.9,38508.0,208.8376,209.5218,208.6951,208.9517,38508.0
2019-09-05 12:30:00,219.86,220.02,219.79,219.84,23920.0,208.9136,209.0657,208.8471,208.8946,23920.0
2019-09-05 13:00:00,219.84,220.0,219.31,219.7,26394.0,208.8946,209.0467,208.391,208.7616,26394.0
2019-09-05 13:30:00,219.61,219.62,218.99,219.44,22439.0,208.6761,208.6856,208.087,208.5146,22439.0
2019-09-05 14:00:00,219.45,219.78,219.38,219.63,14015.0,208.5241,208.8376,208.4575,208.6951,14015.0
2019-09-05 14:30:00,219.56,220.39,219.38,220.31,25240.0,208.6286,209.4173,208.4575,209.3412,25240.0
2019-09-05 15:00:00,220.26,220.43,219.85,220.05,25734.0,209.2937,209.4553,208.9041,209.0942,25734.0
2019-09-05 15:30:00,220.09,220.22,219.52,219.65,71843.0,209.1322,209.2557,208.5906,208.7141,71843.0
2019-09-06 09:30:00,219.65,221.0,219.09,220.7,16548.0,208.7141,209.9969,208.182,209.7118,16548.0
2019-09-06 10:00:00,220.78,221.96,220.47,221.96,12753.0,209.7878,210.9091,209.4933,210.9091,12753.0
2019-09-06 10:30:00,221.98,222.85,221.8,222.05,21623.0,210.9281,211.7548,210.7571,210.9946,21623.0
2019-09-06 11:00:00,222.04,222.07,221.15,221.49,15876.0,210.9851,211.0136,210.1394,210.4625,15876.0
2019-09-06 11:30:00,221.58,221.85,221.18,221.19,12754.0,210.548,210.8046,210.1679,210.1774,12754.0
2019-09-06 12:00:00,221.19,221.34,220.82,221.06,10713.0,210.1774,210.32,209.8259,210.0539,10713.0
2019-09-06 12:30:00,221.0,221.17,220.66,221.03,11855.0,209.9969,210.1584,209.6738,210.0254,11855.0
2019-09-06 13:00:00,221.03,221.76,221.03,221.72,11685.0,210.0254,210.7191,210.0254,210.681,11685.0
2019-09-06 13:30:00,221.78,221.88,221.35,221.69,10108.0,210.7381,210.8331,210.3295,210.6525,10108.0
2019-09-06 14:00:00,221.73,221.89,221.25,221.39,23977.0,210.6905,210.8426,210.2344,210.3675,23977.0
2019-09-06 14:30:00,221.45,221.47,220.77,220.78,19973.0,210.4245,210.4435,209.7783,209.7878,19973.0
2019-09-06 15:00:00,220.89,221.06,220.6,221.0,25761.0,209.8924,210.0539,209.6168,209.9969,25761.0
2019-09-06 15:30:00,221.0,221.42,220.24,220.54,78941.0,209.9969,210.396,209.2747,209.5598,78941.0
2019-09-09 09:30:00,221.57,221.57,218.81,219.21,42911.0,210.5385,210.5385,207.9159,208.296,42911.0
2019-09-09 10:00:00,219.34,220.08,218.74,219.14,32907.0,208.4195,209.1227,207.8494,208.2295,32907.0
2019-09-09 10:30:00,219.08,219.14,218.32,218.51,29505.0,208.1725,208.2295,207.4503,207.6309,29505.0
2019-09-09 11:00:00,218.4,218.67,217.43,217.82,28186.0,207.5263,207.7829,206.6046,206.9752,28186.0
2019-09-09 11:30:00,217.93,218.17,216.91,217.16,20389.0,207.0797,207.3078,206.1105,206.3481,20389.0
2019-09-09 12:00:00,217.02,217.42,216.63,216.74,30549.0,206.215,206.5951,205.8445,205.949,30549.0
2019-09-09 12:30:00,216.74,216.83,216.15,216.83,15693.0,205.949,206.0345,205.3884,206.0345,15693.0
2019-09-09 13:00:00,216.77,216.79,216.43,216.65,13414.0,205.9775,205.9965,205.6544,205.8635,13414.0
2019-09-09 13:30:00,216.62,216.94,216.29,216.78,17359.0,205.835,206.139,205.5214,205.987,17359.0
2019-09-09 14:00:00,216.76,216.76,215.98,216.12,19383.0,205.968,205.968,205.2268,205.3599,19383.0
2019-09-09 14:30:00,215.99,216.9,215.99,216.69,22068.0,205.2363,206.101,205.2363,205.9015,22068.0
2019-09-09 15:00:00,216.54,217.23,216.53,216.96,32974.0,205.7589,206.4146,205.7494,206.158,32974.0
2019-09-09 15:30:00,216.95,217.68,216.81,217.38,106471.0,206.1485,206.8422,206.0155,206.5571,106471.0
2019-09-10 09:30:00,216.89,216.89,210.3,212.33,90903.0,206.0915,206.0915,199.8296,201.7586,90903.0
2019-09-10 10:00:00,212.03,213.4,211.83,212.69,57090.0,201.4735,202.7753,201.2834,202.1006,57090.0
2019-09-10 10:30:00,212.81,212.95,211.31,211.4,70196.0,202.2147,202.3477,200.7893,200.8749,70196.0
2019-09-10 11:00:00,211.41,211.84,210.11,210.96,105428.0,200.8844,201.2929,199.6491,200.4568,105428.0
2019-09-10 11:30:00,210.95,210.96,209.49,210.72,51526.0,200.4473,200.4568,199.0599,200.2287,51526.0
2019-09-10 12:00:00,210.74,211.0,210.43,210.67,33362.0,200.2477,200.4948,199.9531,200.1812,33362.0
2019-09-10 12:30:00,210.68,211.54,210.54,211.49,36694.0,200.1907,201.0079,200.0577,200.9604,36694.0
2019-09-10 13:00:00,211.49,211.55,210.26,210.57,38192.0,200.9604,201.0174,199.7916,200.0862,38192.0
2019-09-10 13:30:00,210.56,210.98,210.35,210.43,33115.0,200.0767,200.4758,199.8771,199.9531,33115.0
2019-09-10 14:00:00,210.44,210.55,209.42,210.18,30889.0,199.9627,200.0672,198.9934,199.7156,30889.0
2019-09-10 14:30:00,210.15,210.35,209.9,210.19,25407.0,199.6871,199.8771,199.4495,199.7251,25407.0
2019-09-10 15:00:00,210.22,210.22,209.8,209.96,38380.0,199.7536,199.7536,199.3545,199.5065,38380.0
2019-09-10 15:30:00,209.95,211.45,209.92,211.44,123836.0,199.497,200.9224,199.4685,200.9129,123836.0
2019-09-11 09:30:00,212.0,212.2,208.28,210.9,70989.0,201.445,201.635,197.9102,200.3997,70989.0
2019-09-11 10:00:00,210.8,211.7,210.76,211.26,46191.0,200.3047,201.1599,200.2667,200.7418,46191.0
2019-09-11 10:30:00,211.19,211.36,210.02,210.27,25635.0,200.6753,200.8368,199.5636,199.8011,25635.0
2019-09-11 11:00:00,210.24,210.62,209.9,210.62,19569.0,199.7726,200.1337,199.4495,200.1337,19569.0
2019-09-11 11:30:00,210.68,211.32,210.52,211.32,24296.0,200.1907,200.7988,200.0387,200.7988,24296.0
2019-09-11 12:00:00,211.22,211.6,210.92,211.36,21411.0,200.7038,201.0649,200.4188,200.8368,21411.0
2019-09-11 12:30:00,211.4,212.96,211.38,212.72,32027.0,200.8749,202.3572,200.8558,202.1291,32027.0
2019-09-11 13:00:00,212.76,213.4,212.6,213.11,18165.0,202.1671,202.7753,202.0151,202.4997,18165.0
2019-09-11 13:30:00,213.09,213.18,211.58,211.79,19765.0,202.4807,202.5662,201.0459,201.2454,19765.0
2019-09-11 14:00:00,211.8,211.97,211.3,211.46,20936.0,201.2549,201.4165,200.7798,200.9319,20936.0
2019-09-11 14:30:00,211.38,211.67,211.27,211.62,18917.0,200.8558,201.1314,200.7513,201.0839,18917.0
2019-09-11 15:00:00,211.63,212.68,211.63,212.55,30323.0,201.0934,202.0911,201.0934,201.9676,30323.0
2019-09-11 15:30:00,212.55,213.11,212.18,213.05,102824.0,201.9676,202.4997,201.616,202.4427,102824.0
2019-09-12 09:30:00,214.59,215.53,213.79,214.99,63996.0,203.906,204.7992,203.1459,204.2861,63996.0
2019-09-12 10:00:00,214.95,214.95,212.84,213.47,47437.0,204.2481,204.2481,202.2432,202.8418,47437.0
2019-09-12 10:30:00,213.51,213.83,211.85,212.26,34671.0,202.8798,203.1839,201.3024,201.692,34671.0
2019-09-12 11:00:00,212.08,213.03,211.89,212.53,30604.0,201.521,202.4237,201.3405,201.9486,30604.0
2019-09-12 11:30:00,212.57,213.06,212.42,212.92,31945.0,201.9866,202.4522,201.8441,202.3192,31945.0
2019-09-12 12:00:00,212.86,214.02,212.3,213.75,39476.0,202.2622,203.3644,201.73,203.1079,39476.0
2019-09-12 12:30:00,213.84,213.91,213.4,213.63,20772.0,203.1934,203.2599,202.7753,202.9938,20772.0
2019-09-12 13:00:00,213.66,213.86,213.37,213.43,25313.0,203.0223,203.2124,202.7468,202.8038,25313.0
2019-09-12 13:30:00,213.44,213.6,213.13,213.27,21164.0,202.8133,202.9653,202.5187,202.6518,21164.0
2019-09-12 14:00:00,213.35,213.49,213.23,213.37,20791.0,202.7278,202.8608,202.6137,202.7468,20791.0
2019-09-12 14:30:00,213.38,213.58,213.1,213.28,20307.0,202.7563,202.9463,202.4902,202.6613,20307.0
2019-09-12 15:00:00,213.28,213.35,212.96,212.96,32315.0,202.6613,202.7278,202.3572,202.3572,32315.0
2019-09-12 15:30:00,212.96,213.18,212.76,213.02,116261.0,202.3572,202.5662,202.1671,202.4142,116261.0
2019-09-13 09:30:00,214.47,214.47,211.5,211.75,40316.0,203.792,203.792,200.9699,201.2074,40316.0
2019-09-13 10:00:00,211.81,212.9,211.43,212.8,21710.0,201.2644,202.3002,200.9034,202.2052,21710.0
2019-09-13 10:30:00,212.7,212.7,211.77,211.81,16968.0,202.1101,202.1101,201.2264,201.2644,16968.0
2019-09-13 11:00:00,211.76,212.21,211.63,211.82,18688.0,201.2169,201.6445,201.0934,201.2739,18688.0
2019-09-13 11:30:00,211.83,211.91,211.37,211.44,27766.0,201.2834,201.3595,200.8463,200.9129,27766.0
2019-09-13 12:00:00,211.44,211.96,211.1,211.14,13059.0,200.9129,201.407,200.5898,200.6278,13059.0
2019-09-13 12:30:00,211.07,211.07,210.27,210.57,22989.0,200.5613,200.5613,199.8011,200.0862,22989.0
2019-09-13 13:00:00,210.52,211.28,210.44,211.22,20684.0,200.0387,200.7608,199.9627,200.7038,20684.0
2019-09-13 13:30:00,211.16,211.43,210.74,211.37,17878.0,200.6468,200.9034,200.2477,200.8463,17878.0
2019-09-13 14:00:00,211.4,211.49,211.02,211.16,23170.0,200.8749,200.9604,200.5138,200.6468,23170.0
2019-09-13 14:30:00,211.19,211.75,211.11,211.67,23925.0,200.6753,201.2074,200.5993,201.1314,23925.0
2019-09-13 15:00:00,211.63,212.13,211.49,212.04,24373.0,201.0934,201.5685,200.9604,201.483,24373.0
2019-09-13 15:30:00,212.04,212.43,211.9,212.26,97959.0,201.483,201.8536,201.35,201.692,97959.0
2019-09-16 09:30:00,211.19,212.89,210.4,212.89,23126.0,200.6753,202.2907,199.9246,202.2907,23126.0
2019-09-16 10:00:00,212.69,213.12,211.95,211.96,17103.0,202.1006,202.5092,201.3975,201.407,17103.0
2019-09-16 10:30:00,211.94,212.54,211.82,212.4,14758.0,201.388,201.9581,201.2739,201.8251,14758.0
2019-09-16 11:00:00,212.33,212.79,212.03,212.63,15884.0,201.7586,202.1956,201.4735,202.0436,15884.0
2019-09-16 11:30:00,212.45,212.58,211.89,211.89,13574.0,201.8726,201.9961,201.3405,201.3405,13574.0
2019-09-16 12:00:00,211.95,212.2,211.75,212.19,20121.0,201.3975,201.635,201.2074,201.6255,20121.0
2019-09-16 12:30:00,212.28,212.78,212.21,212.67,9800.0,201.711,202.1861,201.6445,202.0816,9800.0
2019-09-16 13:00:00,212.75,212.78,212.26,212.32,18914.0,202.1576,202.1861,201.692,201.749,18914.0
2019-09-16 13:30:00,212.26,212.43,212.07,212.2,21455.0,201.692,201.8536,201.5115,201.635,21455.0
2019-09-16 14:00:00,212.22,212.48,211.92,212.48,16911.0,201.654,201.9011,201.369,201.9011,16911.0
2019-09-16 14:30:00,212.59,212.73,212.32,212.7,13025.0,202.0056,202.1386,201.749,202.1101,13025.0
2019-09-16 15:00:00,212.64,213.0,212.58,212.68,20456.0,202.0531,202.3952,201.9961,202.0911,20456.0
2019-09-16 15:30:00,212.61,213.34,212.48,213.24,91484.0,202.0246,202.7183,201.9011,202.6232,91484.0
2019-09-17 09:30:00,213.82,215.91,213.75,215.39,19934.0,203.1744,205.1603,203.1079,204.6662,19934.0
2019-09-17 10:00:00,215.39,216.8,215.38,216.43,20683.0,204.6662,206.006,204.6567,205.6544,20683.0
2019-09-17 10:30:00,216.36,217.03,215.97,216.61,16374.0,205.5879,206.2245,205.2173,205.8255,16374.0
2019-09-17 11:00:00,216.64,216.73,216.04,216.1,20510.0,205.854,205.9395,205.2838,205.3409,20510.0
2019-09-17 11:30:00,216.03,216.89,215.89,216.41,12566.0,205.2743,206.0915,205.1413,205.6354,12566.0
2019-09-17 12:00:00,216.43,216.66,216.11,216.15,16076.0,205.6544,205.873,205.3504,205.3884,16076.0
2019-09-17 12:30:00,216.15,216.31,215.72,215.76,12701.0,205.3884,205.5404,204.9798,205.0178,12701.0
2019-09-17 13:00:00,215.76,216.13,215.57,215.79,14970.0,205.0178,205.3694,204.8372,205.0463,14970.0
2019-09-17 13:30:00,215.78,216.65,215.76,216.4,29995.0,205.0368,205.8635,205.0178,205.6259,29995.0
2019-09-17 14:00:00,216.54,217.34,216.54,217.26,25036.0,205.7589,206.5191,205.7589,206.4431,25036.0
2019-09-17 14:30:00,217.33,217.86,217.28,217.68,22921.0,206.5096,207.0132,206.4621,206.8422,22921.0
2019-09-17 15:00:00,217.72,217.78,217.32,217.46,23885.0,206.8802,206.9372,206.5001,206.6331,23885.0
2019-09-17 15:30:00,217.43,218.56,217.43,218.15,100415.0,206.6046,207.6784,206.6046,207.2888,100415.0
2019-09-18 09:30:00,218.9,218.9,216.35,217.24,35903.0,208.0014,208.0014,205.5784,206.4241,35903.0
2019-09-18 10:00:00,216.97,218.21,216.68,217.91,24845.0,206.1675,207.3458,205.892,207.0607,24845.0
2019-09-18 10:30:00,217.97,217.97,216.64,217.07,38787.0,207.1177,207.1177,205.854,206.2626,38787.0
2019-09-18 11:00:00,216.93,217.05,216.14,216.35,30579.0,206.1295,206.2436,205.3789,205.5784,30579.0
2019-09-18 11:30:00,216.35,216.35,215.66,215.81,26887.0,205.5784,205.5784,204.9228,205.0653,26887.0
2019-09-18 12:00:00,215.82,216.26,215.77,216.19,15496.0,205.0748,205.4929,205.0273,205.4264,15496.0
2019-09-18 12:30:00,216.22,216.58,215.75,215.75,35298.0,205.4549,205.797,205.0083,205.0083,35298.0
2019-09-18 13:00:00,215.8,215.97,215.51,215.7,17194.0,205.0558,205.2173,204.7802,204.9608,17194.0
2019-09-18 13:30:00,215.76,216.1,215.26,216.1,16643.0,205.0178,205.3409,204.5427,205.3409,16643.0
2019-09-18 14:00:00,216.03,216.28,213.9,213.91,26443.0,205.2743,205.5119,203.2504,203.2599,26443.0
2019-09-18 14:30:00,213.77,214.54,213.29,214.37,79724.0,203.1269,203.8585,202.6708,203.697,79724.0
2019-09-18 15:00:00,214.34,215.67,214.1,215.67,42305.0,203.6685,204.9323,203.4404,204.9323,42305.0
2019-09-18 15:30:00,215.72,217.22,215.72,216.73,112030.0,204.9798,206.4051,204.9798,205.9395,112030.0
2019-09-19 09:30:00,216.25,217.63,215.58,216.35,33649.0,205.4834,206.7947,204.8467,205.5784,33649.0
2019-09-19 10:00:00,216.35,216.89,216.05,216.85,17591.0,205.5784,206.0915,205.2933,206.0535,17591.0
2019-09-19 10:30:00,216.84,217.35,216.5,216.69,19861.0,206.044,206.5286,205.7209,205.9015,19861.0
2019-09-19 11:00:00,216.69,217.37,216.56,217.34,18869.0,205.9015,206.5476,205.7779,206.5191,18869.0
2019-09-19 11:30:00,217.36,217.7,217.2,217.7,21931.0,206.5381,206.8612,206.3861,206.8612,21931.0
2019-09-19 12:00:00,217.76,218.06,217.32,217.32,20796.0,206.9182,207.2033,206.5001,206.5001,20796.0
2019-09-19 12:30:00,217.28,217.35,216.94,217.15,16482.0,206.4621,206.5286,206.139,206.3386,16482.0
2019-09-19 13:00:00,217.22,217.3,216.55,216.9,8948.0,206.4051,206.4811,205.7684,206.101,8948.0
2019-09-19 13:30:00,216.97,217.09,216.52,217.07,10993.0,206.1675,206.2816,205.7399,206.2626,10993.0
2019-09-19 14:00:00,217.09,217.51,216.79,217.36,17884.0,206.2816,206.6807,205.9965,206.5381,17884.0
2019-09-19 14:30:00,217.34,217.55,217.19,217.33,14598.0,206.5191,206.7187,206.3766,206.5096,14598.0
2019-09-19 15:00:00,217.31,217.46,217.02,217.23,23635.0,206.4906,206.6331,206.215,206.4146,23635.0
2019-09-19 15:30:00,217.22,217.23,216.28,216.56,124842.0,206.4051,206.4146,205.5119,205.7779,124842.0
2019-09-20 09:30:00,217.62,217.62,216.09,216.09,192255.0,206.7852,206.7852,205.3313,205.3313,192255.0
2019-09-20 10:00:00,216.15,216.66,215.95,216.47,20459.0,205.3884,205.873,205.1983,205.6924,20459.0
2019-09-20 10:30:00,216.54,216.59,215.88,216.12,16367.0,205.7589,205.8065,205.1318,205.3599,16367.0
2019-09-20 11:00:00,216.16,216.48,215.64,215.82,24827.0,205.3979,205.7019,204.9038,205.0748,24827.0
2019-09-20 11:30:00,215.81,215.95,215.13,215.95,13358.0,205.0653,205.1983,204.4191,205.1983,13358.0
2019-09-20 12:00:00,215.93,216.49,215.77,216.24,11060.0,205.1793,205.7114,205.0273,205.4739,11060.0
2019-09-20 12:30:00,216.26,216.26,215.59,215.63,9055.0,205.4929,205.4929,204.8562,204.8943,9055.0
2019-09-20 13:00:00,215.68,215.78,213.65,214.23,13258.0,204.9418,205.0368,203.0128,203.564,13258.0
2019-09-20 13:30:00,214.3,214.64,214.14,214.56,14054.0,203.6305,203.9535,203.4784,203.8775,14054.0
2019-09-20 14:00:00,214.81,215.25,214.59,215.15,13983.0,204.1151,204.5332,203.906,204.4381,13983.0
2019-09-20 14:30:00,215.15,215.33,214.67,214.75,20715.0,204.4381,204.6092,203.982,204.0581,20715.0
2019-09-20 15:00:00,214.72,215.06,214.1,214.13,25531.0,204.0296,204.3526,203.4404,203.4689,25531.0
2019-09-20 15:30:00,214.18,214.65,213.83,213.93,116998.0,203.5164,203.963,203.1839,203.2789,116998.0
2019-09-23 09:30:00,215.48,215.49,212.78,213.18,36400.0,204.7517,204.7612,202.1861,202.5662,36400.0
2019-09-23 10:00:00,213.34,213.89,213.28,213.41,9814.0,202.7183,203.2409,202.6613,202.7848,9814.0
2019-09-23 10:30:00,213.25,213.46,212.25,212.37,20129.0,202.6327,202.8323,201.6825,201.7966,20129.0
2019-09-23 11:00:00,212.42,212.98,212.04,212.53,21401.0,201.8441,202.3762,201.483,201.9486,21401.0
2019-09-23 11:30:00,212.6,212.94,212.53,212.73,15030.0,202.0151,202.3382,201.9486,202.1386,15030.0
2019-09-23 12:00:00,212.78,212.9,212.53,212.82,18970.0,202.1861,202.3002,201.9486,202.2242,18970.0
2019-09-23 12:30:00,212.72,213.15,212.7,212.87,12664.0,202.1291,202.5377,202.1101,202.2717,12664.0
2019-09-23 13:00:00,212.93,213.04,212.61,212.98,13150.0,202.3287,202.4332,202.0246,202.3762,13150.0
2019-09-23 13:30:00,212.93,213.3,212.88,212.92,11859.0,202.3287,202.6803,202.2812,202.3192,11859.0
2019-09-23 14:00:00,212.99,213.36,212.84,213.19,15018.0,202.3857,202.7373,202.2432,202.5757,15018.0
2019-09-23 14:30:00,213.19,213.59,213.07,213.5,16210.0,202.5757,202.9558,202.4617,202.8703,16210.0
2019-09-23 15:00:00,213.54,213.82,213.39,213.65,12961.0,202.9083,203.1744,202.7658,203.0128,12961.0
2019-09-23 15:30:00,213.64,214.98,213.23,214.86,271896.0,203.0033,204.2766,202.6137,204.1626,271896.0
2019-09-24 09:30:00,216.17,217.0,215.0,216.11,94702.0,205.4074,206.196,204.2956,205.3504,94702.0
2019-09-24 10:00:00,216.15,216.28,214.9,215.03,86134.0,205.3884,205.5119,204.2006,204.3241,86134.0
2019-09-24 10:30:00,215.18,215.56,215.03,215.27,25409.0,204.4667,204.8277,204.3241,204.5522,25409.0
2019-09-24 11:00:00,215.21,215.31,214.53,214.7,39119.0,204.4952,204.5902,203.849,204.0106,39119.0
2019-09-24 11:30:00,214.76,214.83,213.56,213.84,25492.0,204.0676,204.1341,202.9273,203.1934,25492.0
2019-09-24 12:00:00,213.74,214.16,212.3,212.42,24642.0,203.0984,203.4974,201.73,201.8441,24642.0
2019-09-24 12:30:00,212.56,212.65,211.65,211.91,49991.0,201.9771,202.0626,201.1124,201.3595,49991.0
2019-09-24 13:00:00,211.88,212.69,211.78,211.92,17412.0,201.331,202.1006,201.2359,201.369,17412.0
2019-09-24 13:30:00,211.95,212.57,211.95,212.17,22729.0,201.3975,201.9866,201.3975,201.6065,22729.0
2019-09-24 14:00:00,212.16,213.03,211.27,212.03,42334.0,201.597,202.4237,200.7513,201.4735,42334.0
2019-09-24 14:30:00,212.13,212.28,211.05,211.45,30178.0,201.5685,201.711,200.5423,200.9224,30178.0
2019-09-24 15:00:00,211.44,211.75,210.91,211.24,30439.0,200.9129,201.2074,200.4092,200.7228,30439.0
2019-09-24 15:30:00,211.11,211.17,210.48,210.6,189289.0,200.5993,200.6563,200.0007,200.1147,189289.0
2019-09-25 09:30:00,210.87,211.92,210.33,211.25,43466.0,200.3712,201.369,199.8581,200.7323,43466.0
2019-09-25 10:00:00,211.28,211.51,210.36,211.51,23819.0,200.7608,200.9794,199.8866,200.9794,23819.0
2019-09-25 10:30:00,211.64,212.4,211.2,212.0,25515.0,201.1029,201.8251,200.6848,201.445,25515.0
2019-09-25 11:00:00,212.09,212.95,212.09,212.55,23503.0,201.5305,202.3477,201.5305,201.9676,23503.0
2019-09-25 11:30:00,212.65,212.83,212.38,212.64,17525.0,202.0626,202.2337,201.8061,202.0531,17525.0
2019-09-25 12:00:00,212.67,213.06,212.23,212.6,18887.0,202.0816,202.4522,201.6635,202.0151,18887.0
2019-09-25 12:30:00,212.65,212.75,212.27,212.38,23296.0,202.0626,202.1576,201.7015,201.8061,23296.0
2019-09-25 13:00:00,212.4,212.64,212.3,212.45,15934.0,201.8251,202.0531,201.73,201.8726,15934.0
2019-09-25 13:30:00,212.43,212.64,212.37,212.58,22909.0,201.8536,202.0531,201.7966,201.9961,22909.0
2019-09-25 14:00:00,212.59,213.25,212.46,213.12,81543.0,202.0056,202.6327,201.8821,202.5092,81543.0
2019-09-25 14:30:00,213.05,213.73,212.95,213.62,16331.0,202.4427,203.0888,202.3477,202.9843,16331.0
2019-09-25 15:00:00,213.64,213.9,213.48,213.78,26596.0,203.0033,203.2504,202.8513,203.1364,26596.0
2019-09-25 15:30:00,213.79,214.28,213.62,213.72,75883.0,203.1459,203.6115,202.9843,203.0793,75883.0
2019-09-26 09:30:00,213.83,214.2,212.6,213.69,18634.0,203.1839,203.5354,202.0151,203.0508,18634.0
2019-09-26 10:00:00,213.48,213.48,211.71,212.11,20328.0,202.8513,202.8513,201.1694,201.5495,20328.0
2019-09-26 10:30:00,212.23,212.9,211.84,212.66,24232.0,201.6635,202.3002,201.2929,202.0721,24232.0
2019-09-26 11:00:00,212.74,212.74,211.76,212.12,11709.0,202.1481,202.1481,201.2169,201.559,11709.0
2019-09-26 11:30:00,212.22,212.59,211.9,212.23,9641.0,201.654,202.0056,201.35,201.6635,9641.0
2019-09-26 12:00:00,212.27,212.97,212.18,212.97,18999.0,201.7015,202.3667,201.616,202.3667,18999.0
2019-09-26 12:30:00,212.99,213.18,212.83,213.13,8112.0,202.3857,202.5662,202.2337,202.5187,8112.0
2019-09-26 13:00:00,213.18,213.34,212.92,212.94,22301.0,202.5662,202.7183,202.3192,202.3382,22301.0
2019-09-26 13:30:00,213.0,213.8,212.99,213.8,8489.0,202.3952,203.1554,202.3857,203.1554,8489.0
2019-09-26 14:00:00,213.85,214.43,213.85,213.95,10151.0,203.2029,203.754,203.2029,203.2979,10151.0
2019-09-26 14:30:00,214.04,214.12,213.58,213.67,10243.0,203.3834,203.4594,202.9463,203.0318,10243.0
2019-09-26 15:00:00,213.5,214.02,213.39,214.02,16087.0,202.8703,203.3644,202.7658,203.3644,16087.0
2019-09-26 15:30:00,213.99,214.15,213.13,213.22,55313.0,203.3359,203.4879,202.5187,202.6042,55313.0
2019-09-27 09:30:00,215.44,215.74,212.24,212.58,24427.0,204.7137,204.9988,201.673,201.9961,24427.0
2019-09-27 10:00:00,212.59,213.21,212.24,213.21,24893.0,202.0056,202.5947,201.673,202.5947,24893.0
2019-09-27 10:30:00,213.2,214.61,212.86,214.61,19201.0,202.5852,203.925,202.2622,203.925,19201.0
2019-09-27 11:00:00,214.53,214.63,213.79,213.8,19122.0,203.849,203.944,203.1459,203.1554,19122.0
2019-09-27 11:30:00,213.77,213.77,205.62,208.32,199090.0,203.1269,203.1269,195.3826,197.9482,199090.0
2019-09-27 12:00:00,208.25,208.43,206.3,206.99,91647.0,197.8817,198.0527,196.0288,196.6844,91647.0
2019-09-27 12:30:00,206.83,207.76,205.52,205.53,62209.0,196.5324,197.4161,195.2876,195.2971,62209.0
2019-09-27 13:00:00,205.41,206.0,204.79,205.82,138913.0,195.1831,195.7437,194.594,195.5727,138913.0
2019-09-27 13:30:00,205.92,206.72,205.66,206.22,67273.0,195.6677,196.4279,195.4206,195.9528,67273.0
2019-09-27 14:00:00,206.21,206.21,204.45,204.61,37765.0,195.9433,195.9433,194.2709,194.4229,37765.0
2019-09-27 14:30:00,204.49,204.82,203.67,204.22,61343.0,194.3089,194.6225,193.5297,194.0523,61343.0
2019-09-27 15:00:00,204.22,204.61,203.21,204.39,71927.0,194.0523,194.4229,193.0926,194.2139,71927.0
2019-09-27 15:30:00,204.42,206.36,204.4,205.93,192435.0,194.2424,196.0858,194.2234,195.6772,192435.0
2019-09-30 09:30:00,205.0,207.92,204.48,207.21,71436.0,194.7935,197.5681,194.2994,196.8935,71436.0
2019-09-30 10:00:00,207.31,207.95,206.57,206.88,31423.0,196.9885,197.5966,196.2853,196.5799,31423.0
2019-09-30 10:30:00,206.94,207.19,206.16,206.16,20301.0,196.6369,196.8745,195.8957,195.8957,20301.0
2019-09-30 11:00:00,206.1,206.33,205.54,205.97,22229.0,195.8387,196.0573,195.3066,195.7152,22229.0
2019-09-30 11:30:00,205.93,205.99,205.5,205.91,16499.0,195.6772,195.7342,195.2686,195.6582,16499.0
2019-09-30 12:00:00,205.96,206.39,205.83,206.21,20506.0,195.7057,196.1143,195.5822,195.9433,20506.0
2019-09-30 12:30:00,206.26,206.47,205.99,206.23,21476.0,195.9908,196.1903,195.7342,195.9623,21476.0
2019-09-30 13:00:00,206.26,206.84,206.19,206.51,23876.0,195.9908,196.5419,195.9242,196.2283,23876.0
2019-09-30 13:30:00,206.49,206.58,205.66,205.66,22825.0,196.2093,196.2948,195.4206,195.4206,22825.0
2019-09-30 14:00:00,205.66,205.75,205.16,205.16,44409.0,195.4206,195.5062,194.9455,194.9455,44409.0
2019-09-30 14:30:00,205.23,205.39,204.89,204.89,28422.0,195.012,195.1641,194.689,194.689,28422.0
2019-09-30 15:00:00,204.93,205.6,204.93,205.37,30390.0,194.727,195.3636,194.727,195.1451,30390.0
2019-09-30 15:30:00,205.36,205.36,204.68,204.68,179218.0,195.1356,195.1356,194.4894,194.4894,179218.0
2019-10-01 09:30:00,205.48,205.77,203.77,205.31,37500.0,195.2496,195.5252,193.6247,195.0881,37500.0
2019-10-01 10:00:00,205.36,205.36,203.85,205.31,23175.0,195.1356,195.1356,193.7008,195.0881,23175.0
2019-10-01 10:30:00,205.34,205.89,204.63,204.8,53787.0,195.1166,195.6392,194.4419,194.6035,53787.0
2019-10-01 11:00:00,204.68,205.14,203.73,205.03,48024.0,194.4894,194.9265,193.5867,194.822,48024.0
2019-10-01 11:30:00,205.04,205.11,203.37,203.53,22434.0,194.8315,194.898,193.2447,193.3967,22434.0
2019-10-01 12:00:00,203.51,203.74,202.87,203.54,20759.0,193.3777,193.5962,192.7695,193.4062,20759.0
2019-10-01 12:30:00,203.59,203.81,203.33,203.61,12255.0,193.4537,193.6627,193.2066,193.4727,12255.0
2019-10-01 13:00:00,203.65,203.67,202.89,202.97,21481.0,193.5107,193.5297,192.7885,192.8646,21481.0
2019-10-01 13:30:00,202.95,203.19,202.63,202.89,19705.0,192.8456,193.0736,192.5415,192.7885,19705.0
2019-10-01 14:00:00,202.88,203.03,202.47,202.65,21309.0,192.779,192.9216,192.3895,192.5605,21309.0
2019-10-01 14:30:00,202.62,202.96,202.47,202.82,25251.0,192.532,192.8551,192.3895,192.722,25251.0
2019-10-01 15:00:00,202.85,203.26,202.54,202.94,24798.0,192.7505,193.1401,192.456,192.8361,24798.0
2019-10-01 15:30:00,202.98,203.04,201.38,201.53,149650.0,192.8741,192.9311,191.3537,191.4963,149650.0
2019-10-02 09:30:00,199.85,200.43,199.12,200.35,50440.0,189.8999,190.451,189.2062,190.375,50440.0
2019-10-02 10:00:00,200.34,200.84,199.64,199.85,75609.0,190.3655,190.8406,189.7004,189.8999,75609.0
2019-10-02 10:30:00,199.75,199.75,197.95,198.44,35576.0,189.8049,189.8049,188.0945,188.5601,35576.0
2019-10-02 11:00:00,198.39,199.28,198.26,199.21,30201.0,188.5126,189.3583,188.3891,189.2918,30201.0
2019-10-02 11:30:00,199.21,199.37,198.4,198.77,36156.0,189.2918,189.4438,188.5221,188.8737,36156.0
2019-10-02 12:00:00,198.67,198.67,197.52,197.69,31640.0,188.7787,188.7787,187.6859,187.8474,31640.0
2019-10-02 12:30:00,197.65,197.82,196.98,197.09,39065.0,187.8094,187.971,187.1728,187.2773,39065.0
2019-10-02 13:00:00,197.09,197.9,196.97,197.64,27765.0,187.2773,188.047,187.1633,187.7999,27765.0
2019-10-02 13:30:00,197.59,197.68,196.88,196.91,52891.0,187.7524,187.8379,187.0778,187.1063,52891.0
2019-10-02 14:00:00,196.86,197.01,196.33,196.83,71574.0,187.0588,187.2013,186.5552,187.0303,71574.0
2019-10-02 14:30:00,196.85,197.88,196.74,197.88,29833.0,187.0493,188.028,186.9447,188.028,29833.0
2019-10-02 15:00:00,197.96,198.38,197.54,197.89,34394.0,188.104,188.5031,187.7049,188.0375,34394.0
2019-10-02 15:30:00,197.73,197.93,196.59,196.83,216995.0,187.8855,188.0755,186.8022,187.0303,216995.0
2019-10-03 09:30:00,197.17,198.44,197.17,198.24,25365.0,187.3533,188.5601,187.3533,188.3701,25365.0
2019-10-03 10:00:00,197.99,198.7,195.57,198.14,57189.0,188.1325,188.8072,185.833,188.275,57189.0
2019-10-03 10:30:00,198.0,198.02,196.95,197.49,14147.0,188.142,188.161,187.1443,187.6574,14147.0
2019-10-03 11:00:00,197.45,199.46,197.32,198.58,23541.0,187.6194,189.5293,187.4959,188.6931,23541.0
2019-10-03 11:30:00,198.66,198.86,198.23,198.35,18057.0,188.7692,188.9592,188.3606,188.4746,18057.0
2019-10-03 12:00:00,198.42,198.45,197.63,198.21,21348.0,188.5411,188.5696,187.7904,188.3416,21348.0
2019-10-03 12:30:00,198.23,200.07,198.23,199.71,33586.0,188.3606,190.1089,188.3606,189.7669,33586.0
2019-10-03 13:00:00,199.71,199.71,198.93,199.03,16004.0,189.7669,189.7669,189.0257,189.1207,16004.0
2019-10-03 13:30:00,198.99,199.88,198.99,199.85,15405.0,189.0827,189.9284,189.0827,189.8999,15405.0
2019-10-03 14:00:00,199.85,199.92,199.35,199.62,15998.0,189.8999,189.9664,189.4248,189.6814,15998.0
2019-10-03 14:30:00,199.57,199.7,199.19,199.3,19921.0,189.6338,189.7574,189.2728,189.3773,19921.0
2019-10-03 15:00:00,199.3,199.33,198.86,199.0,28363.0,189.3773,189.4058,188.9592,189.0922,28363.0
2019-10-03 15:30:00,199.0,199.64,198.64,199.57,67709.0,189.0922,189.7004,188.7501,189.6338,67709.0
2019-10-04 09:30:00,200.08,201.49,199.83,200.85,23006.0,190.1185,191.4583,189.8809,190.8501,23006.0
2019-10-04 10:00:00,201.0,202.72,201.0,202.07,17973.0,190.9926,192.627,190.9926,192.0094,17973.0
2019-10-04 10:30:00,202.0,202.52,201.71,202.19,16456.0,191.9429,192.437,191.6673,192.1234,16456.0
2019-10-04 11:00:00,202.22,202.58,202.05,202.49,15847.0,192.1519,192.494,191.9904,192.4085,15847.0
2019-10-04 11:30:00,202.47,203.07,202.35,202.86,11380.0,192.3895,192.9596,192.2754,192.76,11380.0
2019-10-04 12:00:00,202.61,202.71,202.22,202.23,11560.0,192.5225,192.6175,192.1519,192.1614,11560.0
2019-10-04 12:30:00,202.23,202.88,202.19,202.72,6110.0,192.1614,192.779,192.1234,192.627,6110.0
2019-10-04 13:00:00,202.59,202.67,202.27,202.61,10319.0,192.5035,192.5795,192.1994,192.5225,10319.0
2019-10-04 13:30:00,202.81,203.02,202.38,202.4,18059.0,192.7125,192.9121,192.3039,192.3229,18059.0
2019-10-04 14:00:00,202.36,203.14,202.31,202.89,16174.0,192.2849,193.0261,192.2374,192.7885,16174.0
2019-10-04 14:30:00,202.95,203.38,202.83,203.14,15679.0,192.8456,193.2542,192.7315,193.0261,15679.0
2019-10-04 15:00:00,203.13,203.52,202.96,203.35,17333.0,193.0166,193.3872,192.8551,193.2256,17333.0
2019-10-04 15:30:00,203.41,203.67,203.29,203.56,89656.0,193.2827,193.5297,193.1686,193.4252,89656.0
2019-10-07 09:30:00,204.83,207.53,204.83,206.44,100700.0,194.632,197.1975,194.632,196.1618,100700.0
2019-10-07 10:00:00,206.79,207.77,206.26,207.34,52346.0,196.4944,197.4256,195.9908,197.017,52346.0
2019-10-07 10:30:00,207.24,207.99,207.14,207.92,43861.0,196.922,197.6346,196.827,197.5681,43861.0
2019-10-07 11:00:00,207.99,208.22,207.63,207.87,40401.0,197.6346,197.8532,197.2926,197.5206,40401.0
2019-10-07 11:30:00,207.91,208.67,207.83,208.53,30343.0,197.5586,198.2808,197.4826,198.1477,30343.0
2019-10-07 12:00:00,208.47,208.56,207.88,208.0,18647.0,198.0907,198.1763,197.5301,197.6441,18647.0
2019-10-07 12:30:00,207.91,208.6,207.87,208.52,43912.0,197.5586,198.2143,197.5206,198.1382,43912.0
2019-10-07 13:00:00,208.41,208.66,208.1,208.5,23265.0,198.0337,198.2713,197.7392,198.1192,23265.0
2019-10-07 13:30:00,208.54,210.12,208.52,209.98,27392.0,198.1572,199.6586,198.1382,199.5256,27392.0
2019-10-07 14:00:00,209.84,209.9,208.84,209.08,28842.0,199.3925,199.4495,198.4423,198.6704,28842.0
2019-10-07 14:30:00,209.02,209.09,208.05,208.45,24769.0,198.6133,198.6799,197.6916,198.0717,24769.0
2019-10-07 15:00:00,208.41,209.2,208.33,209.14,46014.0,198.0337,198.7844,197.9577,198.7274,46014.0
2019-10-07 15:30:00,209.15,209.24,208.26,208.26,152024.0,198.7369,198.8224,197.8912,197.8912,152024.0
2019-10-08 09:30:00,206.79,207.02,204.92,205.54,67572.0,196.4944,196.7129,194.7175,195.3066,67572.0
2019-10-08 10:00:00,205.53,205.57,203.74,204.05,24373.0,195.2971,195.3351,193.5962,193.8908,24373.0
2019-10-08 10:30:00,204.02,206.0,203.88,205.33,55118.0,193.8623,195.7437,193.7293,195.1071,55118.0
2019-10-08 11:00:00,205.41,205.59,204.93,205.03,39196.0,195.1831,195.3541,194.727,194.822,39196.0
2019-10-08 11:30:00,205.0,205.52,204.59,205.29,73227.0,194.7935,195.2876,194.4039,195.0691,73227.0
2019-10-08 12:00:00,205.34,206.39,205.24,206.27,36120.0,195.1166,196.1143,195.0215,196.0003,36120.0
2019-10-08 12:30:00,206.27,206.8,205.74,206.45,44404.0,196.0003,196.5039,195.4967,196.1713,44404.0
2019-10-08 13:00:00,206.43,207.9,206.38,207.61,50483.0,196.1523,197.5491,196.1048,197.2735,50483.0
2019-10-08 13:30:00,207.6,208.1,207.38,207.4,26526.0,197.264,197.7392,197.055,197.074,26526.0
2019-10-08 14:00:00,207.4,207.56,207.01,207.54,32203.0,197.074,197.226,196.7034,197.207,32203.0
2019-10-08 14:30:00,207.61,208.85,207.28,207.7,47753.0,197.2735,198.4518,196.96,197.3591,47753.0
2019-10-08 15:00:00,207.82,207.98,206.9,207.15,25374.0,197.4731,197.6251,196.5989,196.8365,25374.0
2019-10-08 15:30:00,207.04,207.34,205.81,205.84,110761.0,196.7319,197.017,195.5632,195.5917,110761.0
2019-10-09 09:30:00,208.1,208.84,207.24,208.45,24512.0,197.7392,198.4423,196.922,198.0717,24512.0
2019-10-09 10:00:00,208.36,210.15,208.11,209.83,26460.0,197.9862,199.6871,197.7487,199.383,26460.0
2019-10-09 10:30:00,209.89,210.34,209.44,210.3,19820.0,199.44,199.8676,199.0124,199.8296,19820.0
2019-10-09 11:00:00,210.38,210.54,208.88,208.98,77570.0,199.9056,200.0577,198.4803,198.5753,77570.0
2019-10-09 11:30:00,209.04,209.91,209.04,209.82,14539.0,198.6324,199.459,198.6324,199.3735,14539.0
2019-10-09 12:00:00,209.89,210.15,209.54,209.54,11020.0,199.44,199.6871,199.1075,199.1075,11020.0
2019-10-09 12:30:00,209.54,210.07,209.54,209.88,10588.0,199.1075,199.6111,199.1075,199.4305,10588.0
2019-10-09 13:00:00,210.01,210.32,209.63,209.78,6862.0,199.5541,199.8486,199.193,199.3355,6862.0
2019-10-09 13:30:00,209.71,210.03,209.44,209.97,7375.0,199.269,199.5731,199.0124,199.5161,7375.0
2019-10-09 14:00:00,209.74,210.48,209.23,210.18,37908.0,199.2975,200.0007,198.8129,199.7156,37908.0
2019-10-09 14:30:00,210.17,210.65,210.13,210.54,21435.0,199.7061,200.1622,199.6681,200.0577,21435.0
2019-10-09 15:00:00,210.44,210.61,210.3,210.48,13025.0,199.9627,200.1242,199.8296,200.0007,13025.0
2019-10-09 15:30:00,210.58,210.67,209.42,209.64,69888.0,200.0957,200.1812,198.9934,199.2025,69888.0
2019-10-10 09:30:00,209.19,210.57,208.76,210.57,16459.0,198.7749,200.0862,198.3663,200.0862,16459.0
2019-10-10 10:00:00,210.11,210.47,209.55,210.04,7749.0,199.6491,199.9912,199.117,199.5826,7749.0
2019-10-10 10:30:00,210.02,210.85,209.85,210.85,8953.0,199.5636,200.3522,199.402,200.3522,8953.0
2019-10-10 11:00:00,210.96,212.32,210.8,212.13,23308.0,200.4568,201.749,200.3047,201.5685,23308.0
2019-10-10 11:30:00,212.22,212.63,211.93,212.63,39323.0,201.654,202.0436,201.3785,202.0436,39323.0
2019-10-10 12:00:00,212.4,212.7,212.31,212.49,23728.0,201.8251,202.1101,201.7395,201.9106,23728.0
2019-10-10 12:30:00,212.46,212.49,211.85,212.05,11763.0,201.8821,201.9106,201.3024,201.4925,11763.0
2019-10-10 13:00:00,212.08,212.2,211.62,212.18,12548.0,201.521,201.635,201.0839,201.616,12548.0
2019-10-10 13:30:00,212.1,212.52,211.71,212.41,9557.0,201.54,201.9391,201.1694,201.8346,9557.0
2019-10-10 14:00:00,212.33,212.73,211.73,212.02,10215.0,201.7586,202.1386,201.1884,201.464,10215.0
2019-10-10 14:30:00,212.15,212.17,211.52,211.64,6313.0,201.5875,201.6065,200.9889,201.1029,6313.0
2019-10-10 15:00:00,211.65,211.9,211.31,211.46,18104.0,201.1124,201.35,200.7893,200.9319,18104.0
2019-10-10 15:30:00,211.59,211.64,210.87,211.14,72530.0,201.0554,201.1029,200.3712,200.6278,72530.0
2019-10-11 09:30:00,215.0,216.0,214.02,216.0,32635.0,204.2956,205.2458,203.3644,205.2458,32635.0
2019-10-11 10:00:00,216.01,216.14,215.56,216.03,16381.0,205.2553,205.3789,204.8277,205.2743,16381.0
2019-10-11 10:30:00,216.06,216.17,215.28,215.69,34486.0,205.3028,205.4074,204.5617,204.9513,34486.0
2019-10-11 11:00:00,215.65,216.27,215.63,215.87,17514.0,204.9133,205.5024,204.8943,205.1223,17514.0
2019-10-11 11:30:00,215.84,216.16,214.87,215.1,23023.0,205.0938,205.3979,204.1721,204.3906,23023.0
2019-10-11 12:00:00,215.2,215.2,214.53,214.67,9522.0,204.4857,204.4857,203.849,203.982,9522.0
2019-10-11 12:30:00,214.64,215.41,213.76,215.14,18952.0,203.9535,204.6852,203.1174,204.4286,18952.0
2019-10-11 13:00:00,215.16,215.39,214.14,214.62,85070.0,204.4477,204.6662,203.4784,203.9345,85070.0
2019-10-11 13:30:00,214.5,215.2,214.16,214.89,7237.0,203.8205,204.4857,203.4974,204.1911,7237.0
2019-10-11 14:00:00,214.86,215.5,214.33,215.5,62929.0,204.1626,204.7707,203.659,204.7707,62929.0
2019-10-11 14:30:00,215.52,215.66,215.36,215.51,26999.0,204.7897,204.9228,204.6377,204.7802,26999.0
2019-10-11 15:00:00,215.44,215.67,215.35,215.51,23961.0,204.7137,204.9323,204.6282,204.7802,23961.0
2019-10-11 15:30:00,215.55,215.67,213.89,214.04,226717.0,204.8182,204.9323,203.2409,203.3834,226717.0
2019-10-14 09:30:00,213.94,214.55,213.2,214.08,34144.0,203.2884,203.868,202.5852,203.4214,34144.0
2019-10-14 10:00:00,214.11,215.08,214.06,214.91,23749.0,203.4499,204.3716,203.4024,204.2101,23749.0
2019-10-14 10:30:00,214.94,215.92,214.94,215.67,30127.0,204.2386,205.1698,204.2386,204.9323,30127.0
2019-10-14 11:00:00,215.72,215.85,215.38,215.62,142684.0,204.9798,205.1033,204.6567,204.8847,142684.0
2019-10-14 11:30:00,215.59,215.81,214.81,215.16,63855.0,204.8562,205.0653,204.1151,204.4477,63855.0
2019-10-14 12:00:00,215.41,215.41,214.34,214.44,24256.0,204.6852,204.6852,203.6685,203.7635,24256.0
2019-10-14 12:30:00,214.39,214.67,214.08,214.34,10342.0,203.716,203.982,203.4214,203.6685,10342.0
2019-10-14 13:00:00,214.29,214.58,214.21,214.35,24715.0,203.621,203.8965,203.545,203.678,24715.0
2019-10-14 13:30:00,214.35,214.53,214.25,214.36,17763.0,203.678,203.849,203.583,203.6875,17763.0
2019-10-14 14:00:00,214.39,214.71,214.29,214.57,16926.0,203.716,204.0201,203.621,203.887,16926.0
2019-10-14 14:30:00,214.51,214.57,214.17,214.45,29917.0,203.83,203.887,203.5069,203.773,29917.0
2019-10-14 15:00:00,214.42,214.58,214.14,214.44,41536.0,203.7445,203.8965,203.4784,203.7635,41536.0
2019-10-14 15:30:00,214.45,214.55,214.08,214.53,109497.0,203.773,203.868,203.4214,203.849,109497.0
2019-10-15 09:30:00,215.93,217.12,215.45,217.12,20534.0,205.1793,206.3101,204.7232,206.3101,20534.0
2019-10-15 10:00:00,217.12,217.95,217.12,217.78,22819.0,206.3101,207.0987,206.3101,206.9372,22819.0
2019-10-15 10:30:00,217.85,218.89,217.62,218.89,24541.0,207.0037,207.9919,206.7852,207.9919,24541.0
2019-10-15 11:00:00,218.89,219.0,218.08,218.6,15459.0,207.9919,208.0965,207.2223,207.7164,15459.0
2019-10-15 11:30:00,218.65,218.67,218.18,218.62,15895.0,207.7639,207.7829,207.3173,207.7354,15895.0
2019-10-15 12:00:00,218.74,218.92,217.93,218.02,24572.0,207.8494,208.0204,207.0797,207.1653,24572.0
2019-10-15 12:30:00,218.05,218.62,218.05,218.62,19562.0,207.1938,207.7354,207.1938,207.7354,19562.0
2019-10-15 13:00:00,218.63,218.98,218.58,218.79,18094.0,207.7449,208.0775,207.6974,207.8969,18094.0
2019-10-15 13:30:00,218.88,219.09,218.58,218.79,28080.0,207.9824,208.182,207.6974,207.8969,28080.0
2019-10-15 14:00:00,218.89,219.12,218.53,218.59,14126.0,207.9919,208.2105,207.6499,207.7069,14126.0
2019-10-15 14:30:00,218.58,218.72,218.4,218.64,21838.0,207.6974,207.8304,207.5263,207.7544,21838.0
2019-10-15 15:00:00,218.55,218.55,218.04,218.39,29479.0,207.6689,207.6689,207.1843,207.5168,29479.0
2019-10-15 15:30:00,218.45,218.8,218.03,218.69,129166.0,207.5738,207.9064,207.1748,207.8019,129166.0
2019-10-16 09:30:00,217.88,217.88,215.2,215.52,32730.0,207.0322,207.0322,204.4857,204.7897,32730.0
2019-10-16 10:00:00,215.61,215.81,214.51,215.65,27349.0,204.8752,205.0653,203.83,204.9133,27349.0
2019-10-16 10:30:00,215.68,216.39,215.29,216.25,30188.0,204.9418,205.6164,204.5712,205.4834,30188.0
2019-10-16 11:00:00,216.19,216.62,215.99,216.46,11236.0,205.4264,205.835,205.2363,205.6829,11236.0
2019-10-16 11:30:00,216.37,217.12,216.04,216.62,20067.0,205.5974,206.3101,205.2838,205.835,20067.0
2019-10-16 12:00:00,216.62,217.14,216.59,216.59,16538.0,205.835,206.3291,205.8065,205.8065,16538.0
2019-10-16 12:30:00,216.62,216.79,216.39,216.76,12681.0,205.835,205.9965,205.6164,205.968,12681.0
2019-10-16 13:00:00,216.71,216.86,216.48,216.56,4261.0,205.9205,206.063,205.7019,205.7779,4261.0
2019-10-16 13:30:00,216.7,216.82,216.45,216.63,7736.0,205.911,206.025,205.6734,205.8445,7736.0
2019-10-16 14:00:00,216.56,216.88,216.51,216.88,9607.0,205.7779,206.082,205.7304,206.082,9607.0
2019-10-16 14:30:00,216.89,217.41,216.81,217.41,7897.0,206.0915,206.5856,206.0155,206.5856,7897.0
2019-10-16 15:00:00,217.43,217.43,216.84,217.05,21785.0,206.6046,206.6046,206.044,206.2436,21785.0
2019-10-16 15:30:00,217.0,217.21,216.58,217.18,56231.0,206.196,206.3956,205.797,206.3671,56231.0
2019-10-17 09:30:00,217.5,218.04,216.94,217.68,20139.0,206.6711,207.1843,206.139,206.8422,20139.0
2019-10-17 10:00:00,217.69,217.69,216.9,217.28,13326.0,206.8517,206.8517,206.101,206.4621,13326.0
2019-10-17 10:30:00,217.34,217.67,216.91,217.28,13517.0,206.5191,206.8327,206.1105,206.4621,13517.0
2019-10-17 11:00:00,217.38,218.07,217.04,217.86,18742.0,206.5571,207.2128,206.2341,207.0132,18742.0
2019-10-17 11:30:00,217.89,218.31,217.49,217.63,16847.0,207.0417,207.4408,206.6616,206.7947,16847.0
2019-10-17 12:00:00,217.65,218.27,217.34,218.22,13493.0,206.8137,207.4028,206.5191,207.3553,13493.0
2019-10-17 12:30:00,218.21,218.7,218.18,218.63,10374.0,207.3458,207.8114,207.3173,207.7449,10374.0
2019-10-17 13:00:00,218.56,218.72,218.42,218.7,13849.0,207.6784,207.8304,207.5453,207.8114,13849.0
2019-10-17 13:30:00,218.7,219.02,218.55,218.77,12681.0,207.8114,208.1155,207.6689,207.8779,12681.0
2019-10-17 14:00:00,218.82,218.95,218.63,218.84,14345.0,207.9254,208.049,207.7449,207.9444,14345.0
2019-10-17 14:30:00,218.86,219.07,218.69,218.84,17738.0,207.9634,208.163,207.8019,207.9444,17738.0
2019-10-17 15:00:00,218.88,218.92,218.58,218.8,16081.0,207.9824,208.0204,207.6974,207.9064,16081.0
2019-10-17 15:30:00,218.78,219.15,218.44,218.77,53226.0,207.8874,208.239,207.5643,207.8779,53226.0
2019-10-18 09:30:00,218.14,218.77,217.65,218.61,79988.0,207.2793,207.8779,206.8137,207.7259,79988.0
2019-10-18 10:00:00,218.3,218.39,217.22,217.37,7905.0,207.4313,207.5168,206.4051,206.5476,7905.0
2019-10-18 10:30:00,217.25,217.42,216.16,217.03,17237.0,206.4336,206.5951,205.3979,206.2245,17237.0
2019-10-18 11:00:00,216.99,217.73,216.97,217.66,10047.0,206.1865,206.8897,206.1675,206.8232,10047.0
2019-10-18 11:30:00,217.72,217.78,216.7,216.75,7500.0,206.8802,206.9372,205.911,205.9585,7500.0
2019-10-18 12:00:00,216.68,216.74,215.77,216.3,15820.0,205.892,205.949,205.0273,205.5309,15820.0
2019-10-18 12:30:00,216.12,216.65,216.12,216.4,16286.0,205.3599,205.8635,205.3599,205.6259,16286.0
2019-10-18 13:00:00,216.55,217.53,216.48,217.36,8715.0,205.7684,206.6997,205.7019,206.5381,8715.0
2019-10-18 13:30:00,217.36,217.64,217.06,217.54,14116.0,206.5381,206.8042,206.2531,206.7092,14116.0
2019-10-18 14:00:00,217.53,217.54,217.08,217.31,14290.0,206.6997,206.7092,206.2721,206.4906,14290.0
2019-10-18 14:30:00,217.25,217.38,217.0,217.3,8727.0,206.4336,206.5571,206.196,206.4811,8727.0
2019-10-18 15:00:00,217.32,217.77,217.2,217.6,14023.0,206.5001,206.9277,206.3861,206.7662,14023.0
2019-10-18 15:30:00,217.56,217.9,217.32,217.38,75882.0,206.7282,207.0512,206.5001,206.5571,75882.0
2019-10-21 09:30:00,218.27,219.04,216.95,217.17,17283.0,207.4028,208.1345,206.1485,206.3576,17283.0
2019-10-21 10:00:00,217.46,217.76,217.14,217.58,7691.0,206.6331,206.9182,206.3291,206.7472,7691.0
2019-10-21 10:30:00,217.73,217.99,217.33,217.43,21721.0,206.8897,207.1368,206.5096,206.6046,21721.0
2019-10-21 11:00:00,217.53,218.22,217.41,218.14,8849.0,206.6997,207.3553,206.5856,207.2793,8849.0
2019-10-21 11:30:00,218.25,218.25,217.68,218.02,7441.0,207.3838,207.3838,206.8422,207.1653,7441.0
2019-10-21 12:00:00,218.0,218.14,217.47,218.11,15619.0,207.1463,207.2793,206.6426,207.2508,15619.0
2019-10-21 12:30:00,218.15,218.28,217.96,218.18,7122.0,207.2888,207.4123,207.1082,207.3173,7122.0
2019-10-21 13:00:00,218.11,218.43,218.05,218.43,5817.0,207.2508,207.5548,207.1938,207.5548,5817.0
2019-10-21 13:30:00,218.33,218.61,218.11,218.59,29318.0,207.4598,207.7259,207.2508,207.7069,29318.0
2019-10-21 14:00:00,218.72,219.28,218.68,219.22,9677.0,207.8304,208.3625,207.7924,208.3055,9677.0
2019-10-21 14:30:00,219.21,219.4,218.91,219.01,13525.0,208.296,208.4766,208.0109,208.106,13525.0
2019-10-21 15:00:00,219.0,219.24,218.47,218.79,20171.0,208.0965,208.3245,207.5929,207.8969,20171.0
2019-10-21 15:30:00,218.79,219.4,218.51,219.24,75811.0,207.8969,208.4766,207.6309,208.3245,75811.0
2019-10-22 09:30:00,219.21,219.67,218.6,218.66,19349.0,208.296,208.7331,207.7164,207.7734,19349.0
2019-10-22 10:00:00,218.66,218.99,217.71,218.1,10445.0,207.7734,208.087,206.8707,207.2413,10445.0
2019-10-22 10:30:00,218.13,218.29,217.58,217.72,11884.0,207.2698,207.4218,206.7472,206.8802,11884.0
2019-10-22 11:00:00,217.57,217.66,216.46,216.73,10789.0,206.7377,206.8232,205.6829,205.9395,10789.0
2019-10-22 11:30:00,216.73,216.94,216.5,216.57,10014.0,205.9395,206.139,205.7209,205.7875,10014.0
2019-10-22 12:00:00,216.45,216.99,216.45,216.78,8016.0,205.6734,206.1865,205.6734,205.987,8016.0
2019-10-22 12:30:00,216.81,217.11,216.62,216.97,28475.0,206.0155,206.3006,205.835,206.1675,28475.0
2019-10-22 13:00:00,216.96,217.13,216.54,216.54,7061.0,206.158,206.3196,205.7589,205.7589,7061.0
2019-10-22 13:30:00,216.51,216.51,215.05,215.09,14179.0,205.7304,205.7304,204.3431,204.3811,14179.0
2019-10-22 14:00:00,215.18,215.26,214.3,214.69,27657.0,204.4667,204.5427,203.6305,204.0011,27657.0
2019-10-22 14:30:00,214.76,214.76,213.56,213.78,25228.0,204.0676,204.0676,202.9273,203.1364,25228.0
2019-10-22 15:00:00,213.82,214.15,213.63,214.09,27184.0,203.1744,203.4879,202.9938,203.4309,27184.0
2019-10-22 15:30:00,214.06,214.25,213.03,213.21,76824.0,203.4024,203.583,202.4237,202.5947,76824.0
2019-10-23 09:30:00,212.92,213.52,212.03,212.76,22462.0,202.3192,202.8893,201.4735,202.1671,22462.0
2019-10-23 10:00:00,212.73,213.02,211.82,212.06,15844.0,202.1386,202.4142,201.2739,201.502,15844.0
2019-10-23 10:30:00,212.19,212.2,210.87,210.97,39780.0,201.6255,201.635,200.3712,200.4663,39780.0
2019-10-23 11:00:00,210.94,210.98,210.22,210.56,65141.0,200.4378,200.4758,199.7536,200.0767,65141.0
2019-10-23 11:30:00,210.56,210.68,210.05,210.49,29140.0,200.0767,200.1907,199.5921,200.0102,29140.0
2019-10-23 12:00:00,210.46,210.61,209.87,209.99,12437.0,199.9817,200.1242,199.421,199.5351,12437.0
2019-10-23 12:30:00,210.01,211.09,210.01,211.08,12014.0,199.5541,200.5803,199.5541,200.5708,12014.0
2019-10-23 13:00:00,211.05,211.14,210.08,210.14,9508.0,200.5423,200.6278,199.6206,199.6776,9508.0
2019-10-23 13:30:00,210.14,210.22,209.79,209.8,29545.0,199.6776,199.7536,199.345,199.3545,29545.0
2019-10-23 14:00:00,209.89,210.21,209.75,210.05,16983.0,199.44,199.7441,199.307,199.5921,16983.0
2019-10-23 14:30:00,210.03,210.52,210.03,210.51,14340.0,199.5731,200.0387,199.5731,200.0292,14340.0
2019-10-23 15:00:00,210.43,210.98,210.42,210.98,15558.0,199.9531,200.4758,199.9436,200.4758,15558.0
2019-10-23 15:30:00,210.99,212.04,210.94,211.96,90869.0,200.4853,201.483,200.4378,201.407,90869.0
2019-10-24 09:30:00,213.2,214.5,212.53,212.82,16283.0,202.5852,203.8205,201.9486,202.2242,16283.0
2019-10-24 10:00:00,213.21,214.09,213.2,213.86,8627.0,202.5947,203.4309,202.5852,203.2124,8627.0
2019-10-24 10:30:00,213.69,214.59,213.54,214.59,8235.0,203.0508,203.906,202.9083,203.906,8235.0
2019-10-24 11:00:00,214.7,215.26,214.57,215.25,8454.0,204.0106,204.5427,203.887,204.5332,8454.0
2019-10-24 11:30:00,215.46,216.09,215.26,215.96,8716.0,204.7327,205.3313,204.5427,205.2078,8716.0
2019-10-24 12:00:00,215.88,216.18,214.81,215.36,23233.0,205.1318,205.4169,204.1151,204.6377,23233.0
2019-10-24 12:30:00,215.39,215.75,215.33,215.46,6644.0,204.6662,205.0083,204.6092,204.7327,6644.0
2019-10-24 13:00:00,215.42,215.61,214.96,215.01,5986.0,204.6947,204.8752,204.2576,204.3051,5986.0
2019-10-24 13:30:00,214.98,214.98,214.42,214.67,10805.0,204.2766,204.2766,203.7445,203.982,10805.0
2019-10-24 14:00:00,214.75,215.06,214.59,214.9,10921.0,204.0581,204.3526,203.906,204.2006,10921.0
2019-10-24 14:30:00,214.94,215.22,214.83,215.13,10503.0,204.2386,204.5047,204.1341,204.4191,10503.0
2019-10-24 15:00:00,215.11,215.32,214.99,215.21,9006.0,204.4001,204.5997,204.2861,204.4952,9006.0
2019-10-24 15:30:00,215.24,215.84,215.2,215.53,49609.0,204.5237,205.0938,204.4857,204.7992,49609.0
2019-10-25 09:30:00,215.34,216.9,215.34,216.81,25343.0,204.6187,206.101,204.6187,206.0155,25343.0
2019-10-25 10:00:00,216.48,217.33,216.16,216.58,12498.0,205.7019,206.5096,205.3979,205.797,12498.0
2019-10-25 10:30:00,216.79,217.37,216.55,216.88,13024.0,205.9965,206.5476,205.7684,206.082,13024.0
2019-10-25 11:00:00,216.88,216.93,216.32,216.54,15006.0,206.082,206.1295,205.5499,205.7589,15006.0
2019-10-25 11:30:00,216.5,216.88,216.3,216.51,22135.0,205.7209,206.082,205.5309,205.7304,22135.0
2019-10-25 12:00:00,216.5,216.51,215.69,216.07,8899.0,205.7209,205.7304,204.9513,205.3123,8899.0
2019-10-25 12:30:00,216.09,216.37,216.02,216.24,11880.0,205.3313,205.5974,205.2648,205.4739,11880.0
2019-10-25 13:00:00,216.24,216.39,215.74,215.83,7722.0,205.4739,205.6164,204.9988,205.0843,7722.0
2019-10-25 13:30:00,215.7,216.52,215.65,216.21,14804.0,204.9608,205.7399,204.9133,205.4454,14804.0
2019-10-25 14:00:00,216.26,216.29,215.89,216.11,8106.0,205.4929,205.5214,205.1413,205.3504,8106.0
2019-10-25 14:30:00,216.06,216.36,215.69,216.19,15628.0,205.3028,205.5879,204.9513,205.4264,15628.0
2019-10-25 15:00:00,216.17,216.21,215.91,216.05,12302.0,205.4074,205.4454,205.1603,205.2933,12302.0
2019-10-25 15:30:00,216.04,216.41,215.71,215.99,71254.0,205.2838,205.6354,204.9703,205.2363,71254.0
2019-10-28 09:30:00,217.0,217.92,216.08,216.69,15682.0,206.196,207.0702,205.3218,205.9015,15682.0
2019-10-28 10:00:00,216.58,217.01,216.35,216.71,15881.0,205.797,206.2055,205.5784,205.9205,15881.0
2019-10-28 10:30:00,216.59,217.24,216.59,216.98,12860.0,205.8065,206.4241,205.8065,206.177,12860.0
2019-10-28 11:00:00,217.04,217.14,216.19,216.19,9554.0,206.2341,206.3291,205.4264,205.4264,9554.0
2019-10-28 11:30:00,216.39,216.6,215.95,216.35,16209.0,205.6164,205.816,205.1983,205.5784,16209.0
2019-10-28 12:00:00,216.35,217.49,216.35,217.4,24849.0,205.5784,206.6616,205.5784,206.5761,24849.0
2019-10-28 12:30:00,217.44,217.44,216.93,217.01,13803.0,206.6141,206.6141,206.1295,206.2055,13803.0
2019-10-28 13:00:00,217.02,217.13,216.35,216.55,15132.0,206.215,206.3196,205.5784,205.7684,15132.0
2019-10-28 13:30:00,216.51,216.86,216.51,216.77,13803.0,205.7304,206.063,205.7304,205.9775,13803.0
2019-10-28 14:00:00,216.77,216.82,216.19,216.2,10849.0,205.9775,206.025,205.4264,205.4359,10849.0
2019-10-28 14:30:00,216.25,216.8,216.2,216.67,13418.0,205.4834,206.006,205.4359,205.8825,13418.0
2019-10-28 15:00:00,216.67,216.69,216.43,216.59,17052.0,205.8825,205.9015,205.6544,205.8065,17052.0
2019-10-28 15:30:00,216.57,216.66,216.08,216.29,87212.0,205.7875,205.873,205.3218,205.5214,87212.0
2019-10-29 09:30:00,217.37,220.9,217.05,219.37,64482.0,206.5476,209.9019,206.2436,208.448,64482.0
2019-10-29 10:00:00,219.38,220.73,219.25,220.44,30661.0,208.4575,209.7403,208.334,209.4648,30661.0
2019-10-29 10:30:00,220.57,221.03,220.27,220.62,52945.0,209.5883,210.0254,209.3032,209.6358,52945.0
2019-10-29 11:00:00,220.66,221.33,220.55,221.33,45013.0,209.6738,210.3105,209.5693,210.3105,45013.0
2019-10-29 11:30:00,221.35,221.42,219.97,220.0,24291.0,210.3295,210.396,209.0182,209.0467,24291.0
2019-10-29 12:00:00,219.93,220.39,219.5,220.01,14899.0,208.9802,209.4173,208.5716,209.0562,14899.0
2019-10-29 12:30:00,219.98,220.06,219.38,219.68,9384.0,209.0277,209.1037,208.4575,208.7426,9384.0
2019-10-29 13:00:00,219.72,220.06,219.31,219.43,23055.0,208.7806,209.1037,208.391,208.5051,23055.0
2019-10-29 13:30:00,219.39,219.69,219.07,219.65,29575.0,208.467,208.7521,208.163,208.7141,29575.0
2019-10-29 14:00:00,219.59,219.61,218.79,219.05,21550.0,208.6571,208.6761,207.8969,208.144,21550.0
2019-10-29 14:30:00,219.06,219.37,218.61,218.8,31940.0,208.1535,208.448,207.7259,207.9064,31940.0
2019-10-29 15:00:00,218.82,218.93,218.39,218.73,40229.0,207.9254,208.03,207.5168,207.8399,40229.0
2019-10-29 15:30:00,218.74,219.97,218.55,219.97,163474.0,207.8494,209.0182,207.6689,209.0182,163474.0
2019-10-30 09:30:00,222.19,222.19,216.51,218.91,86397.0,211.1276,211.1276,205.7304,208.0109,86397.0
2019-10-30 10:00:00,219.3,220.88,218.76,219.5,101136.0,208.3815,209.8829,207.8684,208.5716,101136.0
2019-10-30 10:30:00,219.34,219.61,218.1,218.69,70482.0,208.4195,208.6761,207.2413,207.8019,70482.0
2019-10-30 11:00:00,218.76,219.25,216.94,217.81,45026.0,207.8684,208.334,206.139,206.9657,45026.0
2019-10-30 11:30:00,217.81,218.88,216.3,216.31,31828.0,206.9657,207.9824,205.5309,205.5404,31828.0
2019-10-30 12:00:00,216.42,216.44,213.41,214.42,53116.0,205.6449,205.6639,202.7848,203.7445,53116.0
2019-10-30 12:30:00,214.42,215.25,213.86,213.86,26439.0,203.7445,204.5332,203.2124,203.2124,26439.0
2019-10-30 13:00:00,213.93,214.31,212.94,214.16,44004.0,203.2789,203.64,202.3382,203.4974,44004.0
2019-10-30 13:30:00,214.27,215.19,213.51,214.1,26596.0,203.602,204.4762,202.8798,203.4404,26596.0
2019-10-30 14:00:00,213.67,215.27,212.13,215.05,46719.0,203.0318,204.5522,201.5685,204.3431,46719.0
2019-10-30 14:30:00,214.9,215.39,214.37,214.91,25728.0,204.2006,204.6662,203.697,204.2101,25728.0
2019-10-30 15:00:00,214.94,216.82,214.8,216.82,35358.0,204.2386,206.025,204.1056,206.025,35358.0
2019-10-30 15:30:00,216.84,218.63,216.61,218.2,132855.0,206.044,207.7449,205.8255,207.3363,132855.0
2019-10-31 09:30:00,218.04,221.91,218.04,221.09,30921.0,207.1843,210.8616,207.1843,210.0824,30921.0
2019-10-31 10:00:00,221.2,222.4,220.54,222.25,39659.0,210.1869,211.3272,209.5598,211.1847,39659.0
2019-10-31 10:30:00,222.24,222.24,220.67,221.45,30358.0,211.1752,211.1752,209.6833,210.4245,30358.0
2019-10-31 11:00:00,221.46,222.44,221.38,221.43,21440.0,210.434,211.3652,210.358,210.4055,21440.0
2019-10-31 11:30:00,221.4,221.8,221.06,221.33,26571.0,210.377,210.7571,210.0539,210.3105,26571.0
2019-10-31 12:00:00,221.1,221.48,220.86,221.11,21746.0,210.0919,210.453,209.8639,210.1014,21746.0
2019-10-31 12:30:00,221.14,221.26,220.85,220.96,15427.0,210.1299,210.2439,209.8544,209.9589,15427.0
2019-10-31 13:00:00,221.06,221.49,220.54,220.79,21886.0,210.0539,210.4625,209.5598,209.7973,21886.0
2019-10-31 13:30:00,220.74,220.92,220.44,220.45,12868.0,209.7498,209.9209,209.4648,209.4743,12868.0
2019-10-31 14:00:00,220.46,220.46,219.56,219.78,21824.0,209.4838,209.4838,208.6286,208.8376,21824.0
2019-10-31 14:30:00,219.86,219.99,219.14,219.67,13398.0,208.9136,209.0372,208.2295,208.7331,13398.0
2019-10-31 15:00:00,219.67,219.86,219.37,219.52,26621.0,208.7331,208.9136,208.448,208.5906,26621.0
2019-10-31 15:30:00,219.72,220.84,219.63,220.74,80760.0,208.7806,209.8449,208.6951,209.7498,80760.0
2019-11-01 09:30:00,222.45,223.82,222.45,222.77,36562.0,211.3747,212.6765,211.3747,211.6788,36562.0
2019-11-01 10:00:00,222.33,222.96,222.17,222.32,8040.0,211.2607,211.8593,211.1086,211.2512,8040.0
2019-11-01 10:30:00,222.49,222.62,221.27,221.7,10151.0,211.4127,211.5362,210.2534,210.662,10151.0
2019-11-01 11:00:00,221.81,221.81,221.11,221.16,10729.0,210.7666,210.7666,210.1014,210.1489,10729.0
2019-11-01 11:30:00,221.17,221.8,220.95,221.51,15295.0,210.1584,210.7571,209.9494,210.4815,15295.0
2019-11-01 12:00:00,221.55,221.55,220.73,221.34,8809.0,210.5195,210.5195,209.7403,210.32,8809.0
2019-11-01 12:30:00,221.37,221.88,221.18,221.22,12464.0,210.3485,210.8331,210.1679,210.2059,12464.0
2019-11-01 13:00:00,221.28,221.64,221.08,221.34,5861.0,210.263,210.605,210.0729,210.32,5861.0
2019-11-01 13:30:00,221.3,222.15,221.25,221.68,16184.0,210.282,211.0896,210.2344,210.643,16184.0
2019-11-01 14:00:00,221.51,221.71,220.81,220.94,25202.0,210.4815,210.6715,209.8164,209.9399,25202.0
2019-11-01 14:30:00,220.96,220.97,220.41,220.75,11017.0,209.9589,209.9684,209.4363,209.7593,11017.0
2019-11-01 15:00:00,220.62,220.7,220.07,220.42,15712.0,209.6358,209.7118,209.1132,209.4458,15712.0
2019-11-01 15:30:00,220.46,221.27,220.43,220.5,111640.0,209.4838,210.2534,209.4553,209.5218,111640.0
2019-11-04 09:30:00,222.37,222.41,220.21,220.56,22305.0,211.2987,211.3367,209.2462,209.5788,22305.0
2019-11-04 10:00:00,220.57,221.36,220.54,220.73,17772.0,209.5883,210.339,209.5598,209.7403,17772.0
2019-11-04 10:30:00,220.77,220.77,219.26,219.53,22418.0,209.7783,209.7783,208.3435,208.6001,22418.0
2019-11-04 11:00:00,219.63,220.81,219.4,220.0,19808.0,208.6951,209.8164,208.4766,209.0467,19808.0
2019-11-04 11:30:00,219.89,220.15,219.52,219.52,17838.0,208.9422,209.1892,208.5906,208.5906,17838.0
2019-11-04 12:00:00,219.43,219.78,219.17,219.65,7961.0,208.5051,208.8376,208.258,208.7141,7961.0
2019-11-04 12:30:00,219.73,220.15,219.57,219.76,13647.0,208.7901,209.1892,208.6381,208.8186,13647.0
2019-11-04 13:00:00,219.66,219.77,219.36,219.39,10396.0,208.7236,208.8281,208.4385,208.467,10396.0
2019-11-04 13:30:00,219.43,219.77,219.2,219.32,17831.0,208.5051,208.8281,208.2865,208.4005,17831.0
2019-11-04 14:00:00,219.29,219.33,218.74,218.77,18449.0,208.372,208.41,207.8494,207.8779,18449.0
2019-11-04 14:30:00,218.76,219.39,218.61,218.71,16668.0,207.8684,208.467,207.7259,207.8209,16668.0
2019-11-04 15:00:00,218.66,218.73,217.88,217.93,30819.0,207.7734,207.8399,207.0322,207.0797,30819.0
2019-11-04 15:30:00,217.98,218.36,217.7,217.97,95934.0,207.1273,207.4883,206.8612,207.1177,95934.0
2019-11-05 09:30:00,218.5,218.63,214.25,214.76,40337.0,207.6214,207.7449,203.583,204.0676,40337.0
2019-11-05 10:00:00,214.74,215.7,213.07,213.43,27256.0,204.0486,204.9608,202.4617,202.8038,27256.0
2019-11-05 10:30:00,213.44,213.65,211.5,212.43,49665.0,202.8133,203.0128,200.9699,201.8536,49665.0
2019-11-05 11:00:00,212.4,212.86,211.93,212.77,33214.0,201.8251,202.2622,201.3785,202.1766,33214.0
2019-11-05 11:30:00,212.87,213.8,212.73,213.2,24391.0,202.2717,203.1554,202.1386,202.5852,24391.0
2019-11-05 12:00:00,213.15,213.36,211.9,212.13,49824.0,202.5377,202.7373,201.35,201.5685,49824.0
2019-11-05 12:30:00,212.13,213.26,211.85,213.1,44748.0,201.5685,202.6422,201.3024,202.4902,44748.0
2019-11-05 13:00:00,213.05,213.2,212.67,212.75,21263.0,202.4427,202.5852,202.0816,202.1576,21263.0
2019-11-05 13:30:00,212.71,212.73,211.82,211.85,35137.0,202.1196,202.1386,201.2739,201.3024,35137.0
2019-11-05 14:00:00,211.95,213.01,211.83,212.59,31297.0,201.3975,202.4047,201.2834,202.0056,31297.0
2019-11-05 14:30:00,212.58,212.96,212.47,212.95,18139.0,201.9961,202.3572,201.8916,202.3477,18139.0
2019-11-05 15:00:00,212.9,213.44,212.87,213.39,29521.0,202.3002,202.8133,202.2717,202.7658,29521.0
2019-11-05 15:30:00,213.41,214.12,212.62,213.08,216132.0,202.7848,203.4594,202.0341,202.4712,216132.0
2019-11-06 09:30:00,213.0,214.31,212.27,214.31,24656.0,202.3952,203.64,201.7015,203.64,24656.0
2019-11-06 10:00:00,214.31,216.14,213.93,215.39,46310.0,203.64,205.3789,203.2789,204.6662,46310.0
2019-11-06 10:30:00,215.37,215.86,214.76,214.76,27356.0,204.6472,205.1128,204.0676,204.0676,27356.0
2019-11-06 11:00:00,214.79,214.94,214.29,214.5,31381.0,204.0961,204.2386,203.621,203.8205,31381.0
2019-11-06 11:30:00,214.5,215.37,214.35,214.79,19828.0,203.8205,204.6472,203.678,204.0961,19828.0
2019-11-06 12:00:00,214.77,215.77,214.62,215.37,20006.0,204.0771,205.0273,203.9345,204.6472,20006.0
2019-11-06 12:30:00,215.37,215.96,215.27,215.31,15071.0,204.6472,205.2078,204.5522,204.5902,15071.0
2019-11-06 13:00:00,215.33,215.37,214.98,215.26,13681.0,204.6092,204.6472,204.2766,204.5427,13681.0
2019-11-06 13:30:00,215.22,215.37,214.85,215.27,16624.0,204.5047,204.6472,204.1531,204.5522,16624.0
2019-11-06 14:00:00,215.37,215.84,215.24,215.79,20305.0,204.6472,205.0938,204.5237,205.0463,20305.0
2019-11-06 14:30:00,215.85,215.96,215.39,215.44,30085.0,205.1033,205.2078,204.6662,204.7137,30085.0
2019-11-06 15:00:00,215.35,215.95,215.35,215.78,27917.0,204.6282,205.1983,204.6282,205.0368,27917.0
2019-11-06 15:30:00,215.78,216.55,214.99,215.78,203986.0,205.0368,205.7684,204.2861,205.0368,203986.0
2019-11-07 09:30:00,217.06,217.91,215.41,215.55,27702.0,206.2531,207.0607,204.6852,204.8182,27702.0
2019-11-07 10:00:00,215.68,216.83,215.68,216.36,34102.0,204.9418,206.0345,204.9418,205.5879,34102.0
2019-11-07 10:30:00,216.49,216.98,216.34,216.8,13384.0,205.7114,206.177,205.5689,206.006,13384.0
2019-11-07 11:00:00,216.74,217.54,216.7,217.28,36228.0,205.949,206.7092,205.911,206.4621,36228.0
2019-11-07 11:30:00,217.28,218.57,217.25,218.45,25807.0,206.4621,207.6879,206.4336,207.5738,25807.0
2019-11-07 12:00:00,218.51,218.51,217.55,217.86,11252.0,207.6309,207.6309,206.7187,207.0132,11252.0
2019-11-07 12:30:00,217.92,218.53,217.92,218.49,10997.0,207.0702,207.6499,207.0702,207.6119,10997.0
2019-11-07 13:00:00,218.46,218.46,217.86,218.03,16794.0,207.5834,207.5834,207.0132,207.1748,16794.0
2019-11-07 13:30:00,218.0,218.17,217.9,218.08,10915.0,207.1463,207.3078,207.0512,207.2223,10915.0
2019-11-07 14:00:00,218.18,218.88,218.14,218.8,13883.0,207.3173,207.9824,207.2793,207.9064,13883.0
2019-11-07 14:30:00,218.78,219.03,218.3,218.46,12037.0,207.8874,208.125,207.4313,207.5834,12037.0
2019-11-07 15:00:00,218.74,218.78,218.1,218.19,14742.0,207.8494,207.8874,207.2413,207.3268,14742.0
2019-11-07 15:30:00,218.24,218.39,217.81,218.26,51917.0,207.3743,207.5168,206.9657,207.3933,51917.0
2019-11-08 09:30:00,217.85,218.92,216.8,216.8,13470.0,207.0037,208.0204,206.006,206.006,13470.0
2019-11-08 10:00:00,217.12,217.92,216.61,217.92,7859.0,206.3101,207.0702,205.8255,207.0702,7859.0
2019-11-08 10:30:00,218.05,218.56,217.47,218.02,10225.0,207.1938,207.6784,206.6426,207.1653,10225.0
2019-11-08 11:00:00,218.02,218.99,218.02,218.78,13613.0,207.1653,208.087,207.1653,207.8874,13613.0
2019-11-08 11:30:00,218.69,218.95,218.04,218.33,10050.0,207.8019,208.049,207.1843,207.4598,10050.0
2019-11-08 12:00:00,218.34,218.81,218.25,218.81,9541.0,207.4693,207.9159,207.3838,207.9159,9541.0
2019-11-08 12:30:00,218.82,219.24,218.42,218.89,12250.0,207.9254,208.3245,207.5453,207.9919,12250.0
2019-11-08 13:00:00,218.85,219.25,218.81,218.87,11801.0,207.9539,208.334,207.9159,207.9729,11801.0
2019-11-08 13:30:00,218.86,219.16,218.46,218.48,13515.0,207.9634,208.2485,207.5834,207.6024,13515.0
2019-11-08 14:00:00,218.49,218.63,218.09,218.15,14565.0,207.6119,207.7449,207.2318,207.2888,14565.0
2019-11-08 14:30:00,218.11,218.15,217.88,218.09,21162.0,207.2508,207.2888,207.0322,207.2318,21162.0
2019-11-08 15:00:00,218.09,218.16,217.74,217.77,13429.0,207.2318,207.2983,206.8992,206.9277,13429.0
2019-11-08 15:30:00,217.77,218.13,217.52,218.13,71089.0,206.9277,207.2698,206.6902,207.2698,71089.0
2019-11-11 09:30:00,216.26,216.7,215.43,215.45,35087.0,205.4929,205.911,204.7042,204.7232,35087.0
2019-11-11 10:00:00,215.47,218.19,215.46,218.19,18579.0,204.7422,207.3268,204.7327,207.3268,18579.0
2019-11-11 10:30:00,218.37,218.94,217.87,218.03,20252.0,207.4978,208.0395,207.0227,207.1748,20252.0
2019-11-11 11:00:00,218.11,218.74,218.05,218.55,20146.0,207.2508,207.8494,207.1938,207.6689,20146.0
2019-11-11 11:30:00,218.48,218.74,218.14,218.35,12629.0,207.6024,207.8494,207.2793,207.4788,12629.0
2019-11-11 12:00:00,218.36,218.36,217.93,218.3,13476.0,207.4883,207.4883,207.0797,207.4313,13476.0
2019-11-11 12:30:00,218.34,218.5,218.19,218.28,12158.0,207.4693,207.6214,207.3268,207.4123,12158.0
2019-11-11 13:00:00,218.34,218.74,218.34,218.64,11503.0,207.4693,207.8494,207.4693,207.7544,11503.0
2019-11-11 13:30:00,218.71,219.1,218.65,219.0,14843.0,207.8209,208.1915,207.7639,208.0965,14843.0
2019-11-11 14:00:00,218.97,219.15,218.83,219.11,15316.0,208.068,208.239,207.9349,208.201,15316.0
2019-11-11 14:30:00,219.08,219.09,218.7,218.72,13288.0,208.1725,208.182,207.8114,207.8304,13288.0
2019-11-11 15:00:00,218.72,218.75,218.15,218.23,18685.0,207.8304,207.8589,207.2888,207.3648,18685.0
2019-11-11 15:30:00,218.22,218.44,217.74,218.07,53057.0,207.3553,207.5643,206.8992,207.2128,53057.0
2019-11-12 09:30:00,217.93,218.69,217.42,218.46,27472.0,207.0797,207.8019,206.5951,207.5834,27472.0
2019-11-12 10:00:00,218.7,219.76,218.7,219.31,16495.0,207.8114,208.8186,207.8114,208.391,16495.0
2019-11-12 10:30:00,219.4,219.49,218.28,218.44,12918.0,208.4766,208.5621,207.4123,207.5643,12918.0
2019-11-12 11:00:00,218.4,218.68,217.78,218.62,11047.0,207.5263,207.7924,206.9372,207.7354,11047.0
2019-11-12 11:30:00,218.69,218.82,218.44,218.61,9548.0,207.8019,207.9254,207.5643,207.7259,9548.0
2019-11-12 12:00:00,218.6,218.6,217.79,218.18,8984.0,207.7164,207.7164,206.9467,207.3173,8984.0
2019-11-12 12:30:00,218.18,218.48,217.8,218.34,10965.0,207.3173,207.6024,206.9562,207.4693,10965.0
2019-11-12 13:00:00,218.38,218.83,218.26,218.43,9025.0,207.5073,207.9349,207.3933,207.5548,9025.0
2019-11-12 13:30:00,218.5,219.3,218.45,218.97,9079.0,207.6214,208.3815,207.5738,208.068,9079.0
2019-11-12 14:00:00,218.86,218.9,218.39,218.45,12053.0,207.9634,208.0014,207.5168,207.5738,12053.0
2019-11-12 14:30:00,218.52,218.59,217.46,217.6,17335.0,207.6404,207.7069,206.6331,206.7662,17335.0
2019-11-12 15:00:00,217.58,217.71,217.25,217.69,30491.0,206.7472,206.8707,206.4336,206.8517,30491.0
2019-11-12 15:30:00,217.66,217.82,217.1,217.46,68673.0,206.8232,206.9752,206.2911,206.6331,68673.0
2019-11-13 09:30:00,216.66,218.81,216.43,218.35,22275.0,205.873,207.9159,205.6544,207.4788,22275.0
2019-11-13 10:00:00,218.22,219.66,218.09,219.54,19363.0,207.3553,208.7236,207.2318,208.6096,19363.0
2019-11-13 10:30:00,219.62,219.91,219.26,219.55,11091.0,208.6856,208.9612,208.3435,208.6191,11091.0
2019-11-13 11:00:00,219.55,219.55,218.14,218.3,15100.0,208.6191,208.6191,207.2793,207.4313,15100.0
2019-11-13 11:30:00,218.21,219.13,218.11,219.09,9168.0,207.3458,208.22,207.2508,208.182,9168.0
2019-11-13 12:00:00,219.03,219.25,218.61,218.85,10222.0,208.125,208.334,207.7259,207.9539,10222.0
2019-11-13 12:30:00,218.91,219.0,218.6,218.73,14460.0,208.0109,208.0965,207.7164,207.8399,14460.0
2019-11-13 13:00:00,218.77,218.83,218.44,218.6,8063.0,207.8779,207.9349,207.5643,207.7164,8063.0
2019-11-13 13:30:00,218.55,219.17,218.16,218.43,13956.0,207.6689,208.258,207.2983,207.5548,13956.0
2019-11-13 14:00:00,218.42,218.58,218.17,218.38,6426.0,207.5453,207.6974,207.3078,207.5073,6426.0
2019-11-13 14:30:00,218.48,218.88,218.4,218.86,10014.0,207.6024,207.9824,207.5263,207.9634,10014.0
2019-11-13 15:00:00,218.99,218.99,218.09,218.16,26877.0,208.087,208.087,207.2318,207.2983,26877.0
2019-11-13 15:30:00,218.13,218.75,218.09,218.73,61463.0,207.2698,207.8589,207.2318,207.8399,61463.0
2019-11-14 09:30:00,218.64,219.15,216.81,218.8,19063.0,207.7544,208.239,206.0155,207.9064,19063.0
2019-11-14 10:00:00,218.8,219.09,217.97,218.06,10058.0,207.9064,208.182,207.1177,207.2033,10058.0
2019-11-14 10:30:00,218.05,218.33,217.51,217.61,11983.0,207.1938,207.4598,206.6807,206.7757,11983.0
2019-11-14 11:00:00,217.95,217.95,216.93,216.93,21497.0,207.0987,207.0987,206.1295,206.1295,21497.0
2019-11-14 11:30:00,217.02,217.11,216.0,216.17,18816.0,206.215,206.3006,205.2458,205.4074,18816.0
2019-11-14 12:00:00,216.22,217.91,215.91,217.9,16479.0,205.4549,207.0607,205.1603,207.0512,16479.0
2019-11-14 12:30:00,217.89,218.19,217.31,217.94,15714.0,207.0417,207.3268,206.4906,207.0892,15714.0
2019-11-14 13:00:00,217.83,218.16,217.71,217.83,9755.0,206.9847,207.2983,206.8707,206.9847,9755.0
2019-11-14 13:30:00,217.87,218.16,217.38,217.73,13008.0,207.0227,207.2983,206.5571,206.8897,13008.0
2019-11-14 14:00:00,217.74,218.06,217.73,217.98,11825.0,206.8992,207.2033,206.8897,207.1273,11825.0
2019-11-14 14:30:00,217.98,218.39,217.83,218.31,12648.0,207.1273,207.5168,206.9847,207.4408,12648.0
2019-11-14 15:00:00,218.44,218.83,218.13,218.83,17234.0,207.5643,207.9349,207.2698,207.9349,17234.0
2019-11-14 15:30:00,218.81,219.0,218.53,218.95,53745.0,207.9159,208.0965,207.6499,208.049,53745.0
2019-11-15 09:30:00,220.0,220.54,218.6,219.87,52550.0,209.0467,209.5598,207.7164,208.9232,52550.0
2019-11-15 10:00:00,219.76,220.51,219.7,219.89,14242.0,208.8186,209.5313,208.7616,208.9422,14242.0
2019-11-15 10:30:00,219.9,220.55,219.87,220.36,27650.0,208.9517,209.5693,208.9232,209.3888,27650.0
2019-11-15 11:00:00,220.43,220.66,220.25,220.52,24026.0,209.4553,209.6738,209.2842,209.5408,24026.0
2019-11-15 11:30:00,220.52,220.56,220.08,220.08,13347.0,209.5408,209.5788,209.1227,209.1227,13347.0
2019-11-15 12:00:00,220.06,220.21,219.67,220.18,20852.0,209.1037,209.2462,208.7331,209.2177,20852.0
2019-11-15 12:30:00,220.32,220.49,220.17,220.33,14712.0,209.3507,209.5123,209.2082,209.3602,14712.0
2019-11-15 13:00:00,220.33,220.37,220.06,220.11,9136.0,209.3602,209.3983,209.1037,209.1512,9136.0
2019-11-15 13:30:00,220.08,220.55,219.9,219.91,16026.0,209.1227,209.5693,208.9517,208.9612,16026.0
2019-11-15 14:00:00,219.9,220.11,219.79,219.95,8655.0,208.9517,209.1512,208.8471,208.9992,8655.0
2019-11-15 14:30:00,219.88,220.02,219.67,219.98,17683.0,208.9327,209.0657,208.7331,209.0277,17683.0
2019-11-15 15:00:00,219.95,220.07,219.56,219.59,14387.0,208.9992,209.1132,208.6286,208.6571,14387.0
2019-11-15 15:30:00,219.58,220.31,219.32,220.12,68282.0,208.6476,209.3412,208.4005,209.1607,68282.0
2019-11-18 09:30:00,220.3,221.51,220.3,221.06,16245.0,209.3317,210.4815,209.3317,210.0539,16245.0
2019-11-18 10:00:00,221.2,221.2,219.91,219.92,13928.0,210.1869,210.1869,208.9612,208.9707,13928.0
2019-11-18 10:30:00,220.11,220.87,219.93,220.75,31119.0,209.1512,209.8734,208.9802,209.7593,31119.0
2019-11-18 11:00:00,220.64,220.87,220.1,220.31,20248.0,209.6548,209.8734,209.1417,209.3412,20248.0
2019-11-18 11:30:00,220.36,220.59,220.32,220.43,12859.0,209.3888,209.6073,209.3507,209.4553,12859.0
2019-11-18 12:00:00,220.44,220.83,220.36,220.71,15467.0,209.4648,209.8354,209.3888,209.7213,15467.0
2019-11-18 12:30:00,220.62,220.62,220.04,220.09,8167.0,209.6358,209.6358,209.0847,209.1322,8167.0
2019-11-18 13:00:00,220.1,220.49,220.04,220.43,8328.0,209.1417,209.5123,209.0847,209.4553,8328.0
2019-11-18 13:30:00,220.44,220.87,220.42,220.79,10617.0,209.4648,209.8734,209.4458,209.7973,10617.0
2019-11-18 14:00:00,220.76,221.05,220.57,220.83,11360.0,209.7688,210.0444,209.5883,209.8354,11360.0
2019-11-18 14:30:00,220.84,221.09,220.53,220.6,14652.0,209.8449,210.0824,209.5503,209.6168,14652.0
2019-11-18 15:00:00,220.63,220.77,220.22,220.71,19971.0,209.6453,209.7783,209.2557,209.7213,19971.0
2019-11-18 15:30:00,220.74,221.38,220.6,221.37,79182.0,209.7498,210.358,209.6168,210.3485,79182.0
2019-11-19 09:30:00,221.81,224.47,221.37,223.66,34332.0,210.7666,213.2941,210.3485,212.5245,34332.0
2019-11-19 10:00:00,223.59,224.47,223.47,224.3,16547.0,212.4579,213.2941,212.3439,213.1326,16547.0
2019-11-19 10:30:00,224.37,225.36,223.81,223.81,27405.0,213.1991,214.1398,212.667,212.667,27405.0
2019-11-19 11:00:00,223.81,224.31,223.12,224.2,36102.0,212.667,213.1421,212.0113,213.0376,36102.0
2019-11-19 11:30:00,224.25,224.31,223.92,224.05,19212.0,213.0851,213.1421,212.7715,212.895,19212.0
2019-11-19 12:00:00,224.06,224.44,223.53,224.4,14825.0,212.9045,213.2656,212.4009,213.2276,14825.0
2019-11-19 12:30:00,224.35,225.03,224.17,224.92,30312.0,213.1801,213.8262,213.0091,213.7217,30312.0
2019-11-19 13:00:00,224.92,225.12,224.55,224.91,17309.0,213.7217,213.9118,213.3701,213.7122,17309.0
2019-11-19 13:30:00,224.88,225.15,224.79,224.85,19014.0,213.6837,213.9403,213.5982,213.6552,19014.0
2019-11-19 14:00:00,224.85,225.4,224.74,225.24,25649.0,213.6552,214.1778,213.5507,214.0258,25649.0
2019-11-19 14:30:00,225.23,225.23,224.71,224.76,19258.0,214.0163,214.0163,213.5222,213.5697,19258.0
2019-11-19 15:00:00,224.66,225.02,224.46,224.59,26253.0,213.4747,213.8167,213.2846,213.4082,26253.0
2019-11-19 15:30:00,224.58,224.58,223.72,223.87,62713.0,213.3987,213.3987,212.5815,212.724,62713.0
2019-11-20 09:30:00,223.95,226.74,222.88,224.72,74321.0,213.2752,215.9322,212.2562,214.0085,74321.0
2019-11-20 10:00:00,224.61,225.26,224.31,224.71,15962.0,213.9037,214.5228,213.618,213.999,15962.0
2019-11-20 10:30:00,224.81,225.25,224.6,225.02,17974.0,214.0942,214.5132,213.8942,214.2942,17974.0
2019-11-20 11:00:00,224.9,225.08,224.66,224.99,29149.0,214.1799,214.3513,213.9514,214.2656,29149.0
2019-11-20 11:30:00,225.02,225.03,223.76,223.89,37119.0,214.2942,214.3037,213.0943,213.2181,37119.0
2019-11-20 12:00:00,223.88,224.29,223.71,223.8,15443.0,213.2085,213.599,213.0466,213.1324,15443.0
2019-11-20 12:30:00,223.75,224.2,222.89,223.03,15211.0,213.0847,213.5133,212.2657,212.3991,15211.0
2019-11-20 13:00:00,223.09,223.28,222.17,222.59,17836.0,212.4562,212.6371,211.5801,211.98,17836.0
2019-11-20 13:30:00,222.53,223.35,222.35,223.12,6703.0,211.9229,212.7038,211.7515,212.4848,6703.0
2019-11-20 14:00:00,223.09,223.31,222.7,223.3,10809.0,212.4562,212.6657,212.0848,212.6562,10809.0
2019-11-20 14:30:00,223.41,223.77,223.15,223.2,7474.0,212.7609,213.1038,212.5133,212.561,7474.0
2019-11-20 15:00:00,223.28,223.57,223.04,223.09,23568.0,212.6371,212.9133,212.4086,212.4562,23568.0
2019-11-20 15:30:00,223.05,224.02,223.0,223.93,89227.0,212.4181,213.3419,212.3705,213.2562,89227.0
2019-11-21 09:30:00,223.66,224.41,222.4,222.4,16873.0,212.999,213.7133,211.7991,211.7991,16873.0
2019-11-21 10:00:00,222.6,223.55,222.4,222.58,23716.0,211.9896,212.8943,211.7991,211.9705,23716.0
2019-11-21 10:30:00,222.58,223.48,222.11,223.14,31126.0,211.9705,212.8276,211.5229,212.5038,31126.0
2019-11-21 11:00:00,223.21,224.1,223.21,223.24,18528.0,212.5705,213.4181,212.5705,212.5991,18528.0
2019-11-21 11:30:00,223.15,223.81,223.03,223.39,17017.0,212.5133,213.1419,212.3991,212.7419,17017.0
2019-11-21 12:00:00,223.35,224.01,223.14,223.94,29758.0,212.7038,213.3323,212.5038,213.2657,29758.0
2019-11-21 12:30:00,224.03,224.45,223.67,223.87,16301.0,213.3514,213.7514,213.0086,213.199,16301.0
2019-11-21 13:00:00,223.92,224.45,223.62,224.17,13413.0,213.2466,213.7514,212.9609,213.4847,13413.0
2019-11-21 13:30:00,224.17,224.58,224.08,224.51,23800.0,213.4847,213.8752,213.399,213.8085,23800.0
2019-11-21 14:00:00,224.52,225.2,224.47,224.97,25450.0,213.818,214.4656,213.7704,214.2466,25450.0
2019-11-21 14:30:00,224.97,225.12,224.73,224.76,22233.0,214.2466,214.3894,214.018,214.0466,22233.0
2019-11-21 15:00:00,224.8,224.98,224.44,224.54,25727.0,214.0847,214.2561,213.7419,213.8371,25727.0
2019-11-21 15:30:00,224.53,224.6,223.82,224.16,97638.0,213.8276,213.8942,213.1514,213.4752,97638.0
2019-11-22 09:30:00,224.97,226.0,224.01,224.86,19297.0,214.2466,215.2275,213.3323,214.1418,19297.0
2019-11-22 10:00:00,224.88,225.15,224.43,224.43,12070.0,214.1609,214.418,213.7323,213.7323,12070.0
2019-11-22 10:30:00,224.42,224.42,223.46,223.71,11742.0,213.7228,213.7228,212.8086,213.0466,11742.0
2019-11-22 11:00:00,223.81,223.81,222.78,222.8,14590.0,213.1419,213.1419,212.161,212.18,14590.0
2019-11-22 11:30:00,222.88,223.18,222.0,222.42,14541.0,212.2562,212.5419,211.4182,211.8181,14541.0
2019-11-22 12:00:00,222.28,222.47,221.43,221.96,157112.0,211.6848,211.8658,210.8753,211.3801,157112.0
2019-11-22 12:30:00,221.92,222.74,221.87,222.64,8417.0,211.342,212.1229,211.2944,212.0277,8417.0
2019-11-22 13:00:00,222.58,222.96,222.47,222.74,9424.0,211.9705,212.3324,211.8658,212.1229,9424.0
2019-11-22 13:30:00,222.82,223.12,222.53,222.86,7373.0,212.1991,212.4848,211.9229,212.2372,7373.0
2019-11-22 14:00:00,222.81,223.35,222.74,223.35,24106.0,212.1895,212.7038,212.1229,212.7038,24106.0
2019-11-22 14:30:00,223.34,223.56,222.81,222.81,13349.0,212.6943,212.9038,212.1895,212.1895,13349.0
2019-11-22 15:00:00,222.95,223.32,222.87,223.16,24971.0,212.3229,212.6752,212.2467,212.5229,24971.0
2019-11-22 15:30:00,223.12,223.46,222.81,222.96,55242.0,212.4848,212.8086,212.1895,212.3324,55242.0
2019-11-25 09:30:00,223.73,225.43,223.27,225.1,22372.0,213.0657,214.6847,212.6276,214.3704,22372.0
2019-11-25 10:00:00,225.02,225.29,224.45,225.09,9550.0,214.2942,214.5513,213.7514,214.3609,9550.0
2019-11-25 10:30:00,224.99,225.43,224.9,225.19,23420.0,214.2656,214.6847,214.1799,214.4561,23420.0
2019-11-25 11:00:00,225.32,225.65,225.18,225.51,11630.0,214.5799,214.8942,214.4466,214.7608,11630.0
2019-11-25 11:30:00,225.5,226.25,225.47,226.25,14629.0,214.7513,215.4656,214.7228,215.4656,14629.0
2019-11-25 12:00:00,226.26,226.29,225.19,225.29,10050.0,215.4751,215.5037,214.4561,214.5513,10050.0
2019-11-25 12:30:00,225.28,225.42,225.01,225.04,5403.0,214.5418,214.6751,214.2847,214.3133,5403.0
2019-11-25 13:00:00,225.07,225.46,225.01,225.33,8151.0,214.3418,214.7132,214.2847,214.5894,8151.0
2019-11-25 13:30:00,225.29,225.29,224.88,225.23,9157.0,214.5513,214.5513,214.1609,214.4942,9157.0
2019-11-25 14:00:00,225.2,225.72,225.18,225.71,6520.0,214.4656,214.9608,214.4466,214.9513,6520.0
2019-11-25 14:30:00,225.78,226.05,225.76,225.98,9700.0,215.018,215.2751,214.9989,215.2084,9700.0
2019-11-25 15:00:00,226.01,226.11,225.6,225.9,10559.0,215.237,215.3322,214.8466,215.1323,10559.0
2019-11-25 15:30:00,225.93,225.96,225.31,225.65,57841.0,215.1608,215.1894,214.5704,214.8942,57841.0
2019-11-26 09:30:00,225.75,227.66,225.75,227.49,23543.0,214.9894,216.8084,214.9894,216.6465,23543.0
2019-11-26 10:00:00,227.34,227.82,226.84,227.32,9273.0,216.5036,216.9607,216.0275,216.4846,9273.0
2019-11-26 10:30:00,227.56,227.71,226.4,226.75,13998.0,216.7131,216.856,215.6084,215.9417,13998.0
2019-11-26 11:00:00,226.83,226.97,226.22,226.24,17045.0,216.0179,216.1513,215.437,215.4561,17045.0
2019-11-26 11:30:00,226.37,226.6,226.11,226.6,10202.0,215.5799,215.7989,215.3322,215.7989,10202.0
2019-11-26 12:00:00,226.68,226.68,225.64,226.07,10047.0,215.8751,215.8751,214.8847,215.2942,10047.0
2019-11-26 12:30:00,226.04,226.33,225.82,225.87,10412.0,215.2656,215.5418,215.0561,215.1037,10412.0
2019-11-26 13:00:00,226.03,226.51,226.03,226.23,14978.0,215.2561,215.7132,215.2561,215.4465,14978.0
2019-11-26 13:30:00,226.27,226.32,225.98,226.02,5968.0,215.4846,215.5322,215.2084,215.2465,5968.0
2019-11-26 14:00:00,226.08,226.76,226.08,226.12,8718.0,215.3037,215.9513,215.3037,215.3418,8718.0
2019-11-26 14:30:00,226.15,226.29,225.86,226.26,10894.0,215.3703,215.5037,215.0942,215.4751,10894.0
2019-11-26 15:00:00,226.22,226.3,225.98,226.09,10420.0,215.437,215.5132,215.2084,215.3132,10420.0
2019-11-26 15:30:00,226.08,226.91,226.07,226.69,85485.0,215.3037,216.0941,215.2942,215.8846,85485.0
2019-11-27 09:30:00,227.04,227.39,224.01,224.44,38597.0,216.2179,216.5512,213.3323,213.7419,38597.0
2019-11-27 10:00:00,224.17,225.82,224.09,225.58,9135.0,213.4847,215.0561,213.4085,214.8275,9135.0
2019-11-27 10:30:00,225.54,226.38,225.52,226.11,26719.0,214.7894,215.5894,214.7704,215.3322,26719.0
2019-11-27 11:00:00,226.18,226.75,225.58,226.21,26977.0,215.3989,215.9417,214.8275,215.4275,26977.0
2019-11-27 11:30:00,226.19,226.64,226.1,226.64,12526.0,215.4084,215.837,215.3227,215.837,12526.0
2019-11-27 12:00:00,226.56,226.87,226.55,226.85,9625.0,215.7608,216.056,215.7513,216.037,9625.0
2019-11-27 12:30:00,226.89,226.94,226.62,226.7,9507.0,216.0751,216.1227,215.8179,215.8941,9507.0
2019-11-27 13:00:00,226.75,226.83,226.16,226.47,10034.0,215.9417,216.0179,215.3799,215.6751,10034.0
2019-11-27 13:30:00,226.5,226.84,226.44,226.65,11402.0,215.7037,216.0275,215.6465,215.8465,11402.0
2019-11-27 14:00:00,226.66,226.66,226.45,226.52,12277.0,215.856,215.856,215.656,215.7227,12277.0
2019-11-27 14:30:00,226.54,226.56,225.8,225.86,15133.0,215.7418,215.7608,215.037,215.0942,15133.0
2019-11-27 15:00:00,225.88,226.32,225.88,226.05,16758.0,215.1132,215.5322,215.1132,215.2751,16758.0
2019-11-27 15:30:00,226.1,226.65,226.09,226.39,90334.0,215.3227,215.8465,215.3132,215.5989,90334.0
2019-11-29 09:30:00,225.89,227.35,225.44,226.99,32571.0,215.1227,216.5131,214.6942,216.1703,32571.0
2019-11-29 10:00:00,227.05,227.6,227.05,227.58,8072.0,216.2274,216.7512,216.2274,216.7322,8072.0
2019-11-29 10:30:00,227.47,228.21,227.36,227.86,13773.0,216.6274,217.3322,216.5227,216.9988,13773.0
2019-11-29 11:00:00,227.76,227.96,227.23,227.85,29195.0,216.9036,217.0941,216.3989,216.9893,29195.0
2019-11-29 11:30:00,227.99,228.0,226.81,227.33,50603.0,217.1226,217.1322,215.9989,216.4941,50603.0
2019-11-29 12:00:00,227.33,227.41,226.89,227.25,9991.0,216.4941,216.5703,216.0751,216.4179,9991.0
2019-11-29 12:30:00,227.24,227.29,226.16,226.67,32083.0,216.4084,216.456,215.3799,215.8656,32083.0
2019-12-02 09:30:00,226.5,227.95,225.97,226.0,33970.0,215.7037,217.0845,215.1989,215.2275,33970.0
2019-12-02 10:00:00,225.9,226.45,225.17,226.45,12047.0,215.1323,215.656,214.4371,215.656,12047.0
2019-12-02 10:30:00,226.18,226.25,225.05,225.06,16148.0,215.3989,215.4656,214.3228,214.3323,16148.0
2019-12-02 11:00:00,225.09,225.25,224.36,224.56,16159.0,214.3609,214.5132,213.6657,213.8561,16159.0
2019-12-02 11:30:00,224.55,224.97,224.34,224.84,13898.0,213.8466,214.2466,213.6466,214.1228,13898.0
2019-12-02 12:00:00,224.95,224.99,224.26,224.63,23472.0,214.2275,214.2656,213.5704,213.9228,23472.0
2019-12-02 12:30:00,224.64,224.99,224.17,224.82,13806.0,213.9323,214.2656,213.4847,214.1037,13806.0
2019-12-02 13:00:00,224.75,225.31,224.65,225.17,9811.0,214.0371,214.5704,213.9418,214.4371,9811.0
2019-12-02 13:30:00,225.25,225.76,225.1,225.26,8372.0,214.5132,214.9989,214.3704,214.5228,8372.0
2019-12-02 14:00:00,225.26,225.91,225.01,225.83,14122.0,214.5228,215.1418,214.2847,215.0656,14122.0
2019-12-02 14:30:00,225.88,226.1,225.75,225.75,10879.0,215.1132,215.3227,214.9894,214.9894,10879.0
2019-12-02 15:00:00,225.68,225.68,225.36,225.46,16195.0,214.9227,214.9227,214.618,214.7132,16195.0
2019-12-02 15:30:00,225.42,225.68,225.16,225.22,63420.0,214.6751,214.9227,214.4275,214.4847,63420.0
2019-12-03 09:30:00,222.45,224.3,222.45,224.28,18450.0,211.8467,213.6085,211.8467,213.5895,18450.0
2019-12-03 10:00:00,224.22,224.98,223.86,224.61,17862.0,213.5323,214.2561,213.1895,213.9037,17862.0
2019-12-03 10:30:00,224.6,224.82,224.02,224.82,18488.0,213.8942,214.1037,213.3419,214.1037,18488.0
2019-12-03 11:00:00,224.69,224.9,224.07,224.42,18516.0,213.9799,214.1799,213.3895,213.7228,18516.0
2019-12-03 11:30:00,224.46,224.46,223.91,224.31,9756.0,213.7609,213.7609,213.2371,213.618,9756.0
2019-12-03 12:00:00,224.31,224.31,224.02,224.15,10517.0,213.618,213.618,213.3419,213.4657,10517.0
2019-12-03 12:30:00,224.08,224.38,223.73,224.38,12850.0,213.399,213.6847,213.0657,213.6847,12850.0
2019-12-03 13:00:00,224.41,224.81,224.17,224.26,20152.0,213.7133,214.0942,213.4847,213.5704,20152.0
2019-12-03 13:30:00,224.22,224.57,224.02,224.45,17294.0,213.5323,213.8657,213.3419,213.7514,17294.0
2019-12-03 14:00:00,224.45,224.56,223.68,223.88,11906.0,213.7514,213.8561,213.0181,213.2085,11906.0
2019-12-03 14:30:00,223.78,224.38,223.78,224.19,7669.0,213.1133,213.6847,213.1133,213.5038,7669.0
2019-12-03 15:00:00,224.35,224.93,224.08,224.93,10043.0,213.6561,214.2085,213.399,214.2085,10043.0
2019-12-03 15:30:00,224.88,224.9,224.16,224.76,58545.0,214.1609,214.1799,213.4752,214.0466,58545.0
2019-12-04 09:30:00,225.0,226.66,224.26,226.38,26158.0,214.2752,215.856,213.5704,215.5894,26158.0
2019-12-04 10:00:00,226.31,226.31,224.88,224.93,22573.0,215.5227,215.5227,214.1609,214.2085,22573.0
2019-12-04 10:30:00,224.93,226.32,224.71,225.83,14336.0,214.2085,215.5322,213.999,215.0656,14336.0
2019-12-04 11:00:00,225.98,226.01,225.26,225.74,14323.0,215.2084,215.237,214.5228,214.9799,14323.0
2019-12-04 11:30:00,225.77,226.17,225.67,225.69,9269.0,215.0085,215.3894,214.9132,214.9323,9269.0
2019-12-04 12:00:00,225.68,225.86,225.36,225.46,11700.0,214.9227,215.0942,214.618,214.7132,11700.0
2019-12-04 12:30:00,225.61,225.93,225.43,225.84,28900.0,214.8561,215.1608,214.6847,215.0751,28900.0
2019-12-04 13:00:00,225.84,225.9,225.45,225.72,15624.0,215.0751,215.1323,214.7037,214.9608,15624.0
2019-12-04 13:30:00,225.75,225.79,225.2,225.42,12606.0,214.9894,215.0275,214.4656,214.6751,12606.0
2019-12-04 14:00:00,225.46,226.19,225.42,226.18,18520.0,214.7132,215.4084,214.6751,215.3989,18520.0
2019-12-04 14:30:00,226.23,226.43,226.12,226.31,9933.0,215.4465,215.637,215.3418,215.5227,9933.0
2019-12-04 15:00:00,226.29,226.42,226.08,226.13,15096.0,215.5037,215.6275,215.3037,215.3513,15096.0
2019-12-04 15:30:00,226.15,226.9,226.06,226.79,87167.0,215.3703,216.0846,215.2846,215.9798,87167.0
2019-12-05 09:30:00,226.93,228.04,225.2,227.48,38033.0,216.1132,217.1703,214.4656,216.6369,38033.0
2019-12-05 10:00:00,227.12,227.36,226.64,226.93,25144.0,216.2941,216.5227,215.837,216.1132,25144.0
2019-12-05 10:30:00,227.03,228.01,226.8,227.97,13354.0,216.2084,217.1417,215.9894,217.1036,13354.0
2019-12-05 11:00:00,227.88,228.28,227.37,228.0,17083.0,217.0179,217.3988,216.5322,217.1322,17083.0
2019-12-05 11:30:00,228.08,228.11,227.62,227.76,15678.0,217.2083,217.2369,216.7703,216.9036,15678.0
2019-12-05 12:00:00,227.71,228.2,227.59,228.02,14752.0,216.856,217.3226,216.7417,217.1512,14752.0
2019-12-05 12:30:00,228.06,228.16,227.77,227.82,16762.0,217.1893,217.2845,216.9131,216.9607,16762.0
2019-12-05 13:00:00,227.95,228.52,227.78,228.2,11055.0,217.0845,217.6274,216.9226,217.3226,11055.0
2019-12-05 13:30:00,228.21,228.59,228.1,228.35,14441.0,217.3322,217.694,217.2274,217.4655,14441.0
2019-12-05 14:00:00,228.35,229.03,228.35,228.79,19450.0,217.4655,218.1131,217.4655,217.8845,19450.0
2019-12-05 14:30:00,228.89,229.29,228.39,228.94,20978.0,217.9797,218.3607,217.5036,218.0274,20978.0
2019-12-05 15:00:00,228.94,229.21,228.76,229.08,22963.0,218.0274,218.2845,217.8559,218.1607,22963.0
2019-12-05 15:30:00,229.05,229.53,229.01,229.4,84533.0,218.1321,218.5892,218.094,218.4654,84533.0
2019-12-06 09:30:00,231.48,231.81,229.69,229.88,41426.0,220.4463,220.7606,218.7416,218.9225,41426.0
2019-12-06 10:00:00,230.06,230.91,230.0,230.63,22436.0,219.094,219.9035,219.0368,219.6368,22436.0
2019-12-06 10:30:00,230.75,231.43,230.34,231.05,12078.0,219.7511,220.3987,219.3606,220.0368,12078.0
2019-12-06 11:00:00,231.05,232.2,230.86,231.85,25091.0,220.0368,221.132,219.8558,220.7986,25091.0
2019-12-06 11:30:00,231.85,232.57,231.85,232.15,50534.0,220.7986,221.4843,220.7986,221.0843,50534.0
2019-12-06 12:00:00,232.16,232.34,231.95,232.03,34328.0,221.0939,221.2653,220.8939,220.9701,34328.0
2019-12-06 12:30:00,232.07,232.69,231.86,232.42,41943.0,221.0082,221.5986,220.8082,221.3415,41943.0
2019-12-06 13:00:00,232.43,232.66,232.08,232.08,27487.0,221.351,221.57,221.0177,221.0177,27487.0
2019-12-06 13:30:00,232.11,232.15,231.58,231.91,22485.0,221.0463,221.0843,220.5415,220.8558,22485.0
2019-12-06 14:00:00,231.88,232.32,231.87,232.29,13299.0,220.8272,221.2462,220.8177,221.2177,13299.0
2019-12-06 14:30:00,232.29,232.29,231.78,231.81,14565.0,221.2177,221.2177,220.732,220.7606,14565.0
2019-12-06 15:00:00,231.78,231.9,231.47,231.9,18757.0,220.732,220.8463,220.4368,220.8463,18757.0
2019-12-06 15:30:00,231.9,232.11,231.68,231.79,81995.0,220.8463,221.0463,220.6367,220.7415,81995.0
2019-12-09 09:30:00,232.15,232.65,230.98,232.39,27677.0,221.0843,221.5605,219.9701,221.3129,27677.0
2019-12-09 10:00:00,232.43,232.72,231.86,232.22,15625.0,221.351,221.6272,220.8082,221.151,15625.0
2019-12-09 10:30:00,232.3,232.38,232.07,232.26,16263.0,221.2272,221.3034,221.0082,221.1891,16263.0
2019-12-09 11:00:00,232.37,232.56,232.0,232.4,14185.0,221.2939,221.4748,220.9415,221.3224,14185.0
2019-12-09 11:30:00,232.32,232.37,231.51,231.77,14976.0,221.2462,221.2939,220.4749,220.7225,14976.0
2019-12-09 12:00:00,231.84,232.12,231.68,231.85,37885.0,220.7891,221.0558,220.6367,220.7986,37885.0
2019-12-09 12:30:00,231.84,231.86,231.38,231.49,11904.0,220.7891,220.8082,220.351,220.4558,11904.0
2019-12-09 13:00:00,231.45,231.49,230.87,230.98,7808.0,220.4177,220.4558,219.8654,219.9701,7808.0
2019-12-09 13:30:00,231.02,231.38,230.78,231.18,6512.0,220.0082,220.351,219.7796,220.1606,6512.0
2019-12-09 14:00:00,231.22,231.23,230.54,230.74,15079.0,220.1987,220.2082,219.5511,219.7416,15079.0
2019-12-09 14:30:00,230.77,231.15,230.39,230.64,38866.0,219.7701,220.132,219.4082,219.6463,38866.0
2019-12-09 15:00:00,230.7,230.86,230.47,230.69,18034.0,219.7035,219.8558,219.4844,219.6939,18034.0
2019-12-09 15:30:00,230.65,230.85,230.46,230.6,84682.0,219.6558,219.8463,219.4749,219.6082,84682.0
2019-12-10 09:30:00,230.48,230.76,229.53,230.36,21338.0,219.4939,219.7606,218.5892,219.3797,21338.0
2019-12-10 10:00:00,230.73,231.4,230.46,231.38,51632.0,219.732,220.3701,219.4749,220.351,51632.0
2019-12-10 10:30:00,231.38,231.44,230.99,231.06,8940.0,220.351,220.4082,219.9796,220.0463,8940.0
2019-12-10 11:00:00,231.27,231.64,231.07,231.35,11024.0,220.2463,220.5987,220.0558,220.3225,11024.0
2019-12-10 11:30:00,231.29,231.34,230.6,230.72,10273.0,220.2653,220.313,219.6082,219.7225,10273.0
2019-12-10 12:00:00,230.69,230.96,230.32,230.42,10822.0,219.6939,219.9511,219.3416,219.4368,10822.0
2019-12-10 12:30:00,230.47,231.07,230.3,230.96,10584.0,219.4844,220.0558,219.3225,219.9511,10584.0
2019-12-10 13:00:00,230.94,231.46,230.94,231.41,9823.0,219.932,220.4272,219.932,220.3796,9823.0
2019-12-10 13:30:00,231.45,231.61,231.24,231.24,10367.0,220.4177,220.5701,220.2177,220.2177,10367.0
2019-12-10 14:00:00,231.26,231.5,231.04,231.04,7248.0,220.2368,220.4653,220.0273,220.0273,7248.0
2019-12-10 14:30:00,231.1,231.11,230.85,230.86,10371.0,220.0844,220.0939,219.8463,219.8558,10371.0
2019-12-10 15:00:00,230.95,231.01,230.62,230.66,8650.0,219.9415,219.9987,219.6273,219.6654,8650.0
2019-12-10 15:30:00,230.69,231.11,230.23,231.1,53085.0,219.6939,220.0939,219.2559,220.0844,53085.0
2019-12-11 09:30:00,231.75,233.48,231.12,233.48,49091.0,220.7034,222.351,220.1034,222.351,49091.0
2019-12-11 10:00:00,233.5,233.6,232.38,232.38,31034.0,222.37,222.4652,221.3034,221.3034,31034.0
2019-12-11 10:30:00,232.5,232.98,232.15,232.15,45397.0,221.4177,221.8748,221.0843,221.0843,45397.0
2019-12-11 11:00:00,232.06,232.21,231.47,232.21,27786.0,220.9986,221.1415,220.4368,221.1415,27786.0
2019-12-11 11:30:00,232.29,232.55,231.93,232.04,25046.0,221.2177,221.4653,220.8748,220.9796,25046.0
2019-12-11 12:00:00,232.08,232.47,232.04,232.23,20451.0,221.0177,221.3891,220.9796,221.1605,20451.0
2019-12-11 12:30:00,232.12,232.33,232.04,232.21,11131.0,221.0558,221.2558,220.9796,221.1415,11131.0
2019-12-11 13:00:00,232.16,232.64,231.99,232.56,16696.0,221.0939,221.551,220.932,221.4748,16696.0
2019-12-11 13:30:00,232.64,232.72,232.18,232.39,16814.0,221.551,221.6272,221.1129,221.3129,16814.0
2019-12-11 14:00:00,232.37,232.74,232.02,232.46,31274.0,221.2939,221.6462,220.9605,221.3796,31274.0
2019-12-11 14:30:00,232.43,232.8,232.33,232.75,42570.0,221.351,221.7034,221.2558,221.6557,42570.0
2019-12-11 15:00:00,232.76,232.93,232.49,232.62,26569.0,221.6653,221.8272,221.4081,221.5319,26569.0
2019-12-11 15:30:00,232.61,233.31,232.61,233.24,84339.0,221.5224,222.1891,221.5224,222.1224,84339.0
2019-12-12 09:30:00,234.0,235.96,232.75,235.54,80753.0,222.8462,224.7127,221.6557,224.3128,80753.0
2019-12-12 10:00:00,235.54,236.29,235.09,235.69,142809.0,224.3128,225.027,223.8842,224.4556,142809.0
2019-12-12 10:30:00,235.81,236.25,234.94,235.47,31142.0,224.5699,224.9889,223.7414,224.2461,31142.0
2019-12-12 11:00:00,235.46,235.65,234.17,234.28,69895.0,224.2366,224.4175,223.0081,223.1128,69895.0
2019-12-12 11:30:00,234.28,234.8,234.01,234.39,33555.0,223.1128,223.608,222.8557,223.2176,33555.0
2019-12-12 12:00:00,234.3,234.3,233.84,233.97,20382.0,223.1319,223.1319,222.6938,222.8176,20382.0
2019-12-12 12:30:00,233.9,234.55,233.74,233.75,17376.0,222.7509,223.3699,222.5986,222.6081,17376.0
2019-12-12 13:00:00,233.77,234.17,233.66,234.04,51510.0,222.6271,223.0081,222.5224,222.8843,51510.0
2019-12-12 13:30:00,234.06,234.3,233.9,234.24,36470.0,222.9033,223.1319,222.7509,223.0747,36470.0
2019-12-12 14:00:00,234.37,234.43,233.76,233.99,101036.0,223.1985,223.2557,222.6176,222.8366,101036.0
2019-12-12 14:30:00,233.97,234.98,233.97,234.66,32122.0,222.8176,223.7795,222.8176,223.4747,32122.0
2019-12-12 15:00:00,234.71,234.97,234.28,234.88,43472.0,223.5223,223.7699,223.1128,223.6842,43472.0
2019-12-12 15:30:00,234.93,235.27,234.33,234.4,132495.0,223.7318,224.0556,223.1604,223.2271,132495.0
2019-12-13 09:30:00,233.53,235.0,231.84,235.0,22781.0,222.3986,223.7985,220.7891,223.7985,22781.0
2019-12-13 10:00:00,235.0,236.86,234.49,235.76,32351.0,223.7985,225.5698,223.3128,224.5223,32351.0
2019-12-13 10:30:00,235.7,235.85,234.69,234.77,19757.0,224.4651,224.608,223.5033,223.5795,19757.0
2019-12-13 11:00:00,234.64,235.25,234.19,234.34,18844.0,223.4557,224.0366,223.0271,223.17,18844.0
2019-12-13 11:30:00,234.18,235.15,234.18,235.07,12586.0,223.0176,223.9413,223.0176,223.8652,12586.0
2019-12-13 12:00:00,235.04,235.47,235.04,235.29,6679.0,223.8366,224.2461,223.8366,224.0747,6679.0
2019-12-13 12:30:00,235.38,235.49,234.9,235.39,15430.0,224.1604,224.2651,223.7033,224.1699,15430.0
2019-12-13 13:00:00,235.39,235.46,234.84,235.05,10064.0,224.1699,224.2366,223.6461,223.8461,10064.0
2019-12-13 13:30:00,235.09,235.22,234.89,235.09,32849.0,223.8842,224.008,223.6937,223.8842,32849.0
2019-12-13 14:00:00,235.17,235.51,235.13,235.33,13744.0,223.9604,224.2842,223.9223,224.1128,13744.0
2019-12-13 14:30:00,235.3,235.68,235.26,235.65,13127.0,224.0842,224.4461,224.0461,224.4175,13127.0
2019-12-13 15:00:00,235.68,235.84,234.89,234.93,26872.0,224.4461,224.5985,223.6937,223.7318,26872.0
2019-12-13 15:30:00,234.91,235.3,234.87,235.09,55806.0,223.7128,224.0842,223.6747,223.8842,55806.0
2019-12-16 09:30:00,237.21,239.35,236.96,239.32,34184.0,225.9032,227.9412,225.6651,227.9126,34184.0
2019-12-16 10:00:00,239.31,239.52,238.42,238.47,45444.0,227.9031,228.103,227.0555,227.1031,45444.0
2019-12-16 10:30:00,238.45,238.66,237.46,237.94,20611.0,227.0841,227.284,226.1412,226.5984,20611.0
2019-12-16 11:00:00,237.83,237.9,236.31,236.76,62773.0,226.4936,226.5603,225.0461,225.4746,62773.0
2019-12-16 11:30:00,236.77,237.31,236.58,237.13,9604.0,225.4841,225.9984,225.3032,225.827,9604.0
2019-12-16 12:00:00,237.09,237.37,236.83,237.24,7419.0,225.7889,226.0555,225.5413,225.9317,7419.0
2019-12-16 12:30:00,237.34,237.51,237.16,237.27,8639.0,226.027,226.1889,225.8555,225.9603,8639.0
2019-12-16 13:00:00,237.36,237.43,236.88,236.96,14642.0,226.046,226.1127,225.5889,225.6651,14642.0
2019-12-16 13:30:00,237.03,237.14,236.89,236.96,13038.0,225.7317,225.8365,225.5984,225.6651,13038.0
2019-12-16 14:00:00,237.01,237.02,236.66,236.75,9990.0,225.7127,225.7222,225.3794,225.4651,9990.0
2019-12-16 14:30:00,236.75,236.79,236.52,236.66,10539.0,225.4651,225.5032,225.246,225.3794,10539.0
2019-12-16 15:00:00,236.59,236.61,236.17,236.4,19419.0,225.3127,225.3318,224.9127,225.1318,19419.0
2019-12-16 15:30:00,236.37,236.52,235.82,236.06,60065.0,225.1032,225.246,224.5794,224.808,60065.0
2019-12-17 09:30:00,236.83,236.83,234.3,234.43,37291.0,225.5413,225.5413,223.1319,223.2557,37291.0
2019-12-17 10:00:00,234.36,235.56,234.12,235.56,23334.0,223.189,224.3318,222.9604,224.3318,23334.0
2019-12-17 10:30:00,235.56,235.56,234.84,235.15,41352.0,224.3318,224.3318,223.6461,223.9413,41352.0
2019-12-17 11:00:00,235.17,235.99,235.05,235.51,73901.0,223.9604,224.7413,223.8461,224.2842,73901.0
2019-12-17 11:30:00,235.5,235.94,235.3,235.82,14006.0,224.2747,224.6937,224.0842,224.5794,14006.0
2019-12-17 12:00:00,235.8,235.98,235.31,235.36,27401.0,224.5604,224.7318,224.0937,224.1413,27401.0
2019-12-17 12:30:00,235.32,235.5,234.93,235.04,35400.0,224.1032,224.2747,223.7318,223.8366,35400.0
2019-12-17 13:00:00,234.99,235.41,234.97,235.03,15895.0,223.789,224.189,223.7699,223.8271,15895.0
2019-12-17 13:30:00,235.02,235.47,235.01,235.45,15829.0,223.8175,224.2461,223.808,224.227,15829.0
2019-12-17 14:00:00,235.5,235.71,235.0,235.5,20496.0,224.2747,224.4747,223.7985,224.2747,20496.0
2019-12-17 14:30:00,235.5,235.84,235.4,235.75,14057.0,224.2747,224.5985,224.1794,224.5127,14057.0
2019-12-17 15:00:00,235.72,235.75,235.32,235.52,23769.0,224.4842,224.5127,224.1032,224.2937,23769.0
2019-12-17 15:30:00,235.54,235.54,235.14,235.31,66512.0,224.3128,224.3128,223.9318,224.0937,66512.0
2019-12-18 09:30:00,236.67,236.81,235.52,236.41,38986.0,225.3889,225.5222,224.2937,225.1413,38986.0
2019-12-18 10:00:00,236.46,236.55,235.82,236.26,9630.0,225.1889,225.2746,224.5794,224.9984,9630.0
2019-12-18 10:30:00,236.24,236.24,235.87,236.19,19851.0,224.9794,224.9794,224.627,224.9318,19851.0
2019-12-18 11:00:00,236.14,236.42,235.54,236.26,15017.0,224.8842,225.1508,224.3128,224.9984,15017.0
2019-12-18 11:30:00,236.3,236.5,235.96,235.99,45626.0,225.0365,225.227,224.7127,224.7413,45626.0
2019-12-18 12:00:00,236.05,236.63,235.86,236.35,102468.0,224.7984,225.3508,224.6175,225.0841,102468.0
2019-12-18 12:30:00,236.45,236.9,236.45,236.57,92661.0,225.1794,225.6079,225.1794,225.2937,92661.0
2019-12-18 13:00:00,236.58,236.62,236.16,236.21,8428.0,225.3032,225.3413,224.9032,224.9508,8428.0
2019-12-18 13:30:00,236.23,236.48,236.18,236.45,11766.0,224.9699,225.208,224.9223,225.1794,11766.0
2019-12-18 14:00:00,236.41,236.53,236.33,236.39,12825.0,225.1413,225.2556,225.0651,225.1222,12825.0
2019-12-18 14:30:00,236.41,236.41,236.13,236.24,19934.0,225.1413,225.1413,224.8746,224.9794,19934.0
2019-12-18 15:00:00,236.2,236.29,235.79,235.95,21418.0,224.9413,225.027,224.5508,224.7032,21418.0
2019-12-18 15:30:00,235.94,236.46,235.72,236.45,130222.0,224.6937,225.1889,224.4842,225.1794,130222.0
2019-12-19 09:30:00,235.58,238.5,235.58,237.36,70818.0,224.3509,227.1317,224.3509,226.046,70818.0
2019-12-19 10:00:00,237.49,238.35,237.34,238.29,47092.0,226.1698,226.9888,226.027,226.9317,47092.0
2019-12-19 10:30:00,238.2,238.53,237.62,238.45,17502.0,226.846,227.1602,226.2936,227.0841,17502.0
2019-12-19 11:00:00,238.39,239.08,238.22,238.99,18363.0,227.0269,227.684,226.865,227.5983,18363.0
2019-12-19 11:30:00,238.99,239.21,238.43,239.08,16016.0,227.5983,227.8078,227.065,227.684,16016.0
2019-12-19 12:00:00,239.08,239.23,238.93,239.07,13702.0,227.684,227.8269,227.5412,227.6745,13702.0
2019-12-19 12:30:00,239.07,239.39,238.97,239.02,14220.0,227.6745,227.9792,227.5793,227.6269,14220.0
2019-12-19 13:00:00,239.08,239.74,239.02,239.73,11205.0,227.684,228.3126,227.6269,228.303,11205.0
2019-12-19 13:30:00,239.65,240.06,239.58,239.86,25772.0,228.2269,228.6173,228.1602,228.4268,25772.0
2019-12-19 14:00:00,239.81,239.82,238.48,238.61,28778.0,228.3792,228.3887,227.1126,227.2364,28778.0
2019-12-19 14:30:00,238.57,238.57,237.73,237.78,42703.0,227.1983,227.1983,226.3984,226.446,42703.0
2019-12-19 15:00:00,237.79,238.05,237.66,238.0,38415.0,226.4555,226.7031,226.3317,226.6555,38415.0
2019-12-19 15:30:00,238.01,238.24,237.83,238.09,109148.0,226.665,226.8841,226.4936,226.7412,109148.0
2019-12-20 09:30:00,238.99,239.67,237.61,238.05,196186.0,227.5983,228.2459,226.2841,226.7031,196186.0
2019-12-20 10:00:00,238.21,238.94,238.19,238.94,12559.0,226.8555,227.5507,226.8364,227.5507,12559.0
2019-12-20 10:30:00,238.94,239.17,238.4,238.76,7354.0,227.5507,227.7697,227.0364,227.3793,7354.0
2019-12-20 11:00:00,238.91,239.16,238.53,238.58,12593.0,227.5221,227.7602,227.1602,227.2079,12593.0
2019-12-20 11:30:00,238.56,238.81,238.43,238.45,10345.0,227.1888,227.4269,227.065,227.0841,10345.0
2019-12-20 12:00:00,238.38,238.54,238.26,238.26,7305.0,227.0174,227.1698,226.9031,226.9031,7305.0
2019-12-20 12:30:00,238.27,238.84,238.24,238.59,16706.0,226.9126,227.4555,226.8841,227.2174,16706.0
2019-12-20 13:00:00,238.59,238.71,238.19,238.26,20438.0,227.2174,227.3317,226.8364,226.9031,20438.0
2019-12-20 13:30:00,238.28,238.28,237.93,238.16,6800.0,226.9222,226.9222,226.5888,226.8079,6800.0
2019-12-20 14:00:00,238.19,238.37,237.93,238.13,9796.0,226.8364,227.0079,226.5888,226.7793,9796.0
2019-12-20 14:30:00,238.14,238.58,237.93,238.45,10465.0,226.7888,227.2079,226.5888,227.0841,10465.0
2019-12-20 15:00:00,238.39,238.49,238.16,238.16,16583.0,227.0269,227.1221,226.8079,226.8079,16583.0
2019-12-20 15:30:00,238.23,238.51,237.67,238.14,101644.0,226.8745,227.1412,226.3412,226.7888,101644.0
2019-12-23 09:30:00,239.19,240.22,237.3,237.44,33656.0,227.7888,228.7697,225.9889,226.1222,33656.0
2019-12-23 10:00:00,237.41,237.61,236.57,237.14,26234.0,226.0936,226.2841,225.2937,225.8365,26234.0
2019-12-23 10:30:00,237.25,237.69,237.07,237.55,13461.0,225.9413,226.3603,225.7698,226.227,13461.0
2019-12-23 11:00:00,237.53,237.75,237.27,237.38,12863.0,226.2079,226.4174,225.9603,226.0651,12863.0
2019-12-23 11:30:00,237.38,238.17,237.38,238.17,7834.0,226.0651,226.8174,226.0651,226.8174,7834.0
2019-12-23 12:00:00,238.17,238.23,237.5,237.58,11547.0,226.8174,226.8745,226.1793,226.2555,11547.0
2019-12-23 12:30:00,237.48,237.68,237.4,237.55,7547.0,226.1603,226.3508,226.0841,226.227,7547.0
2019-12-23 13:00:00,237.54,237.91,237.49,237.86,7640.0,226.2174,226.5698,226.1698,226.5222,7640.0
2019-12-23 13:30:00,237.89,237.97,237.58,237.76,5722.0,226.5507,226.6269,226.2555,226.4269,5722.0
2019-12-23 14:00:00,237.69,237.79,237.3,237.4,14686.0,226.3603,226.4555,225.9889,226.0841,14686.0
2019-12-23 14:30:00,237.51,237.56,236.92,236.92,10276.0,226.1889,226.2365,225.627,225.627,10276.0
2019-12-23 15:00:00,236.91,236.96,236.66,236.73,13500.0,225.6175,225.6651,225.3794,225.446,13500.0
2019-12-23 15:30:00,236.72,237.24,236.7,237.01,74113.0,225.4365,225.9317,225.4175,225.7127,74113.0
2019-12-24 09:30:00,237.35,238.33,236.09,236.57,13187.0,226.0365,226.9698,224.8365,225.2937,13187.0
2019-12-24 10:00:00,236.83,237.62,236.75,237.55,9647.0,225.5413,226.2936,225.4651,226.227,9647.0
2019-12-24 10:30:00,237.62,238.17,237.62,238.13,8164.0,226.2936,226.8174,226.2936,226.7793,8164.0
2019-12-24 11:00:00,238.13,238.5,237.94,238.25,13260.0,226.7793,227.1317,226.5984,226.8936,13260.0
2019-12-24 11:30:00,238.27,238.48,237.96,238.27,8585.0,226.9126,227.1126,226.6174,226.9126,8585.0
2019-12-24 12:00:00,238.24,238.42,238.05,238.17,10227.0,226.8841,227.0555,226.7031,226.8174,10227.0
2019-12-24 12:30:00,238.2,238.48,238.02,238.09,18194.0,226.846,227.1126,226.6745,226.7412,18194.0
2019-12-26 09:30:00,238.76,239.86,238.6,238.89,7779.0,227.3793,228.4268,227.2269,227.5031,7779.0
2019-12-26 10:00:00,238.98,239.4,238.98,239.35,4299.0,227.5888,227.9888,227.5888,227.9412,4299.0
2019-12-26 10:30:00,239.35,239.35,238.91,239.1,5672.0,227.9412,227.9412,227.5221,227.7031,5672.0
2019-12-26 11:00:00,239.1,239.32,239.0,239.13,9022.0,227.7031,227.9126,227.6078,227.7316,9022.0
2019-12-26 11:30:00,239.16,239.16,238.91,238.91,8854.0,227.7602,227.7602,227.5221,227.5221,8854.0
2019-12-26 12:00:00,238.81,238.89,238.17,238.42,10956.0,227.4269,227.5031,226.8174,227.0555,10956.0
2019-12-26 12:30:00,238.5,238.57,238.39,238.57,3035.0,227.1317,227.1983,227.0269,227.1983,3035.0
2019-12-26 13:00:00,238.61,238.78,238.3,238.78,7918.0,227.2364,227.3983,226.9412,227.3983,7918.0
2019-12-26 13:30:00,238.78,238.86,238.66,238.67,4910.0,227.3983,227.4745,227.284,227.2936,4910.0
2019-12-26 14:00:00,238.69,238.78,238.54,238.59,4565.0,227.3126,227.3983,227.1698,227.2174,4565.0
2019-12-26 14:30:00,238.57,238.73,238.46,238.62,6462.0,227.1983,227.3507,227.0936,227.2459,6462.0
2019-12-26 15:00:00,238.65,238.67,238.25,238.42,7634.0,227.2745,227.2936,226.8936,227.0555,7634.0
2019-12-26 15:30:00,238.47,239.08,238.16,239.05,30272.0,227.1031,227.684,226.8079,227.6555,30272.0
2019-12-27 09:30:00,239.81,239.81,238.19,238.31,16466.0,228.3792,228.3792,226.8364,226.9507,16466.0
2019-12-27 10:00:00,238.42,239.41,238.41,239.39,16635.0,227.0555,227.9983,227.046,227.9792,16635.0
2019-12-27 10:30:00,239.39,240.15,239.33,240.06,13462.0,227.9792,228.703,227.9221,228.6173,13462.0
2019-12-27 11:00:00,240.18,240.22,239.62,239.87,10131.0,228.7316,228.7697,228.1983,228.4364,10131.0
2019-12-27 11:30:00,239.97,240.31,239.9,240.06,6506.0,228.5316,228.8554,228.4649,228.6173,6506.0
2019-12-27 12:00:00,240.06,240.29,239.61,239.81,7384.0,228.6173,228.8363,228.1888,228.3792,7384.0
2019-12-27 12:30:00,239.93,239.93,239.42,239.81,7872.0,228.4935,228.4935,228.0078,228.3792,7872.0
2019-12-27 13:00:00,239.81,239.84,239.48,239.48,5815.0,228.3792,228.4078,228.065,228.065,5815.0
2019-12-27 13:30:00,239.49,239.53,239.16,239.31,4813.0,228.0745,228.1126,227.7602,227.9031,4813.0
2019-12-27 14:00:00,239.46,239.88,239.46,239.84,10640.0,228.0459,228.4459,228.0459,228.4078,10640.0
2019-12-27 14:30:00,239.84,240.16,239.76,239.87,6287.0,228.4078,228.7125,228.3316,228.4364,6287.0
2019-12-27 15:00:00,239.82,239.85,239.36,239.69,9304.0,228.3887,228.4173,227.9507,228.2649,9304.0
2019-12-27 15:30:00,239.72,239.73,238.8,239.3,38027.0,228.2935,228.303,227.4174,227.8935,38027.0
2019-12-30 09:30:00,239.02,239.34,236.06,236.23,19239.0,227.6269,227.9316,224.808,224.9699,19239.0
2019-12-30 10:00:00,236.56,237.45,236.49,237.08,14702.0,225.2841,226.1317,225.2175,225.7794,14702.0
2019-12-30 10:30:00,237.22,238.11,237.12,238.11,7430.0,225.9127,226.7603,225.8174,226.7603,7430.0
2019-12-30 11:00:00,237.93,237.93,237.22,237.3,11269.0,226.5888,226.5888,225.9127,225.9889,11269.0
2019-12-30 11:30:00,237.22,238.02,237.22,237.64,8720.0,225.9127,226.6745,225.9127,226.3127,8720.0
2019-12-30 12:00:00,237.72,238.19,237.66,238.19,6675.0,226.3888,226.8364,226.3317,226.8364,6675.0
2019-12-30 12:30:00,238.17,238.65,238.17,238.27,14715.0,226.8174,227.2745,226.8174,226.9126,14715.0
2019-12-30 13:00:00,238.17,238.18,237.96,238.0,5942.0,226.8174,226.8269,226.6174,226.6555,5942.0
2019-12-30 13:30:00,237.94,238.15,237.78,238.04,7937.0,226.5984,226.7984,226.446,226.6936,7937.0
2019-12-30 14:00:00,237.87,237.87,237.48,237.59,7762.0,226.5317,226.5317,226.1603,226.265,7762.0
2019-12-30 14:30:00,237.61,237.78,237.52,237.63,6450.0,226.2841,226.446,226.1984,226.3031,6450.0
2019-12-30 15:00:00,237.64,238.14,237.59,237.93,7434.0,226.3127,226.7888,226.265,226.5888,7434.0
2019-12-30 15:30:00,237.96,238.02,237.33,237.66,43056.0,226.6174,226.6745,226.0174,226.3317,43056.0
2019-12-31 09:30:00,236.85,238.7,236.85,237.92,16238.0,225.5603,227.3221,225.5603,226.5793,16238.0
2019-12-31 10:00:00,238.07,238.44,237.7,238.18,13894.0,226.7222,227.0745,226.3698,226.8269,13894.0
2019-12-31 10:30:00,238.08,238.08,236.71,236.71,9818.0,226.7317,226.7317,225.427,225.427,9818.0
2019-12-31 11:00:00,236.8,237.05,236.66,237.04,9143.0,225.5127,225.7508,225.3794,225.7413,9143.0
2019-12-31 11:30:00,237.04,237.31,236.73,236.8,8980.0,225.7413,225.9984,225.446,225.5127,8980.0
2019-12-31 12:00:00,236.69,237.08,236.63,237.0,6386.0,225.4079,225.7794,225.3508,225.7032,6386.0
2019-12-31 12:30:00,237.0,237.02,236.78,236.88,8686.0,225.7032,225.7222,225.4937,225.5889,8686.0
2019-12-31 13:00:00,236.91,236.99,236.76,236.89,8664.0,225.6175,225.6936,225.4746,225.5984,8664.0
2019-12-31 13:30:00,236.94,237.01,236.7,236.79,15906.0,225.646,225.7127,225.4175,225.5032,15906.0
2019-12-31 14:00:00,236.78,237.12,236.7,236.95,34054.0,225.4937,225.8174,225.4175,225.6556,34054.0
2019-12-31 14:30:00,236.98,237.0,236.44,236.59,14423.0,225.6841,225.7032,225.1699,225.3127,14423.0
2019-12-31 15:00:00,236.59,236.99,236.37,236.93,16454.0,225.3127,225.6936,225.1032,225.6365,16454.0
2019-12-31 15:30:00,236.91,237.39,236.73,237.39,128625.0,225.6175,226.0746,225.446,226.0746,128625.0
2020-01-02 09:30:00,238.68,240.03,238.01,239.75,49322.0,227.3031,228.5887,226.665,228.3221,49322.0
2020-01-02 10:00:00,239.62,239.82,238.81,239.5,20779.0,228.1983,228.3887,227.4269,228.084,20779.0
2020-01-02 10:30:00,239.5,239.69,239.1,239.68,24705.0,228.084,228.2649,227.7031,228.2554,24705.0
2020-01-02 11:00:00,239.8,240.88,239.75,240.54,28585.0,228.3697,229.3982,228.3221,229.0744,28585.0
2020-01-02 11:30:00,240.54,240.8,239.85,240.56,14683.0,229.0744,229.322,228.4173,229.0935,14683.0
2020-01-02 12:00:00,240.57,240.59,239.94,240.43,21966.0,229.103,229.122,228.503,228.9697,21966.0
2020-01-02 12:30:00,240.48,241.07,240.26,240.88,12116.0,229.0173,229.5792,228.8078,229.3982,12116.0
2020-01-02 13:00:00,240.84,240.84,240.57,240.69,7933.0,229.3601,229.3601,229.103,229.2173,7933.0
2020-01-02 13:30:00,240.68,240.68,240.3,240.62,36422.0,229.2078,229.2078,228.8459,229.1506,36422.0
2020-01-02 14:00:00,240.61,241.06,240.53,240.94,49468.0,229.1411,229.5696,229.0649,229.4554,49468.0
2020-01-02 14:30:00,240.94,241.12,240.81,240.91,29141.0,229.4554,229.6268,229.3316,229.4268,29141.0
2020-01-02 15:00:00,240.91,240.99,240.81,240.88,20928.0,229.4268,229.503,229.3316,229.3982,20928.0
2020-01-02 15:30:00,240.9,241.73,240.84,241.73,101007.0,229.4173,230.2077,229.3601,230.2077,101007.0
2020-01-03 09:30:00,238.82,240.94,238.56,240.85,25633.0,227.4364,229.4554,227.1888,229.3697,25633.0
2020-01-03 10:00:00,240.8,241.0,240.14,241.0,13567.0,229.322,229.5125,228.6935,229.5125,13567.0
2020-01-03 10:30:00,241.32,241.61,240.96,241.28,8223.0,229.8172,230.0934,229.4744,229.7792,8223.0
2020-01-03 11:00:00,241.1,241.36,240.84,241.13,24083.0,229.6077,229.8553,229.3601,229.6363,24083.0
2020-01-03 11:30:00,241.23,241.42,240.89,241.17,23432.0,229.7315,229.9125,229.4077,229.6744,23432.0
2020-01-03 12:00:00,241.33,241.38,240.91,241.03,12636.0,229.8268,229.8744,229.4268,229.5411,12636.0
2020-01-03 12:30:00,241.01,241.38,240.77,241.31,26910.0,229.522,229.8744,229.2935,229.8077,26910.0
2020-01-03 13:00:00,241.31,241.31,241.0,241.03,11560.0,229.8077,229.8077,229.5125,229.5411,11560.0
2020-01-03 13:30:00,241.08,241.09,240.09,240.58,7133.0,229.5887,229.5982,228.6459,229.1125,7133.0
2020-01-03 14:00:00,240.58,240.87,240.22,240.87,8108.0,229.1125,229.3887,228.7697,229.3887,8108.0
2020-01-03 14:30:00,240.87,241.32,240.76,241.17,9003.0,229.3887,229.8172,229.2839,229.6744,9003.0
2020-01-03 15:00:00,241.18,241.31,240.9,240.93,20814.0,229.6839,229.8077,229.4173,229.4458,20814.0
2020-01-03 15:30:00,240.98,241.38,240.81,241.22,59612.0,229.4935,229.8744,229.3316,229.722,59612.0
2020-01-06 09:30:00,239.67,240.82,239.24,239.89,15482.0,228.2459,229.3411,227.8364,228.4554,15482.0
2020-01-06 10:00:00,239.8,240.56,239.65,240.36,11541.0,228.3697,229.0935,228.2269,228.903,11541.0
2020-01-06 10:30:00,240.48,240.55,240.08,240.14,17680.0,229.0173,229.084,228.6364,228.6935,17680.0
2020-01-06 11:00:00,240.11,240.34,239.42,239.42,21113.0,228.6649,228.884,228.0078,228.0078,21113.0
2020-01-06 11:30:00,239.4,239.78,239.32,239.59,18939.0,227.9888,228.3507,227.9126,228.1697,18939.0
2020-01-06 12:00:00,239.65,239.79,239.38,239.74,9870.0,228.2269,228.3602,227.9697,228.3126,9870.0
2020-01-06 12:30:00,239.77,240.38,239.75,240.28,11425.0,228.3411,228.9221,228.3221,228.8268,11425.0
2020-01-06 13:00:00,240.3,240.42,240.23,240.4,16151.0,228.8459,228.9601,228.7792,228.9411,16151.0
2020-01-06 13:30:00,240.35,240.4,240.22,240.29,13545.0,228.8935,228.9411,228.7697,228.8363,13545.0
2020-01-06 14:00:00,240.24,240.59,240.1,240.4,19610.0,228.7887,229.122,228.6554,228.9411,19610.0
2020-01-06 14:30:00,240.4,240.58,240.33,240.54,27587.0,228.9411,229.1125,228.8744,229.0744,27587.0
2020-01-06 15:00:00,240.49,240.97,240.41,240.89,20727.0,229.0268,229.4839,228.9506,229.4077,20727.0
2020-01-06 15:30:00,240.89,241.95,240.74,241.83,121017.0,229.4077,230.4172,229.2649,230.3029,121017.0
2020-01-07 09:30:00,242.58,245.21,242.0,242.53,60595.0,231.0172,233.5218,230.4648,230.9696,60595.0
2020-01-07 10:00:00,242.64,243.3,242.29,242.96,26773.0,231.0743,231.7029,230.741,231.3791,26773.0
2020-01-07 10:30:00,242.96,243.03,242.11,242.84,25303.0,231.3791,231.4457,230.5696,231.2648,25303.0
2020-01-07 11:00:00,242.8,243.13,242.47,242.81,24621.0,231.2267,231.541,230.9124,231.2362,24621.0
2020-01-07 11:30:00,242.91,243.25,242.56,243.14,15110.0,231.3315,231.6553,230.9981,231.5505,15110.0
2020-01-07 12:00:00,243.18,243.38,243.03,243.16,23170.0,231.5886,231.7791,231.4457,231.5695,23170.0
2020-01-07 12:30:00,243.18,243.34,242.79,243.04,19017.0,231.5886,231.741,231.2172,231.4553,19017.0
2020-01-07 13:00:00,242.94,243.27,242.85,242.87,11173.0,231.36,231.6743,231.2743,231.2934,11173.0
2020-01-07 13:30:00,242.91,242.94,242.58,242.79,10412.0,231.3315,231.36,231.0172,231.2172,10412.0
2020-01-07 14:00:00,242.88,242.88,242.03,242.24,10975.0,231.3029,231.3029,230.4934,230.6934,10975.0
2020-01-07 14:30:00,242.22,242.3,241.59,241.68,17170.0,230.6744,230.7505,230.0744,230.1601,17170.0
2020-01-07 15:00:00,241.75,242.0,241.64,241.76,24128.0,230.2268,230.4648,230.122,230.2363,24128.0
2020-01-07 15:30:00,241.81,241.82,240.81,241.0,97830.0,230.2839,230.2934,229.3316,229.5125,97830.0
2020-01-08 09:30:00,242.05,246.56,242.05,245.89,41424.0,230.5125,234.8075,230.5125,234.1694,41424.0
2020-01-08 10:00:00,245.9,246.77,245.66,245.74,60239.0,234.1789,235.0075,233.9504,234.0266,60239.0
2020-01-08 10:30:00,245.74,246.23,245.06,245.42,30090.0,234.0266,234.4932,233.379,233.7218,30090.0
2020-01-08 11:00:00,245.43,246.49,245.03,246.36,41318.0,233.7313,234.7408,233.3504,234.617,41318.0
2020-01-08 11:30:00,246.35,246.56,245.65,246.06,30850.0,234.6075,234.8075,233.9409,234.3313,30850.0
2020-01-08 12:00:00,246.28,246.67,246.28,246.43,40492.0,234.5408,234.9122,234.5408,234.6837,40492.0
2020-01-08 12:30:00,246.4,246.47,246.11,246.21,8717.0,234.6551,234.7218,234.3789,234.4742,8717.0
2020-01-08 13:00:00,246.11,246.2,245.84,246.03,9660.0,234.3789,234.4646,234.1218,234.3027,9660.0
2020-01-08 13:30:00,246.14,246.31,245.99,246.18,27556.0,234.4075,234.5694,234.2646,234.4456,27556.0
2020-01-08 14:00:00,246.49,246.74,246.41,246.6,23228.0,234.7408,234.9789,234.6646,234.8456,23228.0
2020-01-08 14:30:00,246.62,247.02,246.31,246.92,74521.0,234.8646,235.2456,234.5694,235.1503,74521.0
2020-01-08 15:00:00,246.93,247.24,246.82,246.99,30485.0,235.1598,235.4551,235.0551,235.217,30485.0
2020-01-08 15:30:00,247.04,247.06,245.38,245.63,59309.0,235.2646,235.2836,233.6837,233.9218,59309.0
2020-01-09 09:30:00,246.57,247.98,246.42,247.82,50544.0,234.817,236.1598,234.6742,236.0074,50544.0
2020-01-09 10:00:00,247.8,248.64,247.78,248.27,29106.0,235.9884,236.7883,235.9693,236.436,29106.0
2020-01-09 10:30:00,248.17,249.15,248.03,249.04,21786.0,236.3407,237.274,236.2074,237.1693,21786.0
2020-01-09 11:00:00,249.0,249.09,248.86,248.94,12172.0,237.1312,237.2169,236.9978,237.074,12172.0
2020-01-09 11:30:00,249.07,249.43,248.76,249.02,22868.0,237.1978,237.5407,236.9026,237.1502,22868.0
2020-01-09 12:00:00,249.05,249.13,248.7,249.09,11642.0,237.1788,237.255,236.8455,237.2169,11642.0
2020-01-09 12:30:00,249.12,249.14,248.65,248.83,12008.0,237.2455,237.2645,236.7979,236.9693,12008.0
2020-01-09 13:00:00,248.8,249.16,248.72,248.86,18530.0,236.9407,237.2835,236.8645,236.9978,18530.0
2020-01-09 13:30:00,248.87,249.2,248.87,249.12,39496.0,237.0074,237.3216,237.0074,237.2455,39496.0
2020-01-09 14:00:00,249.14,249.43,249.05,249.25,18737.0,237.2645,237.5407,237.1788,237.3693,18737.0
2020-01-09 14:30:00,249.32,249.32,248.79,249.04,46902.0,237.4359,237.4359,236.9312,237.1693,46902.0
2020-01-09 15:00:00,248.96,249.09,248.05,248.29,33739.0,237.0931,237.2169,236.2265,236.455,33739.0
2020-01-09 15:30:00,248.34,249.07,248.0,248.81,112052.0,236.5026,237.1978,236.1788,236.9502,112052.0
2020-01-10 09:30:00,250.0,250.77,247.04,247.91,27288.0,238.0835,238.8168,235.2646,236.0931,27288.0
2020-01-10 10:00:00,248.1,248.6,247.25,247.57,14305.0,236.2741,236.7502,235.4646,235.7693,14305.0
2020-01-10 10:30:00,247.62,248.42,247.58,248.42,20328.0,235.817,236.5788,235.7789,236.5788,20328.0
2020-01-10 11:00:00,248.39,248.69,248.04,248.55,35751.0,236.5503,236.836,236.2169,236.7026,35751.0
2020-01-10 11:30:00,248.48,249.05,248.2,249.05,15779.0,236.636,237.1788,236.3693,237.1788,15779.0
2020-01-10 12:00:00,249.02,249.07,248.44,248.98,10483.0,237.1502,237.1978,236.5979,237.1121,10483.0
2020-01-10 12:30:00,248.93,249.1,248.75,248.97,12956.0,237.0645,237.2264,236.8931,237.1026,12956.0
2020-01-10 13:00:00,248.97,249.18,248.89,248.9,10135.0,237.1026,237.3026,237.0264,237.0359,10135.0
2020-01-10 13:30:00,248.98,248.98,248.54,248.76,17356.0,237.1121,237.1121,236.6931,236.9026,17356.0
2020-01-10 14:00:00,248.78,248.78,248.07,248.2,30692.0,236.9217,236.9217,236.2455,236.3693,30692.0
2020-01-10 14:30:00,248.16,248.16,247.65,248.05,16094.0,236.3312,236.3312,235.8455,236.2265,16094.0
2020-01-10 15:00:00,247.99,248.15,247.33,247.72,19363.0,236.1693,236.3217,235.5408,235.9122,19363.0
2020-01-10 15:30:00,247.66,248.21,247.05,248.03,110907.0,235.855,236.3788,235.2741,236.2074,110907.0
2020-01-13 09:30:00,248.17,249.53,248.17,249.18,19920.0,236.3407,237.6359,236.3407,237.3026,19920.0
2020-01-13 10:00:00,249.06,249.75,248.84,249.6,20533.0,237.1883,237.8454,236.9788,237.7026,20533.0
2020-01-13 10:30:00,249.57,249.93,249.4,249.91,18291.0,237.674,238.0168,237.5121,237.9978,18291.0
2020-01-13 11:00:00,249.9,249.9,249.27,249.83,28220.0,237.9883,237.9883,237.3883,237.9216,28220.0
2020-01-13 11:30:00,249.79,250.49,249.69,250.49,60686.0,237.8835,238.5502,237.7883,238.5502,60686.0
2020-01-13 12:00:00,250.54,250.61,250.2,250.52,57671.0,238.5978,238.6644,238.274,238.5787,57671.0
2020-01-13 12:30:00,250.54,250.66,250.41,250.57,22482.0,238.5978,238.712,238.474,238.6263,22482.0
2020-01-13 13:00:00,250.51,250.68,250.34,250.63,28337.0,238.5692,238.7311,238.4073,238.6835,28337.0
2020-01-13 13:30:00,250.61,250.86,250.55,250.69,27539.0,238.6644,238.9025,238.6073,238.7406,27539.0
2020-01-13 14:00:00,250.71,250.8,250.51,250.71,34726.0,238.7597,238.8454,238.5692,238.7597,34726.0
2020-01-13 14:30:00,250.71,251.17,250.66,250.95,22666.0,238.7597,239.1977,238.712,238.9882,22666.0
2020-01-13 15:00:00,250.96,250.97,250.65,250.78,24660.0,238.9978,239.0073,238.7025,238.8263,24660.0
2020-01-13 15:30:00,250.82,251.52,250.7,251.5,93474.0,238.8644,239.5311,238.7501,239.512,93474.0
2020-01-14 09:30:00,251.29,251.99,250.63,251.3,25426.0,239.312,239.9787,238.6835,239.3215,25426.0
2020-01-14 10:00:00,251.49,252.11,251.29,251.38,8780.0,239.5025,240.0929,239.312,239.3977,8780.0
2020-01-14 10:30:00,251.37,251.86,250.89,251.0,10454.0,239.3882,239.8549,238.9311,239.0358,10454.0
2020-01-14 11:00:00,251.02,251.21,249.87,249.87,7913.0,239.0549,239.2358,237.9597,237.9597,7913.0
2020-01-14 11:30:00,249.87,250.72,249.87,250.61,15656.0,237.9597,238.7692,237.9597,238.6644,15656.0
2020-01-14 12:00:00,250.55,250.94,250.1,250.79,29885.0,238.6073,238.9787,238.1787,238.8359,29885.0
2020-01-14 12:30:00,250.79,251.58,250.79,251.36,9346.0,238.8359,239.5882,238.8359,239.3787,9346.0
2020-01-14 13:00:00,251.42,251.92,251.37,251.78,19396.0,239.4358,239.912,239.3882,239.7787,19396.0
2020-01-14 13:30:00,251.8,251.97,251.1,251.1,15175.0,239.7977,239.9596,239.1311,239.1311,15175.0
2020-01-14 14:00:00,251.02,251.1,250.19,250.49,22115.0,239.0549,239.1311,238.2645,238.5502,22115.0
2020-01-14 14:30:00,250.51,250.95,250.47,250.53,8633.0,238.5692,238.9882,238.5311,238.5882,8633.0
2020-01-14 15:00:00,250.58,250.84,250.04,250.2,11403.0,238.6359,238.8835,238.1216,238.274,11403.0
2020-01-14 15:30:00,250.1,250.26,249.23,249.48,63931.0,238.1787,238.3311,237.3502,237.5883,63931.0
2020-01-15 09:30:00,249.31,252.78,248.85,252.65,26409.0,237.4264,240.731,236.9883,240.6072,26409.0
2020-01-15 10:00:00,252.78,252.96,252.36,252.95,17812.0,240.731,240.9024,240.331,240.8929,17812.0
2020-01-15 10:30:00,252.8,253.81,252.78,253.53,12042.0,240.75,241.7119,240.731,241.4452,12042.0
2020-01-15 11:00:00,253.53,253.6,252.83,253.6,32584.0,241.4452,241.5119,240.7786,241.5119,32584.0
2020-01-15 11:30:00,253.69,254.22,253.65,254.12,22631.0,241.5976,242.1024,241.5595,242.0071,22631.0
2020-01-15 12:00:00,254.17,254.44,253.85,253.86,19713.0,242.0547,242.3119,241.75,241.7595,19713.0
2020-01-15 12:30:00,253.79,253.88,253.04,253.05,17018.0,241.6929,241.7786,240.9786,240.9881,17018.0
2020-01-15 13:00:00,253.01,253.75,252.95,253.35,22996.0,240.95,241.6548,240.8929,241.2738,22996.0
2020-01-15 13:30:00,253.35,254.26,253.17,254.26,28112.0,241.2738,242.1405,241.1024,242.1405,28112.0
2020-01-15 14:00:00,254.21,254.65,254.01,254.01,47602.0,242.0928,242.5119,241.9024,241.9024,47602.0
2020-01-15 14:30:00,253.99,254.5,253.93,254.06,48454.0,241.8833,242.369,241.8262,241.95,48454.0
2020-01-15 15:00:00,254.06,254.12,252.64,252.85,42815.0,241.95,242.0071,240.5977,240.7977,42815.0
2020-01-15 15:30:00,252.84,253.18,252.52,253.03,137118.0,240.7881,241.1119,240.4834,240.9691,137118.0
2020-01-16 09:30:00,254.95,255.75,254.17,255.63,23925.0,242.7976,243.5594,242.0547,243.4451,23925.0
2020-01-16 10:00:00,255.71,255.9,254.74,255.17,9430.0,243.5213,243.7023,242.5976,243.0071,9430.0
2020-01-16 10:30:00,255.18,255.59,255.03,255.23,17721.0,243.0166,243.4071,242.8737,243.0642,17721.0
2020-01-16 11:00:00,255.23,255.57,254.71,254.93,13064.0,243.0642,243.388,242.569,242.7785,13064.0
2020-01-16 11:30:00,254.92,255.23,254.83,254.95,14107.0,242.769,243.0642,242.6833,242.7976,14107.0
2020-01-16 12:00:00,254.98,255.32,254.7,255.19,15187.0,242.8261,243.1499,242.5595,243.0261,15187.0
2020-01-16 12:30:00,255.19,255.83,255.19,255.76,9311.0,243.0261,243.6356,243.0261,243.569,9311.0
2020-01-16 13:00:00,255.77,255.83,254.9,254.93,12632.0,243.5785,243.6356,242.7499,242.7785,12632.0
2020-01-16 13:30:00,254.9,255.86,254.86,255.86,17986.0,242.7499,243.6642,242.7119,243.6642,17986.0
2020-01-16 14:00:00,255.83,256.1,255.74,255.9,24131.0,243.6356,243.8927,243.5499,243.7023,24131.0
2020-01-16 14:30:00,255.88,255.96,255.49,255.49,17292.0,243.6832,243.7594,243.3118,243.3118,17292.0
2020-01-16 15:00:00,255.52,255.66,255.25,255.64,18271.0,243.3404,243.4737,243.0833,243.4547,18271.0
2020-01-16 15:30:00,255.6,256.22,255.57,256.0,77448.0,243.4166,244.007,243.388,243.7975,77448.0
2020-01-17 09:30:00,257.62,258.23,255.77,258.23,126021.0,245.3403,245.9212,243.5785,245.9212,126021.0
2020-01-17 10:00:00,258.22,258.22,256.95,257.75,45205.0,245.9117,245.9117,244.7022,245.4641,45205.0
2020-01-17 10:30:00,257.57,258.07,257.45,257.85,33503.0,245.2927,245.7688,245.1784,245.5593,33503.0
2020-01-17 11:00:00,257.88,258.09,257.45,258.09,14223.0,245.5879,245.7879,245.1784,245.7879,14223.0
2020-01-17 11:30:00,258.13,258.27,257.81,258.04,15210.0,245.826,245.9593,245.5212,245.7403,15210.0
2020-01-17 12:00:00,258.02,258.02,257.36,257.53,14231.0,245.7212,245.7212,245.0927,245.2546,14231.0
2020-01-17 12:30:00,257.53,257.53,256.76,256.77,9471.0,245.2546,245.2546,244.5213,244.5308,9471.0
2020-01-17 13:00:00,256.75,256.95,256.44,256.5,13329.0,244.5118,244.7022,244.2165,244.2737,13329.0
2020-01-17 13:30:00,256.52,256.58,256.21,256.46,10286.0,244.2927,244.3499,243.9975,244.2356,10286.0
2020-01-17 14:00:00,256.5,257.28,256.48,257.28,25155.0,244.2737,245.0165,244.2546,245.0165,25155.0
2020-01-17 14:30:00,257.28,257.84,256.52,256.84,53553.0,245.0165,245.5498,244.2927,244.5975,53553.0
2020-01-17 15:00:00,256.84,256.89,256.33,256.68,20867.0,244.5975,244.6451,244.1118,244.4451,20867.0
2020-01-17 15:30:00,256.66,257.69,256.63,257.64,65472.0,244.4261,245.407,244.3975,245.3593,65472.0
2020-01-21 09:30:00,256.84,257.76,255.77,257.3,48470.0,244.5975,245.4736,243.5785,245.0355,48470.0
2020-01-21 10:00:00,257.18,258.02,256.72,257.59,33646.0,244.9213,245.7212,244.4832,245.3117,33646.0
2020-01-21 10:30:00,257.6,258.11,257.12,257.13,20248.0,245.3212,245.8069,244.8641,244.8737,20248.0
2020-01-21 11:00:00,257.04,257.53,256.93,257.09,33305.0,244.7879,245.2546,244.6832,244.8356,33305.0
2020-01-21 11:30:00,257.11,257.29,256.84,256.93,38498.0,244.8546,245.026,244.5975,244.6832,38498.0
2020-01-21 12:00:00,256.86,257.28,256.67,257.28,20836.0,244.6165,245.0165,244.4356,245.0165,20836.0
2020-01-21 12:30:00,257.24,257.37,257.06,257.23,16121.0,244.9784,245.1022,244.807,244.9689,16121.0
2020-01-21 13:00:00,257.23,257.54,257.05,257.23,16210.0,244.9689,245.2641,244.7975,244.9689,16210.0
2020-01-21 13:30:00,257.29,257.4,256.5,256.5,17726.0,245.026,245.1308,244.2737,244.2737,17726.0
2020-01-21 14:00:00,256.55,256.85,256.29,256.49,21880.0,244.3213,244.607,244.0737,244.2642,21880.0
2020-01-21 14:30:00,256.53,256.68,256.19,256.62,28724.0,244.3023,244.4451,243.9785,244.388,28724.0
2020-01-21 15:00:00,256.6,256.84,256.3,256.59,36239.0,244.3689,244.5975,244.0832,244.3594,36239.0
2020-01-21 15:30:00,256.58,256.7,256.15,256.43,83496.0,244.3499,244.4641,243.9404,244.207,83496.0
2020-01-22 09:30:00,258.1,258.49,257.02,257.43,33897.0,245.7974,246.1688,244.7689,245.1594,33897.0
2020-01-22 10:00:00,257.49,257.93,257.06,257.67,28615.0,245.2165,245.6355,244.807,245.3879,28615.0
2020-01-22 10:30:00,257.66,258.43,257.54,258.25,22736.0,245.3784,246.1117,245.2641,245.9403,22736.0
2020-01-22 11:00:00,258.19,258.37,256.8,256.92,23158.0,245.8831,246.0545,244.5594,244.6737,23158.0
2020-01-22 11:30:00,256.96,257.22,256.47,256.65,31000.0,244.7118,244.9594,244.2451,244.4165,31000.0
2020-01-22 12:00:00,256.67,257.01,256.48,256.88,15321.0,244.4356,244.7594,244.2546,244.6356,15321.0
2020-01-22 12:30:00,256.9,257.57,256.9,257.57,9753.0,244.6546,245.2927,244.6546,245.2927,9753.0
2020-01-22 13:00:00,257.63,257.68,257.43,257.63,7818.0,245.3498,245.3974,245.1594,245.3498,7818.0
2020-01-22 13:30:00,257.64,257.64,257.17,257.49,12106.0,245.3593,245.3593,244.9117,245.2165,12106.0
2020-01-22 14:00:00,257.38,257.73,257.34,257.44,14454.0,245.1117,245.4451,245.0736,245.1689,14454.0
2020-01-22 14:30:00,257.37,257.89,257.31,257.79,17784.0,245.1022,245.5974,245.0451,245.5022,17784.0
2020-01-22 15:00:00,257.69,257.69,256.95,257.11,23600.0,245.407,245.407,244.7022,244.8546,23600.0
2020-01-22 15:30:00,257.13,257.68,257.12,257.47,61943.0,244.8737,245.3974,244.8641,245.1974,61943.0
2020-01-23 09:30:00,256.45,258.51,255.35,257.09,34712.0,244.2261,246.1879,243.1785,244.8356,34712.0
2020-01-23 10:00:00,257.04,257.28,256.51,257.19,33927.0,244.7879,245.0165,244.2832,244.9308,33927.0
2020-01-23 10:30:00,257.33,257.44,256.72,256.8,11534.0,245.0641,245.1689,244.4832,244.5594,11534.0
2020-01-23 11:00:00,256.71,257.15,256.06,256.5,25936.0,244.4737,244.8927,243.8547,244.2737,25936.0
2020-01-23 11:30:00,256.52,256.84,256.0,256.72,15369.0,244.2927,244.5975,243.7975,244.4832,15369.0
2020-01-23 12:00:00,256.74,257.09,256.52,256.56,17734.0,244.5022,244.8356,244.2927,244.3308,17734.0
2020-01-23 12:30:00,256.65,256.82,256.35,256.43,5805.0,244.4165,244.5784,244.1308,244.207,5805.0
2020-01-23 13:00:00,256.34,257.0,256.16,256.72,5841.0,244.1213,244.7498,243.9499,244.4832,5841.0
2020-01-23 13:30:00,256.76,257.35,256.76,257.17,16824.0,244.5213,245.0832,244.5213,244.9117,16824.0
2020-01-23 14:00:00,257.24,258.07,257.24,257.31,21065.0,244.9784,245.7688,244.9784,245.0451,21065.0
2020-01-23 14:30:00,257.12,257.44,256.95,257.44,30788.0,244.8641,245.1689,244.7022,245.1689,30788.0
2020-01-23 15:00:00,257.47,257.47,256.74,256.94,44120.0,245.1974,245.1974,244.5022,244.6927,44120.0
2020-01-23 15:30:00,256.94,257.44,256.48,257.02,133912.0,244.6927,245.1689,244.2546,244.7689,133912.0
2020-01-24 09:30:00,257.94,258.89,257.92,258.44,18573.0,245.645,246.5498,245.626,246.1212,18573.0
2020-01-24 10:00:00,258.48,258.61,257.72,257.94,18807.0,246.1593,246.2831,245.4355,245.645,18807.0
2020-01-24 10:30:00,257.71,257.97,257.57,257.95,6758.0,245.426,245.6736,245.2927,245.6546,6758.0
2020-01-24 11:00:00,258.08,258.28,256.9,257.16,10620.0,245.7784,245.9688,244.6546,244.9022,10620.0
2020-01-24 11:30:00,257.17,257.3,256.73,256.74,16452.0,244.9117,245.0355,244.4927,244.5022,16452.0
2020-01-24 12:00:00,256.64,256.87,255.89,255.91,27609.0,244.407,244.626,243.6928,243.7118,27609.0
2020-01-24 12:30:00,255.95,256.76,255.95,256.66,10700.0,243.7499,244.5213,243.7499,244.4261,10700.0
2020-01-24 13:00:00,256.57,256.57,255.9,255.96,13915.0,244.3403,244.3403,243.7023,243.7594,13915.0
2020-01-24 13:30:00,255.98,256.01,255.22,255.79,29731.0,243.7785,243.807,243.0547,243.5975,29731.0
2020-01-24 14:00:00,255.79,255.79,254.37,254.38,16753.0,243.5975,243.5975,242.2452,242.2547,16753.0
2020-01-24 14:30:00,254.56,255.25,254.54,255.25,11110.0,242.4262,243.0833,242.4071,243.0833,11110.0
2020-01-24 15:00:00,255.26,256.01,255.08,255.64,22784.0,243.0928,243.807,242.9214,243.4547,22784.0
2020-01-24 15:30:00,255.58,255.72,254.55,255.63,52408.0,243.3975,243.5309,242.4166,243.4451,52408.0
2020-01-27 09:30:00,253.32,254.19,252.0,253.77,53061.0,241.2453,242.0738,239.9882,241.6738,53061.0
2020-01-27 10:00:00,253.87,254.45,253.11,254.36,20032.0,241.769,242.3214,241.0453,242.2357,20032.0
2020-01-27 10:30:00,254.53,254.53,253.59,254.14,17238.0,242.3976,242.3976,241.5024,242.0262,17238.0
2020-01-27 11:00:00,254.14,255.06,253.68,254.18,17301.0,242.0262,242.9023,241.5881,242.0643,17301.0
2020-01-27 11:30:00,254.27,254.86,253.76,254.42,9627.0,242.15,242.7119,241.6643,242.2928,9627.0
2020-01-27 12:00:00,254.34,255.67,254.23,255.23,19031.0,242.2166,243.4832,242.1119,243.0642,19031.0
2020-01-27 12:30:00,255.2,255.9,255.01,255.37,18884.0,243.0356,243.7023,242.8547,243.1975,18884.0
2020-01-27 13:00:00,255.24,256.0,255.15,255.93,24313.0,243.0737,243.7975,242.988,243.7309,24313.0
2020-01-27 13:30:00,255.81,256.12,255.71,255.79,14667.0,243.6166,243.9118,243.5213,243.5975,14667.0
2020-01-27 14:00:00,255.88,256.14,255.54,256.05,12898.0,243.6832,243.9308,243.3594,243.8451,12898.0
2020-01-27 14:30:00,256.13,256.19,255.1,255.44,27258.0,243.9213,243.9785,242.9404,243.2642,27258.0
2020-01-27 15:00:00,255.52,255.81,255.16,255.57,24015.0,243.3404,243.6166,242.9976,243.388,24015.0
2020-01-27 15:30:00,255.51,256.01,255.07,255.12,96814.0,243.3309,243.807,242.9118,242.9595,96814.0
2020-01-28 09:30:00,256.31,257.07,255.61,257.07,34812.0,244.0927,244.8165,243.4261,244.8165,34812.0
2020-01-28 10:00:00,257.1,258.03,256.59,257.75,97288.0,244.8451,245.7308,244.3594,245.4641,97288.0
2020-01-28 10:30:00,257.63,259.47,257.62,259.23,41325.0,245.3498,247.1021,245.3403,246.8736,41325.0
2020-01-28 11:00:00,259.34,259.44,258.92,259.22,17528.0,246.9783,247.0735,246.5783,246.864,17528.0
2020-01-28 11:30:00,259.19,259.35,258.81,259.1,33541.0,246.8355,246.9878,246.4736,246.7497,33541.0
2020-01-28 12:00:00,259.17,259.41,258.96,259.39,56395.0,246.8164,247.045,246.6164,247.0259,56395.0
2020-01-28 12:30:00,259.44,259.48,258.65,258.8,16291.0,247.0735,247.1116,246.3212,246.464,16291.0
2020-01-28 13:00:00,258.81,259.08,258.56,259.05,13415.0,246.4736,246.7307,246.2355,246.7021,13415.0
2020-01-28 13:30:00,258.98,259.39,258.75,259.23,23425.0,246.6355,247.0259,246.4164,246.8736,23425.0
2020-01-28 14:00:00,259.23,259.87,259.23,259.73,16267.0,246.8736,247.483,246.8736,247.3497,16267.0
2020-01-28 14:30:00,259.71,260.19,259.61,260.0,15628.0,247.3307,247.7878,247.2354,247.6068,15628.0
2020-01-28 15:00:00,259.95,260.35,259.85,260.35,42640.0,247.5592,247.9402,247.464,247.9402,42640.0
2020-01-28 15:30:00,260.37,260.5,259.93,260.23,67135.0,247.9592,248.083,247.5402,247.8259,67135.0
2020-01-29 09:30:00,260.5,261.2,259.9,260.33,32265.0,248.083,248.7497,247.5116,247.9211,32265.0
2020-01-29 10:00:00,260.17,260.31,259.62,260.05,9573.0,247.7687,247.9021,247.245,247.6545,9573.0
2020-01-29 10:30:00,259.96,261.02,259.96,260.71,13277.0,247.5688,248.5782,247.5688,248.283,13277.0
2020-01-29 11:00:00,260.71,261.92,260.55,261.92,21124.0,248.283,249.4353,248.1306,249.4353,21124.0
2020-01-29 11:30:00,261.81,261.88,261.52,261.72,9382.0,249.3306,249.3972,249.0544,249.2449,9382.0
2020-01-29 12:00:00,261.68,262.36,261.68,262.31,8527.0,249.2068,249.8544,249.2068,249.8067,8527.0
2020-01-29 12:30:00,262.31,262.32,261.77,262.01,10060.0,249.8067,249.8163,249.2925,249.521,10060.0
2020-01-29 13:00:00,261.95,262.27,261.9,262.25,4284.0,249.4639,249.7686,249.4163,249.7496,4284.0
2020-01-29 13:30:00,262.25,262.58,261.56,261.56,6956.0,249.7496,250.0639,249.0925,249.0925,6956.0
2020-01-29 14:00:00,261.48,262.89,261.48,262.86,17393.0,249.0163,250.3591,249.0163,250.3305,17393.0
2020-01-29 14:30:00,262.9,262.96,262.47,262.57,21778.0,250.3686,250.4258,249.9591,250.0543,21778.0
2020-01-29 15:00:00,262.64,262.64,260.82,261.69,13111.0,250.121,250.121,248.3878,249.2163,13111.0
2020-01-29 15:30:00,261.62,261.93,260.54,260.67,55920.0,249.1496,249.4449,248.1211,248.2449,55920.0
2020-01-30 09:30:00,259.88,261.19,259.51,260.61,49275.0,247.4926,248.7401,247.1402,248.1878,49275.0
2020-01-30 10:00:00,260.61,261.19,259.29,259.74,15313.0,248.1878,248.7401,246.9307,247.3592,15313.0
2020-01-30 10:30:00,259.82,260.05,258.77,259.07,9151.0,247.4354,247.6545,246.4355,246.7212,9151.0
2020-01-30 11:00:00,258.89,260.06,258.89,259.9,10038.0,246.5498,247.664,246.5498,247.5116,10038.0
2020-01-30 11:30:00,260.0,261.26,259.94,261.26,15186.0,247.6068,248.8068,247.5497,248.8068,15186.0
2020-01-30 12:00:00,261.24,261.75,261.05,261.1,13053.0,248.7877,249.2734,248.6068,248.6544,13053.0
2020-01-30 12:30:00,261.09,261.29,260.34,260.78,9057.0,248.6449,248.8354,247.9306,248.3497,9057.0
2020-01-30 13:00:00,260.87,261.21,260.72,261.05,7790.0,248.4354,248.7592,248.2925,248.6068,7790.0
2020-01-30 13:30:00,261.06,261.12,260.57,260.7,8681.0,248.6163,248.6735,248.1497,248.2735,8681.0
2020-01-30 14:00:00,260.73,261.51,260.73,261.51,18323.0,248.3021,249.0449,248.3021,249.0449,18323.0
2020-01-30 14:30:00,261.39,261.9,260.69,261.49,19019.0,248.9306,249.4163,248.264,249.0258,19019.0
2020-01-30 15:00:00,261.76,262.28,261.5,261.92,75850.0,249.283,249.7782,249.0354,249.4353,75850.0
2020-01-30 15:30:00,261.92,263.89,261.92,263.8,51850.0,249.4353,251.3114,249.4353,251.2257,51850.0
2020-01-31 09:30:00,261.68,263.81,261.09,261.72,48453.0,249.2068,251.2352,248.6449,249.2449,48453.0
2020-01-31 10:00:00,261.8,262.03,261.18,261.28,15388.0,249.3211,249.5401,248.7306,248.8258,15388.0
2020-01-31 10:30:00,261.16,261.31,259.77,259.82,29065.0,248.7116,248.8544,247.3878,247.4354,29065.0
2020-01-31 11:00:00,259.8,260.17,258.67,258.79,21081.0,247.4164,247.7687,246.3402,246.4545,21081.0
2020-01-31 11:30:00,258.86,259.62,258.36,259.62,10617.0,246.5212,247.245,246.045,247.245,10617.0
2020-01-31 12:00:00,259.65,259.69,258.35,258.68,14687.0,247.2735,247.3116,246.0355,246.3498,14687.0
2020-01-31 12:30:00,258.51,258.81,257.58,258.29,18401.0,246.1879,246.4736,245.3022,245.9784,18401.0
2020-01-31 13:00:00,258.0,258.16,257.34,257.45,24614.0,245.7022,245.8546,245.0736,245.1784,24614.0
2020-01-31 13:30:00,257.46,258.1,257.01,258.02,17067.0,245.1879,245.7974,244.7594,245.7212,17067.0
2020-01-31 14:00:00,258.07,258.53,257.3,257.64,16852.0,245.7688,246.2069,245.0355,245.3593,16852.0
2020-01-31 14:30:00,257.72,258.52,257.72,257.73,15675.0,245.4355,246.1974,245.4355,245.4451,15675.0
2020-01-31 15:00:00,257.6,257.89,256.84,257.01,27554.0,245.3212,245.5974,244.5975,244.7594,27554.0
2020-01-31 15:30:00,256.97,257.4,256.13,256.66,151201.0,244.7213,245.1308,243.9213,244.4261,151201.0
2020-02-03 09:30:00,258.22,261.32,258.22,260.39,46516.0,245.9117,248.8639,245.9117,247.9783,46516.0
2020-02-03 10:00:00,260.6,261.52,260.26,261.34,28103.0,248.1783,249.0544,247.8545,248.883,28103.0
2020-02-03 10:30:00,261.32,261.4,260.01,260.06,21274.0,248.8639,248.9401,247.6164,247.664,21274.0
2020-02-03 11:00:00,260.21,260.66,259.96,260.44,29582.0,247.8068,248.2354,247.5688,248.0259,29582.0
2020-02-03 11:30:00,260.47,260.73,259.49,260.04,21111.0,248.0544,248.3021,247.1212,247.6449,21111.0
2020-02-03 12:00:00,259.95,260.34,259.6,260.18,15026.0,247.5592,247.9306,247.2259,247.7783,15026.0
2020-02-03 12:30:00,260.19,260.56,259.97,260.33,12243.0,247.7878,248.1402,247.5783,247.9211,12243.0
2020-02-03 13:00:00,260.43,260.47,260.15,260.15,7567.0,248.0164,248.0544,247.7497,247.7497,7567.0
2020-02-03 13:30:00,260.13,260.74,260.0,260.52,14337.0,247.7307,248.3116,247.6068,248.1021,14337.0
2020-02-03 14:00:00,260.51,260.51,259.78,260.23,18732.0,248.0925,248.0925,247.3973,247.8259,18732.0
2020-02-03 14:30:00,260.23,260.77,259.89,260.66,16987.0,247.8259,248.3401,247.5021,248.2354,16987.0
2020-02-03 15:00:00,260.72,260.95,260.44,260.83,17044.0,248.2925,248.5116,248.0259,248.3973,17044.0
2020-02-03 15:30:00,260.74,261.16,260.36,260.92,76401.0,248.3116,248.7116,247.9497,248.483,76401.0
2020-02-04 09:30:00,265.6,266.23,264.72,266.18,29877.0,252.9399,253.5399,252.1019,253.4923,29877.0
2020-02-04 10:00:00,266.18,267.71,266.09,267.71,31514.0,253.4923,254.9493,253.4066,254.9493,31514.0
2020-02-04 10:30:00,267.76,268.14,267.34,267.42,26693.0,254.997,255.3588,254.597,254.6732,26693.0
2020-02-04 11:00:00,267.44,268.59,267.44,268.4,30204.0,254.6922,255.7874,254.6922,255.6065,30204.0
2020-02-04 11:30:00,268.46,269.07,268.46,268.83,19765.0,255.6636,256.2445,255.6636,256.016,19765.0
2020-02-04 12:00:00,268.87,269.27,268.75,269.13,13602.0,256.0541,256.435,255.9398,256.3017,13602.0
2020-02-04 12:30:00,269.15,269.16,268.75,268.99,12569.0,256.3207,256.3302,255.9398,256.1683,12569.0
2020-02-04 13:00:00,269.0,269.11,267.94,268.15,10170.0,256.1779,256.2826,255.1684,255.3684,10170.0
2020-02-04 13:30:00,268.18,268.61,268.1,268.15,15454.0,255.3969,255.8064,255.3208,255.3684,15454.0
2020-02-04 14:00:00,268.15,268.41,267.84,267.94,13182.0,255.3684,255.616,255.0731,255.1684,13182.0
2020-02-04 14:30:00,267.92,268.18,267.25,267.78,20730.0,255.1493,255.3969,254.5113,255.016,20730.0
2020-02-04 15:00:00,267.7,267.84,267.18,267.76,22949.0,254.9398,255.0731,254.4446,254.997,22949.0
2020-02-04 15:30:00,267.83,268.18,266.83,266.88,92181.0,255.0636,255.3969,254.1113,254.1589,92181.0
2020-02-05 09:30:00,269.25,269.3,264.71,265.7,28787.0,256.4159,256.4636,252.0923,253.0352,28787.0
2020-02-05 10:00:00,266.13,266.42,264.04,264.28,27157.0,253.4447,253.7208,251.4543,251.6828,27157.0
2020-02-05 10:30:00,263.89,264.41,262.72,264.08,19262.0,251.3114,251.8066,250.1972,251.4924,19262.0
2020-02-05 11:00:00,264.05,264.11,263.55,263.98,15206.0,251.4638,251.5209,250.9876,251.3971,15206.0
2020-02-05 11:30:00,263.93,263.99,262.83,263.89,23817.0,251.3495,251.4067,250.302,251.3114,23817.0
2020-02-05 12:00:00,263.91,264.02,263.0,263.06,19290.0,251.3305,251.4352,250.4639,250.521,19290.0
2020-02-05 12:30:00,263.01,263.33,262.53,262.65,18789.0,250.4734,250.7781,250.0163,250.1305,18789.0
2020-02-05 13:00:00,262.47,262.7,262.02,262.11,19281.0,249.9591,250.1782,249.5306,249.6163,19281.0
2020-02-05 13:30:00,262.09,263.35,261.84,262.86,25982.0,249.5972,250.7972,249.3591,250.3305,25982.0
2020-02-05 14:00:00,263.01,263.6,262.53,263.54,25498.0,250.4734,251.0353,250.0163,250.9781,25498.0
2020-02-05 14:30:00,263.51,264.46,263.39,264.22,22168.0,250.9495,251.8543,250.8353,251.6257,22168.0
2020-02-05 15:00:00,264.21,264.52,263.87,264.04,42477.0,251.6162,251.9114,251.2924,251.4543,42477.0
2020-02-05 15:30:00,264.04,264.63,263.49,264.34,97131.0,251.4543,252.0162,250.9305,251.74,97131.0
2020-02-06 09:30:00,266.42,269.93,266.42,268.26,74999.0,253.7208,257.0635,253.7208,255.4731,74999.0
2020-02-06 10:00:00,268.29,268.88,267.28,268.02,45322.0,255.5017,256.0636,254.5398,255.2446,45322.0
2020-02-06 10:30:00,267.98,269.16,267.26,267.28,40227.0,255.2065,256.3302,254.5208,254.5398,40227.0
2020-02-06 11:00:00,267.11,267.56,266.91,267.01,22037.0,254.3779,254.8065,254.1875,254.2827,22037.0
2020-02-06 11:30:00,267.05,267.37,266.51,266.51,13875.0,254.3208,254.6256,253.8065,253.8065,13875.0
2020-02-06 12:00:00,266.43,267.3,266.21,267.3,14567.0,253.7304,254.5589,253.5208,254.5589,14567.0
2020-02-06 12:30:00,267.29,267.47,266.84,267.09,11954.0,254.5494,254.7208,254.1208,254.3589,11954.0
2020-02-06 13:00:00,267.22,267.22,266.79,266.96,22445.0,254.4827,254.4827,254.0732,254.2351,22445.0
2020-02-06 13:30:00,266.97,267.37,266.96,267.3,20046.0,254.2446,254.6256,254.2351,254.5589,20046.0
2020-02-06 14:00:00,267.29,267.75,267.04,267.53,19542.0,254.5494,254.9874,254.3113,254.7779,19542.0
2020-02-06 14:30:00,267.55,267.88,267.32,267.63,16421.0,254.797,255.1112,254.5779,254.8732,16421.0
2020-02-06 15:00:00,267.63,268.01,267.57,267.77,21389.0,254.8732,255.235,254.816,255.0065,21389.0
2020-02-06 15:30:00,267.78,268.31,267.72,268.01,64327.0,255.016,255.5207,254.9589,255.235,64327.0
2020-02-07 09:30:00,268.01,269.19,266.58,266.96,44386.0,255.235,256.3588,253.8732,254.2351,44386.0
2020-02-07 10:00:00,267.11,268.34,266.7,267.97,28021.0,254.3779,255.5493,253.9875,255.197,28021.0
2020-02-07 10:30:00,268.12,268.61,267.44,267.78,26246.0,255.3398,255.8064,254.6922,255.016,26246.0
2020-02-07 11:00:00,267.71,267.94,267.23,267.69,36614.0,254.9493,255.1684,254.4922,254.9303,36614.0
2020-02-07 11:30:00,267.72,267.85,267.05,267.75,72725.0,254.9589,255.0827,254.3208,254.9874,72725.0
2020-02-07 12:00:00,267.79,267.93,267.41,267.92,26976.0,255.0255,255.1589,254.6636,255.1493,26976.0
2020-02-07 12:30:00,268.04,268.04,267.15,267.71,11952.0,255.2636,255.2636,254.416,254.9493,11952.0
2020-02-07 13:00:00,267.72,267.85,267.08,267.2,17436.0,254.9589,255.0827,254.3494,254.4637,17436.0
2020-02-07 13:30:00,267.23,267.25,266.51,266.67,11834.0,254.4922,254.5113,253.8065,253.9589,11834.0
2020-02-07 14:00:00,266.57,266.72,265.85,266.62,14883.0,253.8637,254.0065,253.178,253.9113,14883.0
2020-02-07 14:30:00,266.71,267.9,266.71,267.78,18634.0,253.997,255.1303,253.997,255.016,18634.0
2020-02-07 15:00:00,267.74,267.89,267.03,267.41,20509.0,254.9779,255.1208,254.3018,254.6636,20509.0
2020-02-07 15:30:00,267.49,267.96,267.16,267.35,73650.0,254.7398,255.1874,254.4256,254.6065,73650.0
2020-02-10 09:30:00,266.95,268.73,266.31,267.04,49305.0,254.2256,255.9207,253.6161,254.3113,49305.0
2020-02-10 10:00:00,267.12,268.33,266.73,267.51,37422.0,254.3875,255.5398,254.0161,254.7589,37422.0
2020-02-10 10:30:00,267.67,268.33,267.65,267.96,18867.0,254.9113,255.5398,254.8922,255.1874,18867.0
2020-02-10 11:00:00,268.0,268.48,267.63,268.18,21121.0,255.2255,255.6826,254.8732,255.3969,21121.0
2020-02-10 11:30:00,268.25,268.63,268.02,268.1,15105.0,255.4636,255.8255,255.2446,255.3208,15105.0
2020-02-10 12:00:00,268.02,268.3,267.8,268.22,15635.0,255.2446,255.5112,255.0351,255.435,15635.0
2020-02-10 12:30:00,268.22,268.45,268.01,268.01,37428.0,255.435,255.6541,255.235,255.235,37428.0
2020-02-10 13:00:00,268.12,268.3,267.79,267.85,11555.0,255.3398,255.5112,255.0255,255.0827,11555.0
2020-02-10 13:30:00,267.85,267.94,267.4,267.4,15734.0,255.0827,255.1684,254.6541,254.6541,15734.0
2020-02-10 14:00:00,267.4,267.49,266.94,267.49,43487.0,254.6541,254.7398,254.216,254.7398,43487.0
2020-02-10 14:30:00,267.6,267.94,267.26,267.94,19778.0,254.8446,255.1684,254.5208,255.1684,19778.0
2020-02-10 15:00:00,267.89,268.35,267.82,268.05,34028.0,255.1208,255.5588,255.0541,255.2731,34028.0
2020-02-10 15:30:00,267.99,268.43,267.22,268.43,126745.0,255.216,255.635,254.4827,255.635,126745.0
2020-02-11 09:30:00,269.79,271.87,268.72,271.1,86039.0,256.9302,258.9111,255.9112,258.1778,86039.0
2020-02-11 10:00:00,271.1,272.94,271.1,272.67,37365.0,258.1778,259.9301,258.1778,259.6729,37365.0
2020-02-11 10:30:00,272.66,272.7,270.92,271.16,23802.0,259.6634,259.7015,258.0063,258.2349,23802.0
2020-02-11 11:00:00,271.19,271.49,270.73,271.17,34235.0,258.2635,258.5492,257.8254,258.2444,34235.0
2020-02-11 11:30:00,271.07,271.17,270.49,270.88,30652.0,258.1492,258.2444,257.5968,257.9682,30652.0
2020-02-11 12:00:00,270.94,271.29,270.4,270.4,23517.0,258.0254,258.3587,257.5111,257.5111,23517.0
2020-02-11 12:30:00,270.32,270.74,270.22,270.66,45690.0,257.4349,257.8349,257.3397,257.7587,45690.0
2020-02-11 13:00:00,270.7,271.46,270.59,271.38,42190.0,257.7968,258.5206,257.6921,258.4444,42190.0
2020-02-11 13:30:00,271.44,271.56,270.57,270.71,22917.0,258.5016,258.6158,257.673,257.8063,22917.0
2020-02-11 14:00:00,270.73,270.95,269.97,270.14,36487.0,257.8254,258.0349,257.1016,257.2635,36487.0
2020-02-11 14:30:00,270.21,270.98,270.19,270.65,34015.0,257.3302,258.0635,257.3111,257.7492,34015.0
2020-02-11 15:00:00,270.68,270.98,270.07,270.61,31284.0,257.7778,258.0635,257.1969,257.7111,31284.0
2020-02-11 15:30:00,270.63,271.05,270.02,270.94,114011.0,257.7302,258.1301,257.1492,258.0254,114011.0
2020-02-12 09:30:00,272.01,272.01,262.46,269.62,117374.0,259.0444,259.0444,249.9496,256.7683,117374.0
2020-02-12 10:00:00,270.06,272.55,269.4,271.3,34060.0,257.1873,259.5586,256.5588,258.3682,34060.0
2020-02-12 10:30:00,271.44,273.16,271.31,271.31,28074.0,258.5016,260.1396,258.3777,258.3777,28074.0
2020-02-12 11:00:00,271.21,272.03,269.95,272.01,27126.0,258.2825,259.0634,257.0826,259.0444,27126.0
2020-02-12 11:30:00,272.03,275.0,271.48,273.57,29913.0,259.0634,261.8919,258.5396,260.53,29913.0
2020-02-12 12:00:00,273.71,274.78,273.45,274.54,28824.0,260.6633,261.6823,260.4157,261.4538,28824.0
2020-02-12 12:30:00,274.4,275.43,274.21,274.79,39327.0,261.3205,262.3014,261.1395,261.6919,39327.0
2020-02-12 13:00:00,274.93,275.23,274.28,275.23,27307.0,261.8252,262.1109,261.2062,262.1109,27307.0
2020-02-12 13:30:00,275.28,275.69,274.75,275.25,21042.0,262.1585,262.549,261.6538,262.1299,21042.0
2020-02-12 14:00:00,275.28,276.99,275.27,276.85,28757.0,262.1585,263.787,262.149,263.6537,28757.0
2020-02-12 14:30:00,276.9,276.91,275.5,275.93,41607.0,263.7013,263.7108,262.368,262.7775,41607.0
2020-02-12 15:00:00,276.1,276.11,274.06,274.11,41776.0,262.9394,262.949,260.9967,261.0443,41776.0
2020-02-12 15:30:00,274.17,274.29,272.95,273.39,122236.0,261.1014,261.2157,259.9396,260.3586,122236.0
2020-02-13 09:30:00,273.13,273.51,268.03,270.1,104981.0,260.111,260.4729,255.2541,257.2254,104981.0
2020-02-13 10:00:00,270.33,272.57,269.88,272.37,30587.0,257.4445,259.5777,257.0159,259.3872,30587.0
2020-02-13 10:30:00,272.49,274.41,272.35,273.11,46246.0,259.5015,261.33,259.3682,260.0919,46246.0
2020-02-13 11:00:00,273.06,274.23,273.06,273.76,35992.0,260.0443,261.1586,260.0443,260.711,35992.0
2020-02-13 11:30:00,273.88,274.18,273.34,273.59,18902.0,260.8252,261.1109,260.311,260.5491,18902.0
2020-02-13 12:00:00,273.5,273.51,272.49,273.0,36845.0,260.4634,260.4729,259.5015,259.9872,36845.0
2020-02-13 12:30:00,272.93,273.13,272.7,272.7,11063.0,259.9205,260.111,259.7015,259.7015,11063.0
2020-02-13 13:00:00,272.85,273.12,272.51,273.04,22034.0,259.8443,260.1015,259.5205,260.0253,22034.0
2020-02-13 13:30:00,273.04,273.87,273.02,273.63,19787.0,260.0253,260.8157,260.0062,260.5872,19787.0
2020-02-13 14:00:00,273.64,274.13,273.52,273.53,21384.0,260.5967,261.0633,260.4824,260.4919,21384.0
2020-02-13 14:30:00,273.57,273.83,273.23,273.41,27774.0,260.53,260.7776,260.2062,260.3776,27774.0
2020-02-13 15:00:00,273.36,273.59,272.95,273.06,26115.0,260.33,260.5491,259.9396,260.0443,26115.0
2020-02-13 15:30:00,273.09,273.18,272.61,272.79,116454.0,260.0729,260.1586,259.6158,259.7872,116454.0
2020-02-14 09:30:00,273.38,275.16,273.0,274.14,31851.0,260.3491,262.0442,259.9872,261.0729,31851.0
2020-02-14 10:00:00,274.13,275.62,274.04,275.43,19817.0,261.0633,262.4823,260.9776,262.3014,19817.0
2020-02-14 10:30:00,275.47,275.82,274.77,275.74,43637.0,262.3395,262.6728,261.6728,262.5966,43637.0
2020-02-14 11:00:00,275.74,275.88,274.66,274.85,42710.0,262.5966,262.7299,261.5681,261.749,42710.0
2020-02-14 11:30:00,274.78,274.94,274.6,274.65,72137.0,261.6823,261.8347,261.5109,261.5585,72137.0
2020-02-14 12:00:00,274.58,275.4,274.5,274.95,51515.0,261.4919,262.2728,261.4157,261.8442,51515.0
2020-02-14 12:30:00,275.13,275.55,274.95,275.39,21996.0,262.0157,262.4156,261.8442,262.2633,21996.0
2020-02-14 13:00:00,275.33,275.39,274.86,275.12,33519.0,262.2061,262.2633,261.7585,262.0061,33519.0
2020-02-14 13:30:00,275.07,275.2,274.54,274.62,32181.0,261.9585,262.0823,261.4538,261.53,32181.0
2020-02-14 14:00:00,274.65,275.68,274.3,275.68,80031.0,261.5585,262.5394,261.2252,262.5394,80031.0
2020-02-14 14:30:00,275.62,276.55,275.62,276.49,20294.0,262.4823,263.368,262.4823,263.3108,20294.0
2020-02-14 15:00:00,276.51,276.58,275.99,276.27,29379.0,263.3299,263.3965,262.8347,263.1013,29379.0
2020-02-14 15:30:00,276.44,278.0,276.44,277.84,98753.0,263.2632,264.7489,263.2632,264.5965,98753.0
2020-02-18 09:30:00,277.72,278.76,273.92,277.54,84478.0,264.4822,265.4726,260.8633,264.3108,84478.0
2020-02-18 10:00:00,277.58,278.66,277.03,278.05,17029.0,264.3489,265.3774,263.8251,264.7965,17029.0
2020-02-18 10:30:00,278.16,278.91,277.54,278.54,24145.0,264.9012,265.6155,264.3108,265.2631,24145.0
2020-02-18 11:00:00,278.51,279.42,278.42,279.33,17722.0,265.2346,266.1012,265.1488,266.0155,17722.0
2020-02-18 11:30:00,279.4,280.08,279.4,279.47,11690.0,266.0821,266.7297,266.0821,266.1488,11690.0
2020-02-18 12:00:00,279.49,280.37,279.49,280.19,17000.0,266.1678,267.0059,266.1678,266.8345,17000.0
2020-02-18 12:30:00,280.29,280.36,279.25,279.25,27544.0,266.9297,266.9964,265.9393,265.9393,27544.0
2020-02-18 13:00:00,279.31,280.03,279.1,279.62,13132.0,265.9964,266.6821,265.7964,266.2916,13132.0
2020-02-18 13:30:00,279.77,279.88,279.32,279.84,12550.0,266.4345,266.5393,266.0059,266.5012,12550.0
2020-02-18 14:00:00,279.93,280.52,279.87,280.33,13047.0,266.5869,267.1487,266.5297,266.9678,13047.0
2020-02-18 14:30:00,280.23,280.34,279.76,279.82,16063.0,266.8726,266.9773,266.425,266.4821,16063.0
2020-02-18 15:00:00,279.86,280.39,279.78,279.88,33803.0,266.5202,267.0249,266.444,266.5393,33803.0
2020-02-18 15:30:00,279.81,280.8,279.73,280.71,95610.0,266.4726,267.4154,266.3964,267.3297,95610.0
2020-02-19 09:30:00,282.12,283.68,281.96,283.36,20662.0,268.6725,270.1581,268.5201,269.8534,20662.0
2020-02-19 10:00:00,283.49,284.47,283.02,284.01,10856.0,269.9772,270.9105,269.5296,270.4724,10856.0
2020-02-19 10:30:00,284.01,285.65,283.94,285.28,13283.0,270.4724,272.0342,270.4057,271.6819,13283.0
2020-02-19 11:00:00,285.25,286.17,284.96,286.17,18405.0,271.6533,272.5294,271.3771,272.5294,18405.0
2020-02-19 11:30:00,286.33,287.08,285.74,286.04,27318.0,272.6818,273.3961,272.1199,272.4056,27318.0
2020-02-19 12:00:00,286.02,286.52,286.01,286.39,37088.0,272.3866,272.8627,272.3771,272.7389,37088.0
2020-02-19 12:30:00,286.43,286.9,286.37,286.51,18436.0,272.777,273.2246,272.7199,272.8532,18436.0
2020-02-19 13:00:00,286.49,286.97,286.42,286.8,26117.0,272.8342,273.2913,272.7675,273.1294,26117.0
2020-02-19 13:30:00,286.79,287.12,286.64,286.81,24083.0,273.1199,273.4341,272.977,273.1389,24083.0
2020-02-19 14:00:00,286.79,287.25,286.45,286.68,74989.0,273.1199,273.558,272.7961,273.0151,74989.0
2020-02-19 14:30:00,286.69,287.12,286.5,286.6,99910.0,273.0246,273.4341,272.8437,272.9389,99910.0
2020-02-19 15:00:00,286.61,287.05,286.41,286.42,29698.0,272.9485,273.3675,272.758,272.7675,29698.0
2020-02-19 15:30:00,286.41,286.49,285.18,285.29,127791.0,272.758,272.8342,271.5866,271.6914,127791.0
2020-02-20 09:30:00,284.64,285.61,280.3,281.6,54666.0,271.0724,271.9961,266.9392,268.1773,54666.0
2020-02-20 10:00:00,281.71,283.28,281.71,282.77,28507.0,268.282,269.7772,268.282,269.2915,28507.0
2020-02-20 10:30:00,282.84,283.06,281.15,281.91,51570.0,269.3582,269.5677,267.7487,268.4725,51570.0
2020-02-20 11:00:00,281.75,282.19,278.23,278.23,63310.0,268.3201,268.7391,264.9679,264.9679,63310.0
2020-02-20 11:30:00,278.25,278.26,275.22,277.36,60164.0,264.9869,264.9965,262.1014,264.1394,60164.0
2020-02-20 12:00:00,277.2,277.2,275.59,276.32,68627.0,263.987,263.987,262.4537,263.1489,68627.0
2020-02-20 12:30:00,276.44,277.66,276.12,277.56,31833.0,263.2632,264.4251,262.9585,264.3298,31833.0
2020-02-20 13:00:00,277.47,278.95,277.33,277.91,19567.0,264.2441,265.6536,264.1108,264.6632,19567.0
2020-02-20 13:30:00,278.07,278.2,277.31,278.11,15327.0,264.8155,264.9393,264.0918,264.8536,15327.0
2020-02-20 14:00:00,278.11,279.14,278.11,278.82,19828.0,264.8536,265.8345,264.8536,265.5298,19828.0
2020-02-20 14:30:00,278.84,279.82,278.49,278.99,17174.0,265.5488,266.4821,265.2155,265.6917,17174.0
2020-02-20 15:00:00,279.06,279.12,278.25,278.63,24841.0,265.7583,265.8155,264.9869,265.3488,24841.0
2020-02-20 15:30:00,278.64,278.92,277.67,278.81,128115.0,265.3584,265.625,264.4346,265.5203,128115.0
2020-02-21 09:30:00,276.83,276.83,269.1,273.68,178834.0,263.6346,263.6346,256.2731,260.6348,178834.0
2020-02-21 10:00:00,273.53,274.18,271.01,271.8,36342.0,260.4919,261.1109,258.092,258.8444,36342.0
2020-02-21 10:30:00,271.77,272.19,270.75,272.14,28697.0,258.8158,259.2158,257.8444,259.1682,28697.0
2020-02-21 11:00:00,272.14,272.75,271.48,272.67,30010.0,259.1682,259.7491,258.5396,259.6729,30010.0
2020-02-21 11:30:00,272.76,273.64,272.6,272.6,26025.0,259.7586,260.5967,259.6063,259.6063,26025.0
2020-02-21 12:00:00,272.47,272.97,271.93,272.06,19787.0,259.4825,259.9586,258.9682,259.092,19787.0
2020-02-21 12:30:00,272.08,272.15,271.43,271.66,14893.0,259.111,259.1777,258.492,258.7111,14893.0
2020-02-21 13:00:00,271.63,272.17,271.31,271.42,12211.0,258.6825,259.1968,258.3777,258.4825,12211.0
2020-02-21 13:30:00,271.55,271.55,270.27,270.89,17893.0,258.6063,258.6063,257.3873,257.9778,17893.0
2020-02-21 14:00:00,270.83,271.73,270.6,271.63,22584.0,257.9206,258.7777,257.7016,258.6825,22584.0
2020-02-21 14:30:00,271.73,272.37,271.49,272.37,19706.0,258.7777,259.3872,258.5492,259.3872,19706.0
2020-02-21 15:00:00,272.27,272.28,271.25,271.75,20825.0,259.292,259.3015,258.3206,258.7968,20825.0
2020-02-21 15:30:00,271.73,272.39,271.28,271.82,94519.0,258.7777,259.4063,258.3492,258.8634,94519.0
2020-02-24 09:30:00,264.3,268.65,263.6,267.84,79640.0,252.2313,256.3826,251.5632,255.6096,79640.0
2020-02-24 10:00:00,268.02,268.14,265.58,265.85,35321.0,255.7814,255.8959,253.4528,253.7105,35321.0
2020-02-24 10:30:00,266.0,268.39,265.32,267.9,57627.0,253.8536,256.1345,253.2047,255.6669,57627.0
2020-02-24 11:00:00,268.18,268.31,267.0,267.68,32509.0,255.9341,256.0582,254.808,255.4569,32509.0
2020-02-24 11:30:00,267.67,267.87,265.99,266.84,32692.0,255.4474,255.6383,253.8441,254.6553,32692.0
2020-02-24 12:00:00,266.74,266.74,265.48,266.08,20034.0,254.5598,254.5598,253.3574,253.93,20034.0
2020-02-24 12:30:00,266.1,266.85,265.66,266.06,22405.0,253.9491,254.6648,253.5292,253.9109,22405.0
2020-02-24 13:00:00,266.11,266.38,264.8,266.3,30718.0,253.9586,254.2163,252.7084,254.1399,30718.0
2020-02-24 13:30:00,266.16,266.96,265.93,266.4,22251.0,254.0063,254.7698,253.7868,254.2354,22251.0
2020-02-24 14:00:00,266.49,267.0,264.87,266.82,37161.0,254.3213,254.808,252.7752,254.6362,37161.0
2020-02-24 14:30:00,266.89,267.43,266.28,267.24,36901.0,254.703,255.2183,254.1209,255.037,36901.0
2020-02-24 15:00:00,267.37,268.01,266.91,267.21,42121.0,255.1611,255.7719,254.7221,255.0084,42121.0
2020-02-24 15:30:00,267.26,267.5,266.09,266.28,99798.0,255.0561,255.2851,253.9395,254.1209,99798.0
2020-02-25 09:30:00,268.0,269.45,266.64,268.03,67417.0,255.7623,257.1461,254.4644,255.7909,67417.0
2020-02-25 10:00:00,267.92,268.54,265.78,266.53,30957.0,255.686,256.2777,253.6437,254.3594,30957.0
2020-02-25 10:30:00,266.56,267.3,264.9,266.06,65174.0,254.3881,255.0943,252.8039,253.9109,65174.0
2020-02-25 11:00:00,266.04,266.41,263.67,265.15,46946.0,253.8918,254.2449,251.63,253.0425,46946.0
2020-02-25 11:30:00,265.04,266.48,264.75,265.66,26755.0,252.9375,254.3117,252.6607,253.5292,26755.0
2020-02-25 12:00:00,265.79,266.25,264.69,264.75,25538.0,253.6532,254.0922,252.6035,252.6607,25538.0
2020-02-25 12:30:00,264.74,265.61,263.81,263.86,24373.0,252.6512,253.4814,251.7636,251.8114,24373.0
2020-02-25 13:00:00,263.62,264.27,262.57,263.37,37879.0,251.5823,252.2026,250.5803,251.3437,37879.0
2020-02-25 13:30:00,263.21,263.31,261.35,261.36,32064.0,251.191,251.2865,249.416,249.4255,32064.0
2020-02-25 14:00:00,261.31,261.4,259.17,259.67,45546.0,249.3778,249.4637,247.3355,247.8127,45546.0
2020-02-25 14:30:00,259.76,261.46,258.72,260.7,65242.0,247.8986,249.521,246.9061,248.7957,65242.0
2020-02-25 15:00:00,261.18,262.09,259.74,260.22,40008.0,249.2537,250.1222,247.8795,248.3376,40008.0
2020-02-25 15:30:00,260.22,261.08,258.71,259.88,97422.0,248.3376,249.1583,246.8965,248.0131,97422.0
2020-02-26 09:30:00,260.52,267.46,260.46,264.13,58456.0,248.6239,255.247,248.5666,252.069,58456.0
2020-02-26 10:00:00,264.34,265.54,263.02,264.46,39869.0,252.2694,253.4146,251.0097,252.384,39869.0
2020-02-26 10:30:00,264.04,266.69,263.9,265.03,26016.0,251.9831,254.5121,251.8495,252.9279,26016.0
2020-02-26 11:00:00,265.01,266.36,264.06,265.92,28475.0,252.9088,254.1972,252.0022,253.7773,28475.0
2020-02-26 11:30:00,266.0,266.62,264.47,264.52,38622.0,253.8536,254.4453,252.3935,252.4412,38622.0
2020-02-26 12:00:00,264.42,264.66,261.4,263.26,32828.0,252.3458,252.5748,249.4637,251.2388,32828.0
2020-02-26 12:30:00,263.36,264.43,263.36,263.83,17034.0,251.3342,252.3553,251.3342,251.7827,17034.0
2020-02-26 13:00:00,263.83,264.13,262.86,263.82,15858.0,251.7827,252.069,250.857,251.7732,15858.0
2020-02-26 13:30:00,263.68,263.68,260.54,260.78,20249.0,251.6396,251.6396,248.643,248.872,20249.0
2020-02-26 14:00:00,260.85,262.74,260.54,261.97,19585.0,248.9388,250.7425,248.643,250.0077,19585.0
2020-02-26 14:30:00,261.89,262.66,261.0,261.22,30175.0,249.9313,250.6662,249.082,249.2919,30175.0
2020-02-26 15:00:00,261.22,262.65,261.01,261.65,50185.0,249.2919,250.6566,249.0915,249.7023,50185.0
2020-02-26 15:30:00,261.72,262.42,260.99,261.07,141982.0,249.7691,250.4371,249.0724,249.1488,141982.0
2020-02-27 09:30:00,256.84,256.84,251.48,253.26,182666.0,245.1119,245.1119,239.9967,241.6954,182666.0
2020-02-27 10:00:00,253.4,253.9,250.27,251.35,116439.0,241.829,242.3062,238.8419,239.8726,116439.0
2020-02-27 10:30:00,251.28,251.89,249.21,251.59,109152.0,239.8058,240.3879,237.8303,240.1016,109152.0
2020-02-27 11:00:00,251.61,252.74,249.69,249.89,88172.0,240.1207,241.1991,238.2884,238.4793,88172.0
2020-02-27 11:30:00,249.79,251.24,248.45,251.04,45158.0,238.3838,239.7676,237.105,239.5768,45158.0
2020-02-27 12:00:00,250.99,251.39,249.2,251.28,70250.0,239.529,239.9108,237.8208,239.8058,70250.0
2020-02-27 12:30:00,251.41,252.84,250.61,250.61,69521.0,239.9299,241.2946,239.1664,239.1664,69521.0
2020-02-27 13:00:00,250.47,252.98,250.46,252.52,54245.0,239.0328,241.4282,239.0232,240.9892,54245.0
2020-02-27 13:30:00,252.39,252.78,248.6,249.93,42072.0,240.8651,241.2373,237.2482,238.5174,42072.0
2020-02-27 14:00:00,249.78,252.3,248.9,251.95,25400.0,238.3743,240.7792,237.5345,240.4452,25400.0
2020-02-27 14:30:00,252.01,252.01,249.01,249.22,41095.0,240.5025,240.5025,237.6395,237.8399,41095.0
2020-02-27 15:00:00,249.2,250.25,248.23,248.3,43339.0,237.8208,238.8228,236.8951,236.9619,43339.0
2020-02-27 15:30:00,248.38,248.44,243.9,243.9,199730.0,237.0382,237.0955,232.7628,232.7628,199730.0
2020-02-28 09:30:00,236.66,241.66,233.82,234.82,202677.0,225.8534,230.6251,223.1431,224.0974,202677.0
2020-02-28 10:00:00,234.78,235.99,233.49,233.49,100231.0,224.0592,225.214,222.8281,222.8281,100231.0
2020-02-28 10:30:00,233.11,236.38,232.69,235.68,61481.0,222.4655,225.5862,222.0647,224.9181,61481.0
2020-02-28 11:00:00,235.52,236.86,232.06,236.86,46800.0,224.7654,226.0443,221.4634,226.0443,46800.0
2020-02-28 11:30:00,237.0,240.48,236.19,237.59,90878.0,226.1779,229.499,225.4049,226.7409,90878.0
2020-02-28 12:00:00,237.66,239.19,236.75,239.12,54310.0,226.8077,228.2679,225.9393,228.2011,54310.0
2020-02-28 12:30:00,239.18,240.79,238.39,240.62,41787.0,228.2583,229.7948,227.5044,229.6326,41787.0
2020-02-28 13:00:00,240.81,241.05,238.01,238.29,43939.0,229.8139,230.0429,227.1417,227.409,43939.0
2020-02-28 13:30:00,238.18,238.43,234.78,235.92,55424.0,227.304,227.5426,224.0592,225.1472,55424.0
2020-02-28 14:00:00,235.72,236.47,233.92,235.16,42282.0,224.9563,225.6721,223.2385,224.4219,42282.0
2020-02-28 14:30:00,235.22,238.91,235.04,236.46,37550.0,224.4791,228.0007,224.3074,225.6625,37550.0
2020-02-28 15:00:00,236.85,237.64,233.7,233.7,49561.0,226.0347,226.7886,223.0286,223.0286,49561.0
2020-02-28 15:30:00,233.8,240.03,233.67,240.03,219871.0,223.124,229.0695,222.9999,229.0695,219871.0
2020-03-02 09:30:00,245.91,249.15,242.62,245.39,127795.0,234.681,237.7731,231.5412,234.1848,127795.0
2020-03-02 10:00:00,246.33,247.87,244.69,246.74,48882.0,235.0818,236.5515,233.5167,235.4731,48882.0
2020-03-02 10:30:00,247.07,250.34,245.72,248.44,42486.0,235.788,238.9087,234.4997,237.0955,42486.0
2020-03-02 11:00:00,248.61,252.16,248.38,251.21,43144.0,237.2577,240.6456,237.0382,239.739,43144.0
2020-03-02 11:30:00,251.34,252.97,250.75,252.81,37527.0,239.8631,241.4186,239.3,241.2659,37527.0
2020-03-02 12:00:00,253.04,253.21,250.13,251.58,29283.0,241.4854,241.6477,238.7083,240.0921,29283.0
2020-03-02 12:30:00,251.67,253.1,251.49,252.92,22712.0,240.178,241.5427,240.0062,241.3709,22712.0
2020-03-02 13:00:00,252.8,253.11,250.87,251.25,22967.0,241.2564,241.5522,239.4145,239.7772,22967.0
2020-03-02 13:30:00,251.39,253.02,251.02,252.51,22478.0,239.9108,241.4663,239.5577,240.9796,22478.0
2020-03-02 14:00:00,252.34,253.25,251.93,251.93,39179.0,240.8174,241.6858,240.4261,240.4261,39179.0
2020-03-02 14:30:00,252.18,252.61,250.36,251.57,52193.0,240.6647,241.0751,238.9278,240.0826,52193.0
2020-03-02 15:00:00,251.74,254.61,251.57,254.35,60232.0,240.2448,242.9837,240.0826,242.7356,60232.0
2020-03-02 15:30:00,254.3,259.76,253.97,259.42,202730.0,242.6879,247.8986,242.373,247.5741,202730.0
2020-03-03 09:30:00,258.23,258.73,254.4,255.7,116302.0,246.4384,246.9156,242.7833,244.024,116302.0
2020-03-03 10:00:00,255.94,263.29,255.94,260.15,88981.0,244.253,251.2674,244.253,248.2708,88981.0
2020-03-03 10:30:00,260.5,262.96,260.04,261.96,143740.0,248.6048,250.9525,248.1658,249.9981,143740.0
2020-03-03 11:00:00,261.81,262.56,253.96,254.45,68818.0,249.855,250.5707,242.3634,242.831,68818.0
2020-03-03 11:30:00,254.03,258.72,253.53,258.62,52308.0,242.4302,246.9061,241.9531,246.8106,52308.0
2020-03-03 12:00:00,258.84,260.14,258.3,258.54,131031.0,247.0206,248.2612,246.5052,246.7343,131031.0
2020-03-03 12:30:00,258.54,258.78,256.41,257.42,52532.0,246.7343,246.9633,244.7015,245.6654,52532.0
2020-03-03 13:00:00,257.23,257.42,253.76,254.91,42208.0,245.4841,245.6654,242.1726,243.27,42208.0
2020-03-03 13:30:00,255.24,256.15,252.9,253.02,27899.0,243.585,244.4534,241.3518,241.4663,27899.0
2020-03-03 14:00:00,253.33,253.67,249.48,252.3,87965.0,241.7622,242.0867,238.088,240.7792,87965.0
2020-03-03 14:30:00,252.11,254.42,251.03,253.24,35847.0,240.5979,242.8024,239.5672,241.6763,35847.0
2020-03-03 15:00:00,253.49,256.2,253.08,255.95,53114.0,241.9149,244.5011,241.5236,244.2626,53114.0
2020-03-03 15:30:00,256.12,256.17,251.72,252.86,125664.0,244.4248,244.4725,240.2257,241.3137,125664.0
2020-03-04 09:30:00,257.16,260.98,255.67,256.39,68682.0,245.4173,249.0629,243.9953,244.6825,68682.0
2020-03-04 10:00:00,256.46,259.72,256.02,259.22,18793.0,244.7493,247.8604,244.3294,247.3832,18793.0
2020-03-04 10:30:00,259.19,260.99,258.83,259.38,47914.0,247.3546,249.0724,247.011,247.5359,47914.0
2020-03-04 11:00:00,259.44,261.15,258.9,261.15,33475.0,247.5932,249.2251,247.0778,249.2251,33475.0
2020-03-04 11:30:00,261.27,261.74,259.98,261.32,30922.0,249.3396,249.7882,248.1085,249.3873,30922.0
2020-03-04 12:00:00,261.43,262.51,261.14,261.89,22208.0,249.4923,250.523,249.2156,249.9313,22208.0
2020-03-04 12:30:00,262.19,263.84,262.03,263.79,16915.0,250.2176,251.7923,250.0649,251.7446,16915.0
2020-03-04 13:00:00,263.8,264.89,263.62,264.63,34161.0,251.7541,252.7943,251.5823,252.5462,34161.0
2020-03-04 13:30:00,264.74,264.95,263.79,264.43,32582.0,252.6512,252.8516,251.7446,252.3553,32582.0
2020-03-04 14:00:00,264.33,265.81,263.32,265.8,63092.0,252.2599,253.6723,251.296,253.6628,63092.0
2020-03-04 14:30:00,265.73,266.08,264.88,265.62,34869.0,253.596,253.93,252.7848,253.491,34869.0
2020-03-04 15:00:00,265.63,267.91,265.57,267.85,77067.0,253.5005,255.6764,253.4433,255.6192,77067.0
2020-03-04 15:30:00,268.0,270.35,267.85,269.71,228649.0,255.7623,258.005,255.6192,257.3942,228649.0
2020-03-05 09:30:00,260.26,264.72,260.26,261.51,73451.0,248.3757,252.6321,248.3757,249.5687,73451.0
2020-03-05 10:00:00,261.24,263.17,259.24,259.95,95215.0,249.311,251.1529,247.4023,248.0799,95215.0
2020-03-05 10:30:00,259.72,259.96,254.15,254.54,104875.0,247.8604,248.0894,242.5447,242.9169,104875.0
2020-03-05 11:00:00,254.42,258.51,253.76,257.78,70826.0,242.8024,246.7057,242.1726,246.009,70826.0
2020-03-05 11:30:00,257.98,258.14,256.49,256.9,36608.0,246.1999,246.3526,244.7779,245.1692,36608.0
2020-03-05 12:00:00,256.86,257.12,254.51,254.96,54954.0,245.131,245.3791,242.8883,243.3178,54954.0
2020-03-05 12:30:00,254.95,255.1,252.52,252.76,71103.0,243.3082,243.4514,240.9892,241.2182,71103.0
2020-03-05 13:00:00,252.98,253.52,251.03,252.82,36884.0,241.4282,241.9435,239.5672,241.2755,36884.0
2020-03-05 13:30:00,253.03,253.74,251.97,253.01,44342.0,241.4759,242.1535,240.4643,241.4568,44342.0
2020-03-05 14:00:00,252.91,252.91,250.23,250.56,58617.0,241.3614,241.3614,238.8037,239.1187,58617.0
2020-03-05 14:30:00,250.59,251.87,249.65,250.53,53253.0,239.1473,240.3689,238.2502,239.09,53253.0
2020-03-05 15:00:00,250.51,251.21,248.78,249.76,62648.0,239.071,239.739,237.42,238.3552,62648.0
2020-03-05 15:30:00,249.83,253.21,249.71,252.6,110366.0,238.422,241.6477,238.3075,241.0655,110366.0
2020-03-06 09:30:00,242.62,244.49,234.42,237.41,205196.0,231.5412,233.3259,223.7157,226.5691,205196.0
2020-03-06 10:00:00,238.0,241.43,234.52,241.29,109584.0,227.1322,230.4056,223.8111,230.272,109584.0
2020-03-06 10:30:00,241.33,242.43,239.52,241.53,124404.0,230.3101,231.3599,228.5828,230.501,124404.0
2020-03-06 11:00:00,241.41,242.07,239.94,240.71,82362.0,230.3865,231.0164,228.9836,229.7185,82362.0
2020-03-06 11:30:00,240.73,241.6,239.27,240.43,60209.0,229.7375,230.5678,228.3442,229.4512,60209.0
2020-03-06 12:00:00,240.56,240.65,236.16,236.16,57041.0,229.5753,229.6612,225.3762,225.3762,57041.0
2020-03-06 12:30:00,236.15,239.2,236.12,236.8,61348.0,225.3667,228.2774,225.3381,225.987,61348.0
2020-03-06 13:00:00,236.86,239.15,236.86,238.36,44681.0,226.0443,228.2297,226.0443,227.4758,44681.0
2020-03-06 13:30:00,238.39,238.94,235.2,235.36,46004.0,227.5044,228.0293,224.4601,224.6128,46004.0
2020-03-06 14:00:00,235.58,236.48,234.44,236.01,69802.0,224.8227,225.6816,223.7348,225.2331,69802.0
2020-03-06 14:30:00,236.15,236.27,231.39,232.69,99856.0,225.3667,225.4812,220.824,222.0647,99856.0
2020-03-06 15:00:00,232.62,234.93,232.08,233.99,64782.0,221.9979,224.2024,221.4825,223.3053,64782.0
2020-03-06 15:30:00,233.92,239.65,233.5,238.32,229098.0,223.2385,228.7069,222.8377,227.4376,229098.0
2020-03-09 09:30:00,218.15,218.87,209.4,218.05,71499.0,208.1886,208.8757,199.8382,208.0932,71499.0
2020-03-09 10:00:00,218.16,223.3,216.34,222.56,119364.0,208.1982,213.1035,206.4613,212.3972,119364.0
2020-03-09 10:30:00,222.23,223.74,217.71,218.37,171706.0,212.0823,213.5234,207.7687,208.3986,171706.0
2020-03-09 11:00:00,218.22,220.28,216.33,219.33,153564.0,208.2554,210.2214,206.4517,209.3147,153564.0
2020-03-09 11:30:00,218.88,221.38,218.15,219.54,112823.0,208.8853,211.2711,208.1886,209.5151,112823.0
2020-03-09 12:00:00,219.53,222.72,218.42,220.69,71090.0,209.5056,212.5499,208.4463,210.6126,71090.0
2020-03-09 12:30:00,220.64,221.03,217.65,218.44,44117.0,210.5649,210.9371,207.7114,208.4654,44117.0
2020-03-09 13:00:00,218.46,220.53,217.8,219.77,43515.0,208.4845,210.4599,207.8546,209.7346,43515.0
2020-03-09 13:30:00,219.46,219.67,216.22,216.28,116124.0,209.4388,209.6392,206.3467,206.404,116124.0
2020-03-09 14:00:00,216.28,216.35,212.0,212.0,115853.0,206.404,206.4708,202.3194,202.3194,115853.0
2020-03-09 14:30:00,212.17,214.54,210.23,213.48,129857.0,202.4817,204.7435,200.6303,203.7319,129857.0
2020-03-09 15:00:00,213.23,214.94,211.43,213.12,134765.0,203.4933,205.1252,201.7755,203.3883,134765.0
2020-03-09 15:30:00,213.2,214.51,210.58,210.58,311274.0,203.4646,204.7148,200.9643,200.9643,311274.0
2020-03-10 09:30:00,220.8,222.19,217.51,217.7,174455.0,210.7176,212.0441,207.5778,207.7592,174455.0
2020-03-10 10:00:00,217.61,221.99,217.34,221.06,92854.0,207.6733,211.8533,207.4156,210.9657,92854.0
2020-03-10 10:30:00,221.06,221.21,215.99,216.28,106271.0,210.9657,211.1089,206.1272,206.404,106271.0
2020-03-10 11:00:00,216.29,217.56,214.34,214.34,260941.0,206.4135,207.6256,204.5526,204.5526,260941.0
2020-03-10 11:30:00,214.61,217.45,213.9,214.05,161372.0,204.8103,207.5206,204.1327,204.2758,161372.0
2020-03-10 12:00:00,214.2,219.16,214.19,217.83,81439.0,204.419,209.1525,204.4094,207.8832,81439.0
2020-03-10 12:30:00,217.79,218.87,215.5,218.46,37151.0,207.8451,208.8757,205.6596,208.4845,37151.0
2020-03-10 13:00:00,218.36,220.41,216.52,218.91,39214.0,208.389,210.3454,206.633,208.9139,39214.0
2020-03-10 13:30:00,219.09,219.37,215.76,216.2,48859.0,209.0857,209.3529,205.9077,206.3277,48859.0
2020-03-10 14:00:00,215.89,218.84,215.17,218.84,49585.0,206.0318,208.8471,205.3447,208.8471,49585.0
2020-03-10 14:30:00,218.53,222.65,218.2,220.82,58878.0,208.5513,212.4831,208.2363,210.7367,58878.0
2020-03-10 15:00:00,221.04,225.31,220.88,223.45,63282.0,210.9466,215.0217,210.794,213.2466,63282.0
2020-03-10 15:30:00,223.45,227.53,222.91,227.53,173127.0,213.2466,217.1403,212.7313,217.1403,173127.0
2020-03-11 09:30:00,220.91,221.66,218.67,219.79,96211.0,210.8226,211.5383,208.6849,209.7537,96211.0
2020-03-11 10:00:00,219.75,220.32,216.79,217.08,49810.0,209.7156,210.2595,206.8907,207.1675,49810.0
2020-03-11 10:30:00,216.57,217.8,214.31,214.9,60593.0,206.6808,207.8546,204.524,205.087,60593.0
2020-03-11 11:00:00,214.89,216.62,211.61,212.26,78348.0,205.0775,206.7285,201.9473,202.5676,78348.0
2020-03-11 11:30:00,212.4,215.47,211.96,215.23,75179.0,202.7012,205.631,202.2813,205.402,75179.0
2020-03-11 12:00:00,215.16,217.76,214.46,214.96,44460.0,205.3351,207.8164,204.6671,205.1443,44460.0
2020-03-11 12:30:00,214.49,215.08,212.96,213.95,35330.0,204.6957,205.2588,203.2356,204.1804,35330.0
2020-03-11 13:00:00,213.86,213.86,211.35,213.21,53718.0,204.0945,204.0945,201.6991,203.4742,53718.0
2020-03-11 13:30:00,213.25,214.64,211.56,213.97,53564.0,203.5124,204.8389,201.8995,204.1995,53564.0
2020-03-11 14:00:00,214.24,214.24,211.36,211.44,42876.0,204.4572,204.4572,201.7087,201.785,42876.0
2020-03-11 14:30:00,211.5,213.24,210.89,210.97,46567.0,201.8423,203.5028,201.2601,201.3365,46567.0
2020-03-11 15:00:00,211.12,211.38,206.68,208.9,80399.0,201.4796,201.7278,197.2424,199.361,80399.0
2020-03-11 15:30:00,208.83,212.89,208.21,211.27,242554.0,199.2942,203.1688,198.7025,201.6228,242554.0
2020-03-12 09:30:00,200.34,202.06,189.0,200.83,87823.0,191.1919,192.8333,180.3697,191.6595,87823.0
2020-03-12 10:00:00,200.03,200.04,194.8,196.71,136200.0,190.896,190.9056,185.9048,187.7276,136200.0
2020-03-12 10:30:00,197.09,201.37,196.51,201.33,130510.0,188.0903,192.1748,187.5368,192.1367,130510.0
2020-03-12 11:00:00,201.21,201.22,197.09,199.35,112997.0,192.0221,192.0317,188.0903,190.2471,112997.0
2020-03-12 11:30:00,199.35,200.25,194.52,195.5,133724.0,190.2471,191.106,185.6376,186.5729,133724.0
2020-03-12 12:00:00,195.35,195.84,192.04,195.37,158846.0,186.4297,186.8974,183.2709,186.4488,158846.0
2020-03-12 12:30:00,195.31,204.46,192.83,203.81,57320.0,186.3916,195.1237,184.0248,194.5034,57320.0
2020-03-12 13:00:00,203.8,212.13,202.0,204.81,132307.0,194.4939,202.4435,192.7761,195.4578,132307.0
2020-03-12 13:30:00,204.84,206.67,197.43,198.01,74715.0,195.4864,197.2328,188.4148,188.9683,74715.0
2020-03-12 14:00:00,198.07,198.52,195.82,196.25,80506.0,189.0255,189.455,186.8783,187.2886,80506.0
2020-03-12 14:30:00,195.99,198.14,195.15,195.15,94756.0,187.0405,189.0923,186.2389,186.2389,94756.0
2020-03-12 15:00:00,194.63,196.74,192.85,193.22,174074.0,185.7426,187.7563,184.0439,184.397,174074.0
2020-03-12 15:30:00,193.27,196.07,192.7,193.33,328136.0,184.4447,187.1169,183.9007,184.502,328136.0
2020-03-13 09:30:00,204.58,208.64,198.94,201.38,123909.0,195.2383,199.1129,189.8558,192.1844,123909.0
2020-03-13 10:00:00,200.98,202.88,200.05,201.62,126209.0,191.8026,193.6159,190.9151,192.4134,126209.0
2020-03-13 10:30:00,201.7,202.16,198.12,198.22,139998.0,192.4898,192.9288,189.0732,189.1687,139998.0
2020-03-13 11:00:00,198.21,200.77,197.67,197.67,129619.0,189.1591,191.6022,188.6438,188.6438,129619.0
2020-03-13 11:30:00,196.78,200.23,195.92,199.51,104251.0,187.7944,191.0869,186.9737,190.3998,104251.0
2020-03-13 12:00:00,199.54,199.55,194.54,195.43,91244.0,190.4284,190.4379,185.6567,186.5061,91244.0
2020-03-13 12:30:00,195.2,200.53,195.19,200.06,102896.0,186.2866,191.3732,186.277,190.9247,102896.0
2020-03-13 13:00:00,199.69,201.4,198.53,201.33,58769.0,190.5716,192.2035,189.4645,192.1367,58769.0
2020-03-13 13:30:00,201.49,202.17,199.58,199.58,106614.0,192.2894,192.9383,190.4666,190.4666,106614.0
2020-03-13 14:00:00,199.99,199.99,197.35,198.35,67738.0,190.8579,190.8579,188.3384,189.2927,67738.0
2020-03-13 14:30:00,198.56,201.24,197.81,200.38,66764.0,189.4932,192.0508,188.7774,191.23,66764.0
2020-03-13 15:00:00,200.1,202.42,198.57,202.13,76961.0,190.9628,193.1769,189.5027,192.9001,76961.0
2020-03-13 15:30:00,202.65,213.57,198.42,213.25,233295.0,193.3964,203.8178,189.3595,203.5124,233295.0
2020-03-16 09:30:00,182.0,189.25,180.0,186.53,89372.0,173.6893,180.6083,171.7807,178.0125,89372.0
2020-03-16 10:00:00,186.16,189.77,183.15,189.28,318174.0,177.6594,181.1045,174.7868,180.6369,318174.0
2020-03-16 10:30:00,189.81,193.94,184.31,184.43,205955.0,181.1427,185.0841,175.8939,176.0084,205955.0
2020-03-16 11:00:00,184.32,193.22,182.48,190.51,209250.0,175.9034,184.397,174.1474,181.8107,209250.0
2020-03-16 11:30:00,190.5,190.91,184.0,188.49,156217.0,181.8012,182.1925,175.598,179.883,156217.0
2020-03-16 12:00:00,189.36,189.69,186.54,188.95,76860.0,180.7133,181.0282,178.022,180.322,76860.0
2020-03-16 12:30:00,188.81,190.87,188.09,189.89,52987.0,180.1884,182.1543,179.5012,181.2191,52987.0
2020-03-16 13:00:00,189.7,192.86,189.31,191.9,91085.0,181.0377,184.0534,180.6655,183.1373,91085.0
2020-03-16 13:30:00,191.61,191.68,187.1,190.08,77906.0,182.8605,182.9273,178.5565,181.4004,77906.0
2020-03-16 14:00:00,190.07,190.07,187.31,188.62,71370.0,181.3908,181.3908,178.7569,180.007,71370.0
2020-03-16 14:30:00,188.9,192.85,188.6,191.97,79883.0,180.2743,184.0439,179.988,183.2041,79883.0
2020-03-16 15:00:00,192.42,193.77,191.0,191.02,123803.0,183.6335,184.9219,182.2784,182.2975,123803.0
2020-03-16 15:30:00,190.48,191.48,185.07,185.4,310365.0,181.7821,182.7364,176.6191,176.9341,310365.0
2020-03-17 09:30:00,188.9,191.37,186.0,186.0,120881.0,180.2743,182.6315,177.5067,177.5067,120881.0
2020-03-17 10:00:00,186.35,192.7,185.49,192.52,68244.0,177.8407,183.9007,177.02,183.729,68244.0
2020-03-17 10:30:00,192.52,195.0,187.25,193.5,104245.0,183.729,186.0957,178.6996,184.6642,104245.0
2020-03-17 11:00:00,193.32,198.82,192.39,197.85,86249.0,184.4924,189.7413,183.6049,188.8156,86249.0
2020-03-17 11:30:00,197.86,199.71,195.97,199.08,78826.0,188.8251,190.5906,187.0214,189.9894,78826.0
2020-03-17 12:00:00,199.44,203.73,198.68,199.09,84769.0,190.333,194.4271,189.6077,189.999,84769.0
2020-03-17 12:30:00,199.08,200.23,197.21,199.42,59306.0,189.9894,191.0869,188.2048,190.3139,59306.0
2020-03-17 13:00:00,199.34,200.67,195.39,196.51,59603.0,190.2375,191.5068,186.4679,187.5368,59603.0
2020-03-17 13:30:00,196.68,199.47,196.29,197.68,66294.0,187.699,190.3616,187.3268,188.6533,66294.0
2020-03-17 14:00:00,198.0,202.4,196.2,201.41,56345.0,188.9587,193.1578,187.2409,192.213,56345.0
2020-03-17 14:30:00,201.34,203.87,200.49,202.58,69324.0,192.1462,194.5607,191.335,193.3296,69324.0
2020-03-17 15:00:00,202.4,203.25,199.63,200.37,89485.0,193.1578,193.969,190.5143,191.2205,89485.0
2020-03-17 15:30:00,200.45,206.43,196.62,201.77,314111.0,191.2969,197.0038,187.6417,192.5566,314111.0
2020-03-18 09:30:00,182.92,187.35,177.61,181.42,227861.0,174.5673,178.795,169.4998,173.1358,227861.0
2020-03-18 10:00:00,181.09,181.24,175.24,176.68,117868.0,172.8209,172.964,167.238,168.6123,117868.0
2020-03-18 10:30:00,176.99,178.57,169.43,171.26,115616.0,168.9081,170.416,161.6933,163.4398,115616.0
2020-03-18 11:00:00,170.78,171.62,165.23,168.96,170137.0,162.9817,163.7833,157.6851,161.2448,170137.0
2020-03-18 11:30:00,168.79,172.34,166.8,172.34,114807.0,161.0825,164.4704,159.1834,164.4704,114807.0
2020-03-18 12:00:00,172.09,173.52,170.2,172.75,89221.0,164.2319,165.5966,162.4282,164.8617,89221.0
2020-03-18 12:30:00,172.58,173.25,170.5,170.79,106097.0,164.6995,165.3389,162.7145,162.9912,106097.0
2020-03-18 13:00:00,169.08,171.41,167.0,167.0,97158.0,161.3593,163.5829,159.3743,159.3743,97158.0
2020-03-18 13:30:00,167.0,171.67,166.45,170.4,152577.0,159.3743,163.831,158.8494,162.619,152577.0
2020-03-18 14:00:00,170.49,170.53,167.44,168.46,120019.0,162.7049,162.7431,159.7942,160.7676,120019.0
2020-03-18 14:30:00,168.31,170.33,166.07,170.25,199361.0,160.6245,162.5522,158.4867,162.4759,199361.0
2020-03-18 15:00:00,170.06,171.44,166.19,167.56,144123.0,162.2945,163.6115,158.6013,159.9087,144123.0
2020-03-18 15:30:00,167.16,175.25,166.79,173.88,323773.0,159.527,167.2476,159.1739,165.9401,323773.0
2020-03-19 09:30:00,173.56,175.34,166.26,171.53,116342.0,165.6347,167.3334,158.6681,163.6974,116342.0
2020-03-19 10:00:00,172.21,173.87,167.74,169.22,78965.0,164.3464,165.9306,160.0805,161.4929,78965.0
2020-03-19 10:30:00,169.06,170.99,166.0,168.4,163523.0,161.3402,163.1821,158.4199,160.7103,163523.0
2020-03-19 11:00:00,168.38,171.55,167.49,171.46,147313.0,160.6913,163.7165,159.8419,163.6306,147313.0
2020-03-19 11:30:00,170.6,174.05,170.02,171.95,166333.0,162.8099,166.1024,162.2564,164.0982,166333.0
2020-03-19 12:00:00,171.95,173.41,168.23,170.25,130615.0,164.0982,165.4916,160.5481,162.4759,130615.0
2020-03-19 12:30:00,170.28,174.72,169.36,173.16,104170.0,162.5045,166.7418,161.6265,165.253,104170.0
2020-03-19 13:00:00,173.49,176.34,172.67,175.94,142559.0,165.5679,168.2878,164.7854,167.9061,142559.0
2020-03-19 13:30:00,175.94,179.63,175.58,177.81,98399.0,167.9061,171.4276,167.5625,169.6907,98399.0
2020-03-19 14:00:00,177.95,179.38,174.61,177.36,159045.0,169.8243,171.189,166.6368,169.2612,159045.0
2020-03-19 14:30:00,178.0,181.48,176.25,176.43,202005.0,169.872,173.1931,168.2019,168.3737,202005.0
2020-03-19 15:00:00,176.43,179.4,175.03,179.08,179206.0,168.3737,171.2081,167.0376,170.9027,179206.0
2020-03-19 15:30:00,178.77,181.07,177.02,177.9,312136.0,170.6068,172.8018,168.9367,169.7766,312136.0
2020-03-20 09:30:00,180.34,182.99,173.1,174.11,219229.0,172.1051,174.6341,165.1957,166.1596,219229.0
2020-03-20 10:00:00,173.73,177.41,173.62,177.12,62442.0,165.797,169.3089,165.692,169.0322,62442.0
2020-03-20 10:30:00,177.15,181.72,176.39,179.63,61790.0,169.0608,173.4221,168.3355,171.4276,61790.0
2020-03-20 11:00:00,179.63,180.04,172.22,174.33,46667.0,171.4276,171.8188,164.3559,166.3696,46667.0
2020-03-20 11:30:00,174.31,177.21,173.39,175.72,69951.0,166.3505,169.1181,165.4725,167.6961,69951.0
2020-03-20 12:00:00,175.62,177.13,171.47,172.09,83989.0,167.6007,169.0417,163.6402,164.2319,83989.0
2020-03-20 12:30:00,171.91,177.54,171.64,175.75,65866.0,164.0601,169.433,163.8024,167.7247,65866.0
2020-03-20 13:00:00,175.14,178.0,174.49,176.26,58296.0,167.1426,169.872,166.5223,168.2114,58296.0
2020-03-20 13:30:00,176.45,179.77,176.45,177.94,71679.0,168.3928,171.5612,168.3928,169.8147,71679.0
2020-03-20 14:00:00,178.11,182.32,177.06,177.59,111640.0,169.977,173.9947,168.9749,169.4807,111640.0
2020-03-20 14:30:00,177.45,180.16,175.84,178.52,105806.0,169.3471,171.9334,167.8106,170.3682,105806.0
2020-03-20 15:00:00,178.44,181.86,175.93,180.95,107151.0,170.2919,173.5557,167.8965,172.6873,107151.0
2020-03-20 15:30:00,181.51,183.0,174.58,175.72,331370.0,173.2217,174.6437,166.6082,167.6961,331370.0
2020-03-23 09:30:00,171.55,181.47,170.64,181.37,193978.0,163.7165,173.1835,162.8481,173.0881,193978.0
2020-03-23 10:00:00,181.32,182.04,174.76,178.29,89066.0,173.0404,173.7275,166.7799,170.1487,89066.0
2020-03-23 10:30:00,178.0,179.67,173.59,173.78,82990.0,169.872,171.4657,165.6634,165.8447,82990.0
2020-03-23 11:00:00,173.62,174.65,171.71,172.55,65506.0,165.692,166.675,163.8692,164.6708,65506.0
2020-03-23 11:30:00,172.91,173.75,168.03,169.1,92033.0,165.0144,165.8161,160.3572,161.3784,92033.0
2020-03-23 12:00:00,169.39,171.04,167.35,168.0,86691.0,161.6551,163.2298,159.7083,160.3286,86691.0
2020-03-23 12:30:00,168.22,172.7,167.1,171.51,62999.0,160.5386,164.814,159.4697,163.6783,62999.0
2020-03-23 13:00:00,171.5,174.0,169.12,170.07,42077.0,163.6688,166.0546,161.3975,162.3041,42077.0
2020-03-23 13:30:00,169.94,171.63,166.0,166.15,38532.0,162.18,163.7929,158.4199,158.5631,38532.0
2020-03-23 14:00:00,166.23,169.96,165.23,168.65,48962.0,158.6394,162.1991,157.6851,160.9489,48962.0
2020-03-23 14:30:00,168.31,169.77,165.52,165.82,37114.0,160.6245,162.0178,157.9619,158.2482,37114.0
2020-03-23 15:00:00,165.59,167.78,164.54,165.18,63397.0,158.0287,160.1187,157.0266,157.6374,63397.0
2020-03-23 15:30:00,165.19,168.17,164.19,165.68,208265.0,157.6469,160.4909,156.6926,158.1146,208265.0
2020-03-24 09:30:00,175.26,181.99,172.02,179.49,79658.0,167.2571,173.6798,164.165,171.2939,79658.0
2020-03-24 10:00:00,179.59,190.64,179.14,189.36,107782.0,171.3894,181.9348,170.9599,180.7133,107782.0
2020-03-24 10:30:00,189.33,189.53,184.9,187.23,73135.0,180.6846,180.8755,176.4569,178.6805,73135.0
2020-03-24 11:00:00,187.3,189.43,186.21,187.6,28931.0,178.7473,180.7801,177.7071,179.0336,28931.0
2020-03-24 11:30:00,187.07,189.73,186.49,189.32,26464.0,178.5278,181.0664,177.9743,180.6751,26464.0
2020-03-24 12:00:00,188.85,189.79,187.59,189.79,30388.0,180.2265,181.1236,179.0241,181.1236,30388.0
2020-03-24 12:30:00,189.33,190.26,186.3,186.31,39474.0,180.6846,181.5722,177.793,177.8025,39474.0
2020-03-24 13:00:00,186.7,187.47,184.11,186.43,38654.0,178.1747,178.9096,175.703,177.917,38654.0
2020-03-24 13:30:00,186.37,186.96,182.93,183.44,42618.0,177.8598,178.4228,174.5769,175.0636,42618.0
2020-03-24 14:00:00,183.43,184.5,180.78,183.79,47896.0,175.054,176.0752,172.525,175.3976,47896.0
2020-03-24 14:30:00,183.79,188.79,183.37,188.79,23645.0,175.3976,180.1693,174.9968,180.1693,23645.0
2020-03-24 15:00:00,188.85,191.79,187.73,191.56,72955.0,180.2265,183.0323,179.1577,182.8128,72955.0
2020-03-24 15:30:00,191.81,196.61,191.77,195.22,244672.0,183.0514,187.6322,183.0132,186.3057,244672.0
2020-03-25 09:30:00,193.5,208.08,192.13,198.66,119100.0,184.6642,198.5784,183.3568,189.5886,119100.0
2020-03-25 10:00:00,199.2,200.74,195.0,199.7,60336.0,190.1039,191.5736,186.0957,190.5811,60336.0
2020-03-25 10:30:00,200.52,201.94,198.0,200.31,42526.0,191.3637,192.7188,188.9587,191.1632,42526.0
2020-03-25 11:00:00,199.98,200.9,198.26,198.75,65840.0,190.8483,191.7263,189.2069,189.6745,65840.0
2020-03-25 11:30:00,198.42,201.46,198.4,200.83,48423.0,189.3595,192.2607,189.3405,191.6595,48423.0
2020-03-25 12:00:00,200.82,205.62,200.62,205.11,38267.0,191.65,196.2308,191.4591,195.7441,38267.0
2020-03-25 12:30:00,205.14,208.0,204.21,207.34,57111.0,195.7727,198.5021,194.8852,197.8722,57111.0
2020-03-25 13:00:00,207.26,212.18,206.95,211.42,73774.0,197.7959,202.4912,197.5,201.7659,73774.0
2020-03-25 13:30:00,211.29,213.76,210.6,210.8,80011.0,201.6419,203.9991,200.9834,201.1742,80011.0
2020-03-25 14:00:00,211.26,212.7,209.15,210.96,55850.0,201.6132,202.9875,199.5996,201.3269,55850.0
2020-03-25 14:30:00,210.97,212.39,209.0,210.63,55348.0,201.3365,202.6916,199.4564,201.012,55348.0
2020-03-25 15:00:00,210.59,213.45,210.35,212.82,66601.0,200.9738,203.7032,200.7448,203.102,66601.0
2020-03-25 15:30:00,212.84,217.91,205.26,207.14,383156.0,203.1211,207.9596,195.8872,197.6814,383156.0
2020-03-26 09:30:00,209.66,220.38,209.12,219.4,84884.0,200.0863,210.3168,199.571,209.3815,84884.0
2020-03-26 10:00:00,219.09,221.61,215.79,217.58,107305.0,209.0857,211.4906,205.9364,207.6446,107305.0
2020-03-26 10:30:00,217.82,219.87,216.64,219.25,91457.0,207.8737,209.8301,206.7476,209.2384,91457.0
2020-03-26 11:00:00,219.32,223.65,218.36,222.17,63774.0,209.3052,213.4375,208.389,212.025,63774.0
2020-03-26 11:30:00,222.18,223.49,220.36,221.94,54503.0,212.0346,213.2848,210.2977,211.8056,54503.0
2020-03-26 12:00:00,222.34,224.0,221.51,223.84,66932.0,212.1873,213.7715,211.3952,213.6188,66932.0
2020-03-26 12:30:00,223.77,223.96,220.84,223.36,44668.0,213.552,213.7333,210.7558,213.1607,44668.0
2020-03-26 13:00:00,222.85,222.98,217.74,217.74,71146.0,212.674,212.7981,207.7973,207.7973,71146.0
2020-03-26 13:30:00,217.78,221.2,216.94,219.99,47331.0,207.8355,211.0993,207.0339,209.9446,47331.0
2020-03-26 14:00:00,219.97,222.18,219.73,221.39,73206.0,209.9255,212.0346,209.6965,211.2807,73206.0
2020-03-26 14:30:00,220.76,222.8,220.64,222.28,47593.0,210.6794,212.6263,210.5649,212.13,47593.0
2020-03-26 15:00:00,222.09,222.9,221.11,222.56,74750.0,211.9487,212.7217,211.0135,212.3972,74750.0
2020-03-26 15:30:00,222.75,227.47,219.14,224.28,184198.0,212.5786,217.083,209.1334,214.0387,184198.0
2020-03-27 09:30:00,215.34,220.44,215.34,219.47,72498.0,205.5069,210.374,205.5069,209.4483,72498.0
2020-03-27 10:00:00,219.48,220.49,218.03,218.41,62358.0,209.4579,210.4218,208.0741,208.4367,62358.0
2020-03-27 10:30:00,218.97,219.86,216.51,219.09,41386.0,208.9712,209.8205,206.6235,209.0857,41386.0
2020-03-27 11:00:00,218.96,221.84,218.21,219.2,45873.0,208.9616,211.7101,208.2459,209.1907,45873.0
2020-03-27 11:30:00,218.95,221.57,218.71,219.27,69943.0,208.9521,211.4524,208.723,209.2575,69943.0
2020-03-27 12:00:00,219.24,220.69,219.09,219.69,40279.0,209.2288,210.6126,209.0857,209.6583,40279.0
2020-03-27 12:30:00,219.96,221.76,217.76,219.41,32319.0,209.916,211.6338,207.8164,209.3911,32319.0
2020-03-27 13:00:00,219.52,220.28,215.57,217.38,40994.0,209.4961,210.2214,205.7264,207.4538,40994.0
2020-03-27 13:30:00,217.19,220.98,217.19,218.06,35546.0,207.2725,210.8894,207.2725,208.1027,35546.0
2020-03-27 14:00:00,218.2,219.48,217.14,219.05,36878.0,208.2363,209.4579,207.2247,209.0475,36878.0
2020-03-27 14:30:00,218.98,220.29,217.86,220.28,34676.0,208.9807,210.2309,207.9119,210.2214,34676.0
2020-03-27 15:00:00,220.06,226.55,219.64,225.47,67208.0,210.0114,216.205,209.6106,215.1744,67208.0
2020-03-27 15:30:00,225.34,225.52,219.53,220.37,228701.0,215.0503,215.2221,209.5056,210.3072,228701.0
2020-03-30 09:30:00,222.16,226.33,221.13,223.02,56853.0,212.0155,215.9951,211.0325,212.8362,56853.0
2020-03-30 10:00:00,223.41,224.57,221.77,223.15,40829.0,213.2084,214.3155,211.6433,212.9603,40829.0
2020-03-30 10:30:00,223.51,226.29,223.0,223.87,28068.0,213.3039,215.9569,212.8171,213.6474,28068.0
2020-03-30 11:00:00,223.99,224.68,221.25,223.1,50443.0,213.7619,214.4204,211.1471,212.9126,50443.0
2020-03-30 11:30:00,223.1,223.35,219.36,219.63,43715.0,212.9126,213.1512,209.3434,209.601,43715.0
2020-03-30 12:00:00,220.03,222.76,219.37,222.35,25790.0,209.9828,212.5881,209.3529,212.1968,25790.0
2020-03-30 12:30:00,222.32,222.33,220.49,221.52,27555.0,212.1682,212.1777,210.4218,211.4047,27555.0
2020-03-30 13:00:00,221.56,223.43,220.84,222.96,36420.0,211.4429,213.2275,210.7558,212.779,36420.0
2020-03-30 13:30:00,222.93,223.15,221.24,222.12,19942.0,212.7503,212.9603,211.1375,211.9773,19942.0
2020-03-30 14:00:00,222.0,223.62,221.18,223.0,33921.0,211.8628,213.4088,211.0803,212.8171,33921.0
2020-03-30 14:30:00,222.6,224.19,222.23,222.8,27723.0,212.4354,213.9528,212.0823,212.6263,27723.0
2020-03-30 15:00:00,222.89,224.13,218.3,219.48,45496.0,212.7122,213.8956,208.3318,209.4579,45496.0
2020-03-30 15:30:00,219.68,223.49,218.88,222.38,167691.0,209.6488,213.2848,208.8853,212.2255,167691.0
2020-03-31 09:30:00,218.31,221.98,214.14,216.69,60885.0,208.3413,211.8437,204.3617,206.7953,60885.0
2020-03-31 10:00:00,217.02,218.81,213.85,216.28,52382.0,207.1102,208.8185,204.085,206.404,52382.0
2020-03-31 10:30:00,216.43,219.62,216.38,216.53,105592.0,206.5472,209.5915,206.4994,206.6426,105592.0
2020-03-31 11:00:00,216.38,221.79,215.84,218.59,79194.0,206.4994,211.6624,205.9841,208.6085,79194.0
2020-03-31 11:30:00,218.71,219.45,216.7,217.88,35194.0,208.723,209.4293,206.8048,207.9309,35194.0
2020-03-31 12:00:00,217.55,218.56,215.46,216.79,24993.0,207.616,208.5799,205.6214,206.8907,24993.0
2020-03-31 12:30:00,216.5,216.5,213.35,214.48,40865.0,206.614,206.614,203.6078,204.6862,40865.0
2020-03-31 13:00:00,214.45,215.72,212.25,212.58,39991.0,204.6576,205.8696,202.558,202.873,39991.0
2020-03-31 13:30:00,212.91,216.57,212.05,216.18,29909.0,203.1879,206.6808,202.3672,206.3086,29909.0
2020-03-31 14:00:00,216.18,216.18,213.51,214.94,27334.0,206.3086,206.3086,203.7605,205.1252,27334.0
2020-03-31 14:30:00,214.77,215.54,213.84,215.07,41536.0,204.963,205.6978,204.0754,205.2493,41536.0
2020-03-31 15:00:00,215.4,215.76,211.49,212.08,43876.0,205.5642,205.9077,201.8327,202.3958,43876.0
2020-03-31 15:30:00,212.36,214.39,210.76,211.78,167444.0,202.663,204.6003,201.1361,202.1095,167444.0
2020-04-01 09:30:00,201.93,204.52,199.33,203.61,91530.0,192.7093,195.181,190.228,194.3126,91530.0
2020-04-01 10:00:00,204.06,204.61,202.34,203.25,100743.0,194.742,195.2669,193.1005,193.969,100743.0
2020-04-01 10:30:00,203.07,206.75,203.03,205.89,74397.0,193.7972,197.3092,193.759,196.4884,74397.0
2020-04-01 11:00:00,205.88,207.31,204.84,205.52,57016.0,196.4789,197.8436,195.4864,196.1353,57016.0
2020-04-01 11:30:00,205.52,206.05,201.87,202.13,56715.0,196.1353,196.6411,192.652,192.9001,56715.0
2020-04-01 12:00:00,202.15,202.66,201.32,201.45,34659.0,192.9192,193.4059,192.1271,192.2512,34659.0
2020-04-01 12:30:00,201.52,202.24,199.7,200.29,29062.0,192.318,193.0051,190.5811,191.1442,29062.0
2020-04-01 13:00:00,199.92,201.2,199.62,200.78,30011.0,190.7911,192.0126,190.5048,191.6118,30011.0
2020-04-01 13:30:00,200.73,201.33,199.67,200.72,36361.0,191.5641,192.1367,190.5525,191.5545,36361.0
2020-04-01 14:00:00,200.78,200.9,199.02,200.0,47308.0,191.6118,191.7263,189.9321,190.8674,47308.0
2020-04-01 14:30:00,199.69,200.3,198.4,198.67,56877.0,190.5716,191.1537,189.3405,189.5981,56877.0
2020-04-01 15:00:00,198.71,199.32,197.56,197.78,58987.0,189.6363,190.2184,188.5388,188.7488,58987.0
2020-04-01 15:30:00,197.88,198.81,195.7,197.21,247357.0,188.8442,189.7317,186.7637,188.2048,247357.0
2020-04-02 09:30:00,195.4,198.37,192.0,196.38,53194.0,186.4774,189.3118,183.2327,187.4127,53194.0
2020-04-02 10:00:00,196.41,198.24,194.87,197.98,45750.0,187.4413,189.1878,185.9716,188.9396,45750.0
2020-04-02 10:30:00,199.26,201.97,197.94,200.08,133857.0,190.1612,192.7474,188.9015,190.9437,133857.0
2020-04-02 11:00:00,200.0,201.44,199.16,200.59,48667.0,190.8674,192.2416,190.0658,191.4305,48667.0
2020-04-02 11:30:00,200.78,201.32,199.39,200.72,50997.0,191.6118,192.1271,190.2853,191.5545,50997.0
2020-04-02 12:00:00,200.8,201.47,199.38,200.54,37295.0,191.6309,192.2703,190.2757,191.3827,37295.0
2020-04-02 12:30:00,200.73,202.22,200.26,201.69,15276.0,191.5641,192.986,191.1155,192.4802,15276.0
2020-04-02 13:00:00,201.39,202.87,199.58,200.31,19418.0,192.1939,193.6063,190.4666,191.1632,19418.0
2020-04-02 13:30:00,200.44,201.36,199.38,200.96,17499.0,191.2873,192.1653,190.2757,191.7836,17499.0
2020-04-02 14:00:00,200.88,200.88,198.42,200.16,17104.0,191.7072,191.7072,189.3595,191.0201,17104.0
2020-04-02 14:30:00,200.14,201.99,199.48,201.92,23444.0,191.001,192.7665,190.3711,192.6997,23444.0
2020-04-02 15:00:00,202.43,205.35,201.72,204.72,63592.0,193.1864,195.9731,192.5089,195.3719,63592.0
2020-04-02 15:30:00,204.96,206.97,203.07,206.45,119883.0,195.6009,197.5191,193.7972,197.0229,119883.0
2020-04-03 09:30:00,203.01,207.56,202.98,207.29,51973.0,193.74,198.0822,193.7113,197.8245,51973.0
2020-04-03 10:00:00,206.65,207.24,204.48,206.06,59016.0,197.2137,197.7768,195.1428,196.6507,59016.0
2020-04-03 10:30:00,206.06,208.37,205.28,208.37,62520.0,196.6507,198.8552,195.9063,198.8552,62520.0
2020-04-03 11:00:00,208.26,210.26,206.9,208.04,63701.0,198.7502,200.6589,197.4523,198.5403,63701.0
2020-04-03 11:30:00,207.98,208.43,206.18,206.64,39135.0,198.483,198.9125,196.7652,197.2042,39135.0
2020-04-03 12:00:00,206.51,206.84,204.69,205.43,28252.0,197.0801,197.3951,195.3432,196.0494,28252.0
2020-04-03 12:30:00,206.02,207.11,205.09,206.39,28348.0,196.6125,197.6527,195.725,196.9656,28348.0
2020-04-03 13:00:00,206.41,207.24,205.11,205.12,22174.0,196.9847,197.7768,195.7441,195.7536,22174.0
2020-04-03 13:30:00,205.07,205.99,204.72,205.22,23817.0,195.7059,196.5839,195.3719,195.849,23817.0
2020-04-03 14:00:00,205.03,205.46,203.92,205.09,34866.0,195.6677,196.0781,194.6084,195.725,34866.0
2020-04-03 14:30:00,204.94,206.86,204.58,206.7,27883.0,195.5818,197.4142,195.2383,197.2615,27883.0
2020-04-03 15:00:00,207.02,207.7,205.12,207.09,31667.0,197.5668,198.2158,195.7536,197.6336,31667.0
2020-04-03 15:30:00,206.86,210.19,205.81,208.73,158601.0,197.4142,200.5921,196.4121,199.1988,158601.0
2020-04-06 09:30:00,219.45,222.48,218.51,220.37,142612.0,209.4293,212.3209,208.5322,210.3072,142612.0
2020-04-06 10:00:00,220.29,221.53,217.52,217.88,113105.0,210.2309,211.4143,207.5874,207.9309,113105.0
2020-04-06 10:30:00,218.13,219.42,217.44,218.44,42770.0,208.1695,209.4006,207.511,208.4654,42770.0
2020-04-06 11:00:00,218.74,219.91,218.1,219.25,41015.0,208.7517,209.8682,208.1409,209.2384,41015.0
2020-04-06 11:30:00,219.07,219.51,218.01,218.78,97813.0,209.0666,209.4865,208.055,208.7898,97813.0
2020-04-06 12:00:00,219.02,221.18,218.74,220.76,32906.0,209.0189,211.0803,208.7517,210.6794,32906.0
2020-04-06 12:30:00,220.81,222.46,220.81,222.46,24649.0,210.7272,212.3018,210.7272,212.3018,24649.0
2020-04-06 13:00:00,222.55,222.77,221.06,221.45,28221.0,212.3877,212.5977,210.9657,211.3379,28221.0
2020-04-06 13:30:00,221.46,223.81,221.37,223.48,33239.0,211.3475,213.5902,211.2616,213.2752,33239.0
2020-04-06 14:00:00,223.45,223.64,222.15,222.97,35023.0,213.2466,213.4279,212.006,212.7885,35023.0
2020-04-06 14:30:00,222.94,223.67,222.83,223.24,36837.0,212.7599,213.4566,212.6549,213.0462,36837.0
2020-04-06 15:00:00,223.11,225.17,222.63,225.05,53611.0,212.9221,214.8881,212.464,214.7735,53611.0
2020-04-06 15:30:00,225.03,231.48,224.54,229.38,232555.0,214.7545,220.9099,214.2868,218.9058,232555.0
2020-04-07 09:30:00,238.28,239.98,233.7,235.53,106673.0,227.3994,229.0218,223.0286,224.775,106673.0
2020-04-07 10:00:00,235.53,236.19,231.09,233.01,47240.0,224.775,225.4049,220.5377,222.3701,47240.0
2020-04-07 10:30:00,232.52,233.98,230.09,231.87,37572.0,221.9024,223.2958,219.5834,221.2821,37572.0
2020-04-07 11:00:00,232.17,234.56,231.46,234.25,30425.0,221.5684,223.8493,220.8908,223.5534,30425.0
2020-04-07 11:30:00,233.91,235.79,233.83,234.07,30905.0,223.229,225.0231,223.1526,223.3817,30905.0
2020-04-07 12:00:00,234.17,236.78,234.09,235.6,35916.0,223.4771,225.9679,223.4007,224.8418,35916.0
2020-04-07 12:30:00,235.59,236.46,234.73,235.48,24040.0,224.8323,225.6625,224.0115,224.7273,24040.0
2020-04-07 13:00:00,235.92,236.59,234.32,235.44,29134.0,225.1472,225.7866,223.6202,224.6891,29134.0
2020-04-07 13:30:00,235.37,235.6,233.61,233.62,36795.0,224.6223,224.8418,222.9427,222.9522,36795.0
2020-04-07 14:00:00,233.64,234.05,232.38,233.26,30419.0,222.9713,223.3626,221.7688,222.6086,30419.0
2020-04-07 14:30:00,233.05,233.42,230.42,231.73,34082.0,222.4082,222.7613,219.8983,221.1485,34082.0
2020-04-07 15:00:00,231.84,233.9,230.78,231.38,37572.0,221.2535,223.2194,220.2419,220.8145,37572.0
2020-04-07 15:30:00,231.58,233.02,228.67,228.72,138735.0,221.0054,222.3796,218.2282,218.276,138735.0
2020-04-08 09:30:00,232.9,234.36,228.36,228.5,68416.0,222.2651,223.6584,217.9324,218.066,68416.0
2020-04-08 10:00:00,229.01,229.39,226.36,226.44,65420.0,218.5527,218.9154,216.0237,216.1001,65420.0
2020-04-08 10:30:00,226.43,227.43,225.32,227.0,41766.0,216.0905,217.0449,215.0312,216.6345,41766.0
2020-04-08 11:00:00,226.98,229.0,226.55,228.45,40020.0,216.6154,218.5432,216.205,218.0183,40020.0
2020-04-08 11:30:00,228.48,229.63,228.16,228.47,20622.0,218.0469,219.1444,217.7415,218.0374,20622.0
2020-04-08 12:00:00,228.59,229.25,227.76,228.64,18786.0,218.1519,218.7818,217.3598,218.1996,18786.0
2020-04-08 12:30:00,228.47,228.85,226.72,226.92,30063.0,218.0374,218.4,216.3673,216.5582,30063.0
2020-04-08 13:00:00,226.97,227.45,226.35,226.48,21569.0,216.6059,217.0639,216.0142,216.1382,21569.0
2020-04-08 13:30:00,226.48,226.61,225.44,225.81,18639.0,216.1382,216.2623,215.1457,215.4988,18639.0
2020-04-08 14:00:00,225.95,227.91,225.94,227.52,22548.0,215.6324,217.5029,215.6229,217.1308,22548.0
2020-04-08 14:30:00,227.69,230.08,227.52,228.98,44503.0,217.293,219.5739,217.1308,218.5241,44503.0
2020-04-08 15:00:00,228.94,229.13,227.01,227.42,60340.0,218.4859,218.6672,216.644,217.0353,60340.0
2020-04-08 15:30:00,227.54,228.13,225.56,226.05,181716.0,217.1498,217.7129,215.2603,215.7279,181716.0
2020-04-09 09:30:00,228.88,237.76,228.13,237.21,87449.0,218.4287,226.9032,217.7129,226.3783,87449.0
2020-04-09 10:00:00,237.08,242.69,236.14,241.38,98683.0,226.2542,231.608,225.3571,230.3579,98683.0
2020-04-09 10:30:00,241.54,246.72,240.08,244.37,130989.0,230.5106,235.454,229.1172,233.2113,130989.0
2020-04-09 11:00:00,244.22,247.15,242.49,246.73,149997.0,233.0682,235.8644,231.4172,235.4636,149997.0
2020-04-09 11:30:00,246.65,248.18,246.04,247.05,82911.0,235.3872,236.8474,234.8051,235.769,82911.0
2020-04-09 12:00:00,246.85,247.02,244.05,244.84,131853.0,235.5781,235.7403,232.9059,233.6599,131853.0
2020-04-09 12:30:00,244.89,246.46,243.56,244.26,137651.0,233.7076,235.2059,232.4383,233.1064,137651.0
2020-04-09 13:00:00,244.45,245.1,243.06,244.12,131180.0,233.2877,233.908,231.9611,232.9727,131180.0
2020-04-09 13:30:00,244.55,245.05,242.51,243.4,62157.0,233.3831,233.8603,231.4363,232.2856,62157.0
2020-04-09 14:00:00,243.49,243.58,241.97,242.43,79060.0,232.3715,232.4574,230.9209,231.3599,79060.0
2020-04-09 14:30:00,242.38,243.09,241.09,241.97,76746.0,231.3122,231.9898,230.0811,230.9209,76746.0
2020-04-09 15:00:00,241.98,243.95,241.97,242.69,86830.0,230.9305,232.8105,230.9209,231.608,86830.0
2020-04-09 15:30:00,242.84,243.68,240.74,241.56,196900.0,231.7512,232.5528,229.7471,230.5296,196900.0
2020-04-13 09:30:00,238.8,240.0,235.29,235.84,84979.0,227.8957,229.0409,224.546,225.0708,84979.0
2020-04-13 10:00:00,235.56,236.67,232.57,233.54,55499.0,224.8036,225.8629,221.9502,222.8759,55499.0
2020-04-13 10:30:00,233.55,233.87,230.75,230.99,29974.0,222.8854,223.1908,220.2133,220.4423,29974.0
2020-04-13 11:00:00,231.05,232.09,229.58,232.09,29134.0,220.4996,221.4921,219.0967,221.4921,29134.0
2020-04-13 11:30:00,232.11,233.4,231.46,232.84,20531.0,221.5112,222.7423,220.8908,222.2078,20531.0
2020-04-13 12:00:00,233.06,234.18,233.06,233.75,18556.0,222.4178,223.4866,222.4178,223.0763,18556.0
2020-04-13 12:30:00,233.65,233.65,232.7,232.7,12956.0,222.9808,222.9808,222.0742,222.0742,12956.0
2020-04-13 13:00:00,232.49,232.49,231.38,231.79,28697.0,221.8738,221.8738,220.8145,221.2058,28697.0
2020-04-13 13:30:00,231.88,233.5,231.46,233.0,14021.0,221.2917,222.8377,220.8908,222.3605,14021.0
2020-04-13 14:00:00,233.0,233.53,232.23,232.41,16680.0,222.3605,222.8663,221.6257,221.7975,16680.0
2020-04-13 14:30:00,232.58,233.28,231.26,231.41,49416.0,221.9597,222.6277,220.7,220.8431,49416.0
2020-04-13 15:00:00,231.36,232.32,230.81,231.9,57074.0,220.7954,221.7116,220.2705,221.3107,57074.0
2020-04-13 15:30:00,231.91,233.65,231.01,231.33,157075.0,221.3203,222.9808,220.4614,220.7668,157075.0
2020-04-14 09:30:00,238.25,240.0,236.01,239.14,61126.0,227.3708,229.0409,225.2331,228.2201,61126.0
2020-04-14 10:00:00,239.13,240.91,238.0,238.27,56518.0,228.2106,229.9093,227.1322,227.3899,56518.0
2020-04-14 10:30:00,238.19,238.23,236.23,236.7,70369.0,227.3135,227.3517,225.443,225.8916,70369.0
2020-04-14 11:00:00,236.54,237.34,235.21,236.75,53788.0,225.7389,226.5023,224.4696,225.9393,53788.0
2020-04-14 11:30:00,236.66,237.92,236.66,237.33,31496.0,225.8534,227.0559,225.8534,226.4928,31496.0
2020-04-14 12:00:00,237.35,239.12,237.24,238.08,31532.0,226.5119,228.2011,226.4069,227.2086,31532.0
2020-04-14 12:30:00,238.17,238.57,237.71,238.19,15534.0,227.2944,227.6762,226.8554,227.3135,15534.0
2020-04-14 13:00:00,238.14,238.55,237.39,238.01,19404.0,227.2658,227.6571,226.5501,227.1417,19404.0
2020-04-14 13:30:00,238.01,238.62,237.96,238.41,19929.0,227.1417,227.7239,227.094,227.5235,19929.0
2020-04-14 14:00:00,238.31,239.35,238.18,238.37,23646.0,227.428,228.4206,227.304,227.4853,23646.0
2020-04-14 14:30:00,238.48,239.13,238.06,238.4,32873.0,227.5903,228.2106,227.1895,227.5139,32873.0
2020-04-14 15:00:00,238.27,238.42,236.91,238.39,33870.0,227.3899,227.533,226.092,227.5044,33870.0
2020-04-14 15:30:00,238.36,238.84,236.96,237.63,143636.0,227.4758,227.9338,226.1397,226.7791,143636.0
2020-04-15 09:30:00,230.42,233.36,228.55,231.77,66640.0,219.8983,222.7041,218.1137,221.1867,66640.0
2020-04-15 10:00:00,231.73,233.09,230.26,232.49,54047.0,221.1485,222.4464,219.7456,221.8738,54047.0
2020-04-15 10:30:00,232.56,233.44,230.29,230.59,51260.0,221.9406,222.7804,219.7743,220.0606,51260.0
2020-04-15 11:00:00,230.77,231.17,229.52,230.49,40048.0,220.2323,220.6141,219.0394,219.9651,40048.0
2020-04-15 11:30:00,230.68,231.19,228.9,228.92,25523.0,220.1465,220.6332,218.4477,218.4668,25523.0
2020-04-15 12:00:00,228.83,229.01,227.79,228.54,29718.0,218.3809,218.5527,217.3884,218.1042,29718.0
2020-04-15 12:30:00,228.38,229.64,227.81,229.29,18675.0,217.9515,219.1539,217.4075,218.8199,18675.0
2020-04-15 13:00:00,229.28,230.76,229.25,230.3,40707.0,218.8104,220.2228,218.7818,219.7838,40707.0
2020-04-15 13:30:00,230.12,230.62,229.53,230.24,25368.0,219.612,220.0892,219.049,219.7265,25368.0
2020-04-15 14:00:00,230.23,231.59,230.22,231.54,32975.0,219.717,221.0149,219.7075,220.9672,32975.0
2020-04-15 14:30:00,231.75,232.73,231.65,232.24,34248.0,221.1676,222.1028,221.0722,221.6352,34248.0
2020-04-15 15:00:00,232.06,232.17,229.63,230.06,46160.0,221.4634,221.5684,219.1444,219.5548,46160.0
2020-04-15 15:30:00,230.13,230.93,229.46,229.78,127366.0,219.6216,220.385,218.9822,219.2876,127366.0
2020-04-16 09:30:00,231.11,232.57,229.63,229.98,56993.0,220.5568,221.9502,219.1444,219.4784,56993.0
2020-04-16 10:00:00,230.26,233.67,230.24,233.51,67456.0,219.7456,222.9999,219.7265,222.8472,67456.0
2020-04-16 10:30:00,233.37,234.38,232.86,234.38,70269.0,222.7136,223.6775,222.2269,223.6775,70269.0
2020-04-16 11:00:00,234.17,238.0,233.76,237.45,72864.0,223.4771,227.1322,223.0858,226.6073,72864.0
2020-04-16 11:30:00,237.47,237.76,236.54,237.41,52970.0,226.6264,226.9032,225.7389,226.5691,52970.0
2020-04-16 12:00:00,237.42,237.45,232.88,233.48,35568.0,226.5787,226.6073,222.246,222.8186,35568.0
2020-04-16 12:30:00,233.5,233.65,232.12,233.5,26154.0,222.8377,222.9808,221.5207,222.8377,26154.0
2020-04-16 13:00:00,233.29,233.5,232.59,233.18,19209.0,222.6373,222.8377,221.9692,222.5323,19209.0
2020-04-16 13:30:00,233.18,234.42,232.98,234.4,33717.0,222.5323,223.7157,222.3414,223.6966,33717.0
2020-04-16 14:00:00,234.22,235.16,233.87,234.94,68401.0,223.5248,224.4219,223.1908,224.2119,68401.0
2020-04-16 14:30:00,234.88,236.72,234.78,236.72,75559.0,224.1547,225.9107,224.0592,225.9107,75559.0
2020-04-16 15:00:00,236.66,236.76,234.88,235.15,60684.0,225.8534,225.9488,224.1547,224.4123,60684.0
2020-04-16 15:30:00,235.15,235.4,234.17,234.7,129725.0,224.4123,224.6509,223.4771,223.9829,129725.0
2020-04-17 09:30:00,242.93,246.78,242.93,244.42,129436.0,231.8371,235.5113,231.8371,233.259,129436.0
2020-04-17 10:00:00,244.43,245.15,242.86,243.31,80371.0,233.2686,233.9557,231.7703,232.1997,80371.0
2020-04-17 10:30:00,243.27,243.44,240.26,241.1,39287.0,232.1616,232.3238,229.289,230.0906,39287.0
2020-04-17 11:00:00,241.23,242.1,240.69,240.89,25276.0,230.2147,231.045,229.6994,229.8902,25276.0
2020-04-17 11:30:00,240.89,242.53,240.29,242.17,31150.0,229.8902,231.4554,229.3176,231.1118,31150.0
2020-04-17 12:00:00,242.3,242.34,240.32,240.76,47303.0,231.2359,231.274,229.3463,229.7662,47303.0
2020-04-17 12:30:00,240.87,241.29,240.47,240.7,18537.0,229.8712,230.272,229.4894,229.7089,18537.0
2020-04-17 13:00:00,240.86,241.15,238.6,238.61,27311.0,229.8616,230.1384,227.7048,227.7143,27311.0
2020-04-17 13:30:00,238.78,239.25,237.54,238.59,48159.0,227.8766,228.3251,226.6932,227.6953,48159.0
2020-04-17 14:00:00,238.47,239.28,237.65,237.71,30085.0,227.5807,228.3538,226.7982,226.8554,30085.0
2020-04-17 14:30:00,237.49,237.49,235.49,236.47,50327.0,226.6455,226.6455,224.7368,225.6721,50327.0
2020-04-17 15:00:00,236.64,238.82,236.41,237.48,55620.0,225.8343,227.9148,225.6148,226.6359,55620.0
2020-04-17 15:30:00,237.67,240.1,237.27,239.38,159161.0,226.8173,229.1363,226.4355,228.4492,159161.0
2020-04-20 09:30:00,235.65,238.12,235.0,237.55,43424.0,224.8895,227.2467,224.2692,226.7028,43424.0
2020-04-20 10:00:00,237.57,239.22,236.83,238.06,16845.0,226.7218,228.2965,226.0156,227.1895,16845.0
2020-04-20 10:30:00,238.07,239.18,236.76,239.18,12053.0,227.199,228.2583,225.9488,228.2583,12053.0
2020-04-20 11:00:00,239.14,240.34,238.7,239.55,13470.0,228.2201,229.3654,227.8002,228.6114,13470.0
2020-04-20 11:30:00,239.69,240.75,239.11,240.75,10656.0,228.745,229.7566,228.1915,229.7566,10656.0
2020-04-20 12:00:00,240.58,240.63,239.56,240.04,12075.0,229.5944,229.6421,228.621,229.0791,12075.0
2020-04-20 12:30:00,240.08,240.3,239.52,239.82,7235.0,229.1172,229.3272,228.5828,228.8691,7235.0
2020-04-20 13:00:00,239.87,240.42,238.68,240.38,34186.0,228.9168,229.4417,227.7812,229.4035,34186.0
2020-04-20 13:30:00,240.19,240.95,239.61,239.64,18758.0,229.2222,229.9475,228.6687,228.6973,18758.0
2020-04-20 14:00:00,239.29,240.41,238.92,238.92,34710.0,228.3633,229.4322,228.0102,228.0102,34710.0
2020-04-20 14:30:00,239.08,239.5,237.78,237.78,15431.0,228.1629,228.5637,226.9223,226.9223,15431.0
2020-04-20 15:00:00,238.21,238.66,237.62,238.18,23433.0,227.3326,227.7621,226.7696,227.304,23433.0
2020-04-20 15:30:00,238.27,240.23,238.05,239.47,113705.0,227.3899,229.2604,227.1799,228.5351,113705.0
2020-04-21 09:30:00,233.13,234.34,231.16,233.99,43311.0,222.4846,223.6393,220.6045,223.3053,43311.0
2020-04-21 10:00:00,234.0,235.12,232.97,233.06,32068.0,223.3149,224.3837,222.3319,222.4178,32068.0
2020-04-21 10:30:00,233.11,233.16,230.52,230.68,52207.0,222.4655,222.5132,219.9938,220.1465,52207.0
2020-04-21 11:00:00,230.53,232.16,230.17,230.19,49366.0,220.0033,221.5589,219.6597,219.6788,49366.0
2020-04-21 11:30:00,230.59,231.89,230.59,231.29,28819.0,220.0606,221.3012,220.0606,220.7286,28819.0
2020-04-21 12:00:00,231.45,231.48,229.69,229.99,25244.0,220.8813,220.9099,219.2017,219.488,25244.0
2020-04-21 12:30:00,229.87,230.0,228.67,229.61,19088.0,219.3734,219.4975,218.2282,219.1253,19088.0
2020-04-21 13:00:00,229.5,230.73,228.92,229.99,21908.0,219.0203,220.1942,218.4668,219.488,21908.0
2020-04-21 13:30:00,229.84,231.18,229.06,229.18,23501.0,219.3448,220.6236,218.6004,218.715,23501.0
2020-04-21 14:00:00,229.0,231.82,228.61,230.95,24825.0,218.5432,221.2344,218.171,220.4041,24825.0
2020-04-21 14:30:00,230.83,231.22,229.16,229.18,26919.0,220.2896,220.6618,218.6959,218.715,26919.0
2020-04-21 15:00:00,229.09,229.59,227.75,229.45,33698.0,218.6291,219.1062,217.3503,218.9726,33698.0
2020-04-21 15:30:00,229.48,231.08,228.02,228.55,93993.0,219.0013,220.5282,217.6079,218.1137,93993.0
2020-04-22 09:30:00,233.46,235.62,233.07,235.6,37815.0,222.7995,224.8609,222.4273,224.8418,37815.0
2020-04-22 10:00:00,235.76,235.95,234.03,235.0,26812.0,224.9945,225.1758,223.3435,224.2692,26812.0
2020-04-22 10:30:00,235.04,235.99,234.11,235.34,22197.0,224.3074,225.214,223.4198,224.5937,22197.0
2020-04-22 11:00:00,235.45,238.16,235.42,237.62,38337.0,224.6986,227.2849,224.67,226.7696,38337.0
2020-04-22 11:30:00,237.42,238.49,236.64,237.25,18677.0,226.5787,227.5998,225.8343,226.4165,18677.0
2020-04-22 12:00:00,237.25,238.39,235.93,236.05,44025.0,226.4165,227.5044,225.1567,225.2712,44025.0
2020-04-22 12:30:00,236.19,237.33,235.99,236.08,26788.0,225.4049,226.4928,225.214,225.2999,26788.0
2020-04-22 13:00:00,236.12,238.13,236.02,238.13,22317.0,225.3381,227.2563,225.2426,227.2563,22317.0
2020-04-22 13:30:00,238.43,238.81,237.92,238.31,24036.0,227.5426,227.9052,227.0559,227.428,24036.0
2020-04-22 14:00:00,238.39,239.57,238.33,239.57,27565.0,227.5044,228.6305,227.4471,228.6305,27565.0
2020-04-22 14:30:00,239.51,240.44,239.16,239.85,25991.0,228.5733,229.4608,228.2392,228.8977,25991.0
2020-04-22 15:00:00,240.0,240.78,239.86,240.0,38348.0,229.0409,229.7853,228.9073,229.0409,38348.0
2020-04-22 15:30:00,240.08,241.32,239.6,239.62,120743.0,229.1172,230.3006,228.6591,228.6782,120743.0
2020-04-23 09:30:00,239.23,241.54,238.54,239.0,23254.0,228.306,230.5106,227.6475,228.0865,23254.0
2020-04-23 10:00:00,239.07,240.93,238.4,240.83,32618.0,228.1533,229.9284,227.5139,229.833,32618.0
2020-04-23 10:30:00,241.0,243.61,240.46,240.71,35015.0,229.9952,232.486,229.4799,229.7185,35015.0
2020-04-23 11:00:00,240.5,241.51,240.06,241.0,15119.0,229.518,230.4819,229.0981,229.9952,15119.0
2020-04-23 11:30:00,241.13,241.32,240.09,241.13,23900.0,230.1193,230.3006,229.1268,230.1193,23900.0
2020-04-23 12:00:00,241.02,241.42,240.68,241.33,9530.0,230.0143,230.396,229.6898,230.3101,9530.0
2020-04-23 12:30:00,241.41,242.0,236.5,239.58,36856.0,230.3865,230.9496,225.7007,228.6401,36856.0
2020-04-23 13:00:00,239.91,240.59,239.45,240.21,46882.0,228.955,229.6039,228.516,229.2413,46882.0
2020-04-23 13:30:00,240.16,241.17,238.91,240.18,19971.0,229.1936,230.1575,228.0007,229.2127,19971.0
2020-04-23 14:00:00,239.89,241.07,238.88,240.33,27971.0,228.9359,230.062,227.972,229.3558,27971.0
2020-04-23 14:30:00,240.53,240.77,239.41,240.22,18507.0,229.5467,229.7757,228.4778,229.2508,18507.0
2020-04-23 15:00:00,240.29,240.88,238.08,238.09,43197.0,229.3176,229.8807,227.2086,227.2181,43197.0
2020-04-23 15:30:00,238.07,240.09,237.59,240.01,143139.0,227.199,229.1268,226.7409,229.0504,143139.0
2020-04-24 09:30:00,242.36,242.84,237.65,240.3,58760.0,231.2931,231.7512,226.7982,229.3272,58760.0
2020-04-24 10:00:00,240.29,242.09,239.66,241.84,32784.0,229.3176,231.0354,228.7164,230.7969,32784.0
2020-04-24 10:30:00,241.81,242.97,241.81,242.22,32533.0,230.7682,231.8753,230.7682,231.1595,32533.0
2020-04-24 11:00:00,242.09,242.12,240.66,241.42,30744.0,231.0354,231.0641,229.6707,230.396,30744.0
2020-04-24 11:30:00,241.42,241.85,240.68,241.28,14566.0,230.396,230.8064,229.6898,230.2624,14566.0
2020-04-24 12:00:00,241.27,243.25,240.65,243.17,15765.0,230.2529,232.1425,229.6612,232.0661,15765.0
2020-04-24 12:30:00,243.16,243.58,242.13,242.45,23130.0,232.0566,232.4574,231.0736,231.379,23130.0
2020-04-24 13:00:00,242.16,242.21,241.31,241.98,12988.0,231.1022,231.15,230.2911,230.9305,12988.0
2020-04-24 13:30:00,241.97,242.81,241.93,242.81,15291.0,230.9209,231.7226,230.8827,231.7226,15291.0
2020-04-24 14:00:00,242.8,243.85,242.65,243.55,14457.0,231.713,232.7151,231.5699,232.4288,14457.0
2020-04-24 14:30:00,243.41,244.46,243.31,244.06,35817.0,232.2952,233.2972,232.1997,232.9155,35817.0
2020-04-24 15:00:00,244.01,245.27,243.79,245.09,58102.0,232.8678,234.0702,232.6578,233.8985,58102.0
2020-04-24 15:30:00,245.07,245.95,244.46,244.93,199522.0,233.8794,234.7192,233.2972,233.7458,199522.0
2020-04-27 09:30:00,248.74,253.63,248.0,250.78,114137.0,237.3818,242.0485,236.6756,239.3286,114137.0
2020-04-27 10:00:00,251.04,255.08,250.88,254.05,86347.0,239.5768,243.4323,239.4241,242.4493,86347.0
2020-04-27 10:30:00,254.14,255.97,253.97,254.87,56243.0,242.5352,244.2816,242.373,243.2319,56243.0
2020-04-27 11:00:00,254.83,255.15,253.91,255.04,35959.0,243.1937,243.4991,242.3157,243.3941,35959.0
2020-04-27 11:30:00,255.12,256.73,255.06,256.42,22015.0,243.4705,245.0069,243.4132,244.7111,22015.0
2020-04-27 12:00:00,256.44,257.13,255.84,256.47,23650.0,244.7302,245.3887,244.1576,244.7588,23650.0
2020-04-27 12:30:00,256.58,257.11,256.16,256.46,14113.0,244.8638,245.3696,244.463,244.7493,14113.0
2020-04-27 13:00:00,256.26,256.36,255.47,255.77,20018.0,244.5584,244.6538,243.8045,244.0908,20018.0
2020-04-27 13:30:00,255.75,255.85,254.86,255.02,24630.0,244.0717,244.1671,243.2223,243.375,24630.0
2020-04-27 14:00:00,255.06,255.81,254.22,254.31,34647.0,243.4132,244.1289,242.6116,242.6974,34647.0
2020-04-27 14:30:00,254.39,255.09,254.12,254.71,22240.0,242.7738,243.4418,242.5161,243.0792,22240.0
2020-04-27 15:00:00,254.5,255.57,253.86,254.73,55955.0,242.8788,243.8999,242.268,243.0983,55955.0
2020-04-27 15:30:00,254.74,255.28,254.07,254.35,111492.0,243.1078,243.6231,242.4684,242.7356,111492.0
2020-04-28 09:30:00,261.22,263.39,257.62,258.53,123853.0,249.2919,251.3628,245.8563,246.7247,123853.0
2020-04-28 10:00:00,257.73,259.84,257.0,257.18,38566.0,245.9613,247.9749,245.2646,245.4364,38566.0
2020-04-28 10:30:00,257.2,257.32,254.0,254.16,29516.0,245.4555,245.57,242.4016,242.5543,29516.0
2020-04-28 11:00:00,253.53,255.33,253.53,253.62,25588.0,241.9531,243.6709,241.9531,242.0389,25588.0
2020-04-28 11:30:00,253.64,253.78,251.15,252.14,31460.0,242.058,242.1916,239.6817,240.6265,31460.0
2020-04-28 12:00:00,252.16,252.58,251.26,252.04,19315.0,240.6456,241.0464,239.7867,240.5311,19315.0
2020-04-28 12:30:00,251.99,252.98,251.56,252.8,15379.0,240.4834,241.4282,240.073,241.2564,15379.0
2020-04-28 13:00:00,252.73,253.14,252.16,253.07,16208.0,241.1896,241.5809,240.6456,241.5141,16208.0
2020-04-28 13:30:00,253.11,254.47,253.05,253.4,20594.0,241.5522,242.8501,241.495,241.829,20594.0
2020-04-28 14:00:00,253.51,254.09,253.12,253.4,16108.0,241.934,242.4875,241.5618,241.829,16108.0
2020-04-28 14:30:00,253.63,253.72,252.43,252.85,14504.0,242.0485,242.1344,240.9033,241.3041,14504.0
2020-04-28 15:00:00,252.76,253.89,252.28,253.24,30433.0,241.2182,242.2966,240.7601,241.6763,30433.0
2020-04-28 15:30:00,253.24,253.44,251.66,252.36,73897.0,241.6763,241.8672,240.1684,240.8365,73897.0
2020-04-29 09:30:00,255.42,258.76,253.29,258.25,39281.0,243.7568,246.9442,241.724,246.4575,39281.0
2020-04-29 10:00:00,258.41,259.41,257.07,257.47,41802.0,246.6102,247.5646,245.3314,245.7131,41802.0
2020-04-29 10:30:00,257.6,258.74,257.24,257.75,43287.0,245.8372,246.9252,245.4936,245.9804,43287.0
2020-04-29 11:00:00,257.62,259.92,257.3,259.79,61513.0,245.8563,248.0513,245.5509,247.9272,61513.0
2020-04-29 11:30:00,259.81,259.98,258.34,258.93,42609.0,247.9463,248.1085,246.5434,247.1065,42609.0
2020-04-29 12:00:00,259.08,259.47,258.3,258.78,49184.0,247.2496,247.6218,246.5052,246.9633,49184.0
2020-04-29 12:30:00,259.06,259.63,258.65,258.85,42991.0,247.2305,247.7745,246.8393,247.0301,42991.0
2020-04-29 13:00:00,258.8,259.18,257.73,257.76,30928.0,246.9824,247.3451,245.9613,245.9899,30928.0
2020-04-29 13:30:00,257.85,259.06,256.18,258.68,113736.0,246.0758,247.2305,244.4821,246.8679,113736.0
2020-04-29 14:00:00,259.03,259.21,256.77,257.49,30502.0,247.2019,247.3737,245.0451,245.7322,30502.0
2020-04-29 14:30:00,257.49,257.89,256.7,257.34,32518.0,245.7322,246.114,244.9783,245.5891,32518.0
2020-04-29 15:00:00,257.42,258.18,257.38,257.91,47649.0,245.6654,246.3907,245.6273,246.1331,47649.0
2020-04-29 15:30:00,258.03,258.19,254.94,255.64,209865.0,246.2476,246.4003,243.2987,243.9667,209865.0
2020-04-30 09:30:00,241.0,245.29,235.13,243.94,171520.0,229.9952,234.0893,224.3933,232.801,171520.0
2020-04-30 10:00:00,244.8,249.0,242.37,248.39,123218.0,233.6217,237.6299,231.3027,237.0478,123218.0
2020-04-30 10:30:00,248.98,251.52,244.51,247.35,39528.0,237.6108,240.0348,233.3449,236.0553,39528.0
2020-04-30 11:00:00,247.3,248.58,244.91,246.32,57309.0,236.0075,237.2291,233.7267,235.0723,57309.0
2020-04-30 11:30:00,246.28,247.34,243.37,243.72,58356.0,235.0341,236.0457,232.257,232.591,58356.0
2020-04-30 12:00:00,243.57,244.19,243.08,243.31,29114.0,232.4479,233.0396,231.9802,232.1997,29114.0
2020-04-30 12:30:00,243.47,244.64,242.17,244.42,46243.0,232.3524,233.469,231.1118,233.259,46243.0
2020-04-30 13:00:00,244.39,245.17,243.3,243.3,49843.0,233.2304,233.9748,232.1902,232.1902,49843.0
2020-04-30 13:30:00,243.28,243.86,242.71,243.84,28816.0,232.1711,232.7246,231.6271,232.7055,28816.0
2020-04-30 14:00:00,243.84,244.55,243.48,244.39,33900.0,232.7055,233.3831,232.362,233.2304,33900.0
2020-04-30 14:30:00,244.3,245.08,243.9,244.29,38183.0,233.1445,233.8889,232.7628,233.135,38183.0
2020-04-30 15:00:00,244.3,245.71,244.06,245.16,43649.0,233.1445,234.4901,232.9155,233.9653,43649.0
2020-04-30 15:30:00,245.17,245.94,243.47,243.68,185850.0,233.9748,234.7096,232.3524,232.5528,185850.0
2020-05-01 09:30:00,241.4,241.93,238.93,241.13,78144.0,230.377,230.8827,228.0197,230.1193,78144.0
2020-05-01 10:00:00,241.4,241.89,238.13,240.28,36509.0,230.377,230.8446,227.2563,229.3081,36509.0
2020-05-01 10:30:00,240.51,242.3,239.63,241.68,28105.0,229.5276,231.2359,228.6878,230.6442,28105.0
2020-05-01 11:00:00,241.95,242.64,240.8,241.19,25015.0,230.9018,231.5603,229.8043,230.1765,25015.0
2020-05-01 11:30:00,241.38,241.48,239.04,239.23,20574.0,230.3579,230.4533,228.1247,228.306,20574.0
2020-05-01 12:00:00,239.21,240.56,238.62,240.04,27874.0,228.287,229.5753,227.7239,229.0791,27874.0
2020-05-01 12:30:00,239.93,241.35,239.89,241.18,14529.0,228.9741,230.3292,228.9359,230.167,14529.0
2020-05-01 13:00:00,241.43,241.69,240.72,241.2,18564.0,230.4056,230.6537,229.728,230.1861,18564.0
2020-05-01 13:30:00,241.3,241.49,240.07,240.32,18405.0,230.2815,230.4628,229.1077,229.3463,18405.0
2020-05-01 14:00:00,240.21,241.09,240.04,241.0,18028.0,229.2413,230.0811,229.0791,229.9952,18028.0
2020-05-01 14:30:00,240.98,241.49,240.64,241.49,20977.0,229.9761,230.4628,229.6517,230.4628,20977.0
2020-05-01 15:00:00,241.26,242.57,241.07,242.29,36657.0,230.2433,231.4935,230.062,231.2263,36657.0
2020-05-01 15:30:00,242.41,242.66,241.13,242.09,122039.0,231.3408,231.5794,230.1193,231.0354,122039.0
2020-05-04 09:30:00,239.0,239.43,236.32,238.67,55598.0,228.0865,228.4969,225.5289,227.7716,55598.0
2020-05-04 10:00:00,238.64,239.0,238.37,238.83,26431.0,227.743,228.0865,227.4853,227.9243,26431.0
2020-05-04 10:30:00,238.83,239.0,238.27,238.46,28698.0,227.9243,228.0865,227.3899,227.5712,28698.0
2020-05-04 11:00:00,238.34,240.19,238.13,239.62,59125.0,227.4567,229.2222,227.2563,228.6782,59125.0
2020-05-04 11:30:00,239.61,241.4,239.47,241.1,20570.0,228.6687,230.377,228.5351,230.0906,20570.0
2020-05-04 12:00:00,241.31,242.5,241.24,242.21,27474.0,230.2911,231.4267,230.2243,231.15,27474.0
2020-05-04 12:30:00,242.31,242.9,241.32,241.32,32255.0,231.2454,231.8085,230.3006,230.3006,32255.0
2020-05-04 13:00:00,241.36,242.12,241.01,241.5,30026.0,230.3388,231.0641,230.0048,230.4724,30026.0
2020-05-04 13:30:00,241.64,243.25,241.51,242.96,23718.0,230.606,232.1425,230.4819,231.8657,23718.0
2020-05-04 14:00:00,243.0,243.47,242.62,242.97,30551.0,231.9039,232.3524,231.5412,231.8753,30551.0
2020-05-04 14:30:00,242.92,244.42,242.77,244.21,29122.0,231.8275,233.259,231.6844,233.0586,29122.0
2020-05-04 15:00:00,244.21,245.69,244.04,245.58,49594.0,233.0586,234.4711,232.8964,234.3661,49594.0
2020-05-04 15:30:00,245.42,245.89,244.8,245.4,140600.0,234.2134,234.6619,233.6217,234.1943,140600.0
2020-05-05 09:30:00,249.07,249.33,246.34,247.16,67310.0,237.6967,237.9448,235.0914,235.8739,67310.0
2020-05-05 10:00:00,247.14,248.67,247.14,247.99,91519.0,235.8548,237.315,235.8548,236.666,91519.0
2020-05-05 10:30:00,248.15,249.31,247.59,249.17,158852.0,236.8187,237.9258,236.2843,237.7921,158852.0
2020-05-05 11:00:00,249.1,250.2,248.88,249.98,55842.0,237.7253,238.7751,237.5154,238.5652,55842.0
2020-05-05 11:30:00,250.05,250.93,249.96,250.69,51495.0,238.632,239.4718,238.5461,239.2427,51495.0
2020-05-05 12:00:00,250.8,251.94,250.62,251.0,36229.0,239.3477,240.4357,239.1759,239.5386,36229.0
2020-05-05 12:30:00,251.18,251.52,250.75,250.95,19923.0,239.7104,240.0348,239.3,239.4909,19923.0
2020-05-05 13:00:00,250.94,251.07,250.01,250.12,20180.0,239.4813,239.6054,238.5938,238.6988,20180.0
2020-05-05 13:30:00,250.24,251.0,250.15,250.56,52071.0,238.8133,239.5386,238.7274,239.1187,52071.0
2020-05-05 14:00:00,250.56,251.3,250.46,251.23,51707.0,239.1187,239.8249,239.0232,239.7581,51707.0
2020-05-05 14:30:00,251.03,252.22,250.67,252.15,27083.0,239.5672,240.7029,239.2237,240.6361,27083.0
2020-05-05 15:00:00,252.11,252.79,250.57,250.92,44702.0,240.5979,241.2468,239.1282,239.4622,44702.0
2020-05-05 15:30:00,250.72,251.71,249.61,250.23,140769.0,239.2714,240.2162,238.2121,238.8037,140769.0
2020-05-06 09:30:00,251.6,252.16,247.07,247.28,64579.0,240.1112,240.6456,235.788,235.9885,64579.0
2020-05-06 10:00:00,247.29,248.14,245.22,245.86,47934.0,235.998,236.8092,234.0225,234.6333,47934.0
2020-05-06 10:30:00,245.84,248.26,245.56,247.28,64443.0,234.6142,236.9237,234.347,235.9885,64443.0
2020-05-06 11:00:00,247.28,247.65,246.06,247.05,29194.0,235.9885,236.3416,234.8242,235.769,29194.0
2020-05-06 11:30:00,247.0,247.13,245.78,246.72,28131.0,235.7212,235.8453,234.5569,235.454,28131.0
2020-05-06 12:00:00,246.73,246.97,245.97,246.46,18876.0,235.4636,235.6926,234.7383,235.2059,18876.0
2020-05-06 12:30:00,246.49,247.37,246.4,247.04,19402.0,235.2345,236.0743,235.1486,235.7594,19402.0
2020-05-06 13:00:00,247.09,247.16,246.14,246.85,14912.0,235.8071,235.8739,234.9005,235.5781,14912.0
2020-05-06 13:30:00,247.0,247.1,246.37,246.48,15108.0,235.7212,235.8167,235.12,235.225,15108.0
2020-05-06 14:00:00,246.4,246.4,244.52,244.71,23884.0,235.1486,235.1486,233.3545,233.5358,23884.0
2020-05-06 14:30:00,244.35,245.4,244.22,244.66,18440.0,233.1922,234.1943,233.0682,233.4881,18440.0
2020-05-06 15:00:00,244.67,244.94,244.15,244.55,32638.0,233.4976,233.7553,233.0014,233.3831,32638.0
2020-05-06 15:30:00,244.35,244.54,240.29,241.78,172344.0,233.1922,233.3736,229.3176,230.7396,172344.0
2020-05-07 09:30:00,245.53,246.49,244.22,245.36,103040.0,234.3184,235.2345,233.0682,234.1561,103040.0
2020-05-07 10:00:00,245.51,247.47,244.47,247.34,46308.0,234.2993,236.1698,233.3068,236.0457,46308.0
2020-05-07 10:30:00,247.51,247.68,246.49,247.02,31457.0,236.2079,236.3702,235.2345,235.7403,31457.0
2020-05-07 11:00:00,247.23,248.46,246.69,247.93,23211.0,235.9407,237.1146,235.4254,236.6088,23211.0
2020-05-07 11:30:00,247.77,249.26,247.26,249.1,21140.0,236.4561,237.878,235.9694,237.7253,21140.0
2020-05-07 12:00:00,249.08,249.25,248.35,248.46,17196.0,237.7063,237.8685,237.0096,237.1146,17196.0
2020-05-07 12:30:00,248.45,248.61,247.48,247.66,13801.0,237.105,237.2577,236.1793,236.3511,13801.0
2020-05-07 13:00:00,247.84,248.37,247.84,248.06,13587.0,236.5229,237.0287,236.5229,236.7328,13587.0
2020-05-07 13:30:00,248.06,248.79,248.04,248.17,20466.0,236.7328,237.4295,236.7137,236.8378,20466.0
2020-05-07 14:00:00,248.13,248.84,247.91,248.02,29411.0,236.7996,237.4772,236.5897,236.6947,29411.0
2020-05-07 14:30:00,248.1,248.55,247.79,248.24,22887.0,236.771,237.2005,236.4752,236.9046,22887.0
2020-05-07 15:00:00,248.24,248.79,247.02,247.82,30406.0,236.9046,237.4295,235.7403,236.5038,30406.0
2020-05-07 15:30:00,247.82,247.93,246.95,247.69,108015.0,236.5038,236.6088,235.6735,236.3797,108015.0
2020-05-08 09:30:00,251.74,251.74,249.75,250.99,20501.0,240.2448,240.2448,238.3457,239.529,20501.0
2020-05-08 10:00:00,251.25,251.32,250.29,250.74,13461.0,239.7772,239.844,238.861,239.2905,13461.0
2020-05-08 10:30:00,250.63,251.8,250.58,251.55,20414.0,239.1855,240.3021,239.1378,240.0635,20414.0
2020-05-08 11:00:00,251.49,252.11,251.01,252.11,25427.0,240.0062,240.5979,239.5481,240.5979,25427.0
2020-05-08 11:30:00,252.03,253.03,252.01,253.03,17987.0,240.5216,241.4759,240.5025,241.4759,17987.0
2020-05-08 12:00:00,253.09,253.16,252.45,252.66,18316.0,241.5331,241.6,240.9224,241.1228,18316.0
2020-05-08 12:30:00,252.66,253.72,252.59,252.9,29423.0,241.1228,242.1344,241.056,241.3518,29423.0
2020-05-08 13:00:00,252.97,253.14,252.06,252.07,18805.0,241.4186,241.5809,240.5502,240.5597,18805.0
2020-05-08 13:30:00,252.21,252.23,250.92,251.06,22702.0,240.6933,240.7124,239.4622,239.5958,22702.0
2020-05-08 14:00:00,251.1,251.81,250.81,251.59,24384.0,239.634,240.3116,239.3573,240.1016,24384.0
2020-05-08 14:30:00,251.64,251.64,250.6,250.9,20328.0,240.1494,240.1494,239.1569,239.4432,20328.0
2020-05-08 15:00:00,250.95,251.55,250.38,251.28,48317.0,239.4909,240.0635,238.9469,239.8058,48317.0
2020-05-08 15:30:00,251.34,252.22,251.09,251.76,70097.0,239.8631,240.7029,239.6245,240.2639,70097.0
2020-05-11 09:30:00,248.95,252.15,247.3,251.91,33803.0,237.5822,240.6361,236.0075,240.407,33803.0
2020-05-11 10:00:00,251.64,253.09,251.64,252.63,24199.0,240.1494,241.5331,240.1494,241.0942,24199.0
2020-05-11 10:30:00,252.5,252.97,251.63,252.05,27931.0,240.9701,241.4186,240.1398,240.5406,27931.0
2020-05-11 11:00:00,252.06,252.59,251.24,252.36,25340.0,240.5502,241.056,239.7676,240.8365,25340.0
2020-05-11 11:30:00,252.28,252.52,251.92,252.22,26077.0,240.7601,240.9892,240.4166,240.7029,26077.0
2020-05-11 12:00:00,252.28,253.2,251.91,253.2,11609.0,240.7601,241.6381,240.407,241.6381,11609.0
2020-05-11 12:30:00,253.07,253.57,252.86,253.47,15853.0,241.5141,241.9912,241.3137,241.8958,15853.0
2020-05-11 13:00:00,253.28,254.05,252.86,253.82,18387.0,241.7145,242.4493,241.3137,242.2298,18387.0
2020-05-11 13:30:00,253.79,254.35,253.46,253.9,17595.0,242.2012,242.7356,241.8863,242.3062,17595.0
2020-05-11 14:00:00,253.84,253.84,252.96,253.11,17714.0,242.2489,242.2489,241.4091,241.5522,17714.0
2020-05-11 14:30:00,253.15,254.62,253.15,254.62,18682.0,241.5904,242.9933,241.5904,242.9933,18682.0
2020-05-11 15:00:00,254.67,255.24,253.48,254.13,50009.0,243.041,243.585,241.9053,242.5257,50009.0
2020-05-11 15:30:00,253.92,254.26,253.1,253.1,66261.0,242.3252,242.6497,241.5427,241.5427,66261.0
2020-05-12 09:30:00,254.98,256.97,252.31,253.91,43927.0,243.3368,245.236,240.7888,242.3157,43927.0
2020-05-12 10:00:00,253.67,256.07,253.67,254.01,45036.0,242.0867,244.3771,242.0867,242.4111,45036.0
2020-05-12 10:30:00,254.22,255.29,254.09,255.12,25523.0,242.6116,243.6327,242.4875,243.4705,25523.0
2020-05-12 11:00:00,255.24,255.65,254.72,254.92,14423.0,243.585,243.9763,243.0887,243.2796,14423.0
2020-05-12 11:30:00,254.93,255.04,253.66,254.59,16970.0,243.2891,243.3941,242.0771,242.9647,16970.0
2020-05-12 12:00:00,254.66,256.11,254.53,256.06,11860.0,243.0315,244.4152,242.9074,244.3675,11860.0
2020-05-12 12:30:00,256.02,257.28,255.65,257.06,26856.0,244.3294,245.5318,243.9763,245.3219,26856.0
2020-05-12 13:00:00,257.15,257.15,254.13,254.47,38037.0,245.4078,245.4078,242.5257,242.8501,38037.0
2020-05-12 13:30:00,254.4,255.07,254.36,255.07,15427.0,242.7833,243.4227,242.7452,243.4227,15427.0
2020-05-12 14:00:00,254.97,255.0,253.26,253.79,12831.0,243.3273,243.3559,241.6954,242.2012,12831.0
2020-05-12 14:30:00,253.74,254.83,253.65,254.41,19360.0,242.1535,243.1937,242.0676,242.7929,19360.0
2020-05-12 15:00:00,254.33,254.49,253.4,253.61,40163.0,242.7165,242.8692,241.829,242.0294,40163.0
2020-05-12 15:30:00,253.84,254.03,250.56,250.56,91355.0,242.2489,242.4302,239.1187,239.1187,91355.0
2020-05-13 09:30:00,248.88,250.59,246.79,250.29,35079.0,237.5154,239.1473,235.5208,238.861,35079.0
2020-05-13 10:00:00,250.34,252.67,250.34,252.45,24600.0,238.9087,241.1323,238.9087,240.9224,24600.0
2020-05-13 10:30:00,252.54,253.4,251.88,252.08,16682.0,241.0083,241.829,240.3784,240.5693,16682.0
2020-05-13 11:00:00,252.22,252.33,249.75,250.25,19948.0,240.7029,240.8079,238.3457,238.8228,19948.0
2020-05-13 11:30:00,250.23,250.79,246.98,247.42,22194.0,238.8037,239.3382,235.7022,236.1221,22194.0
2020-05-13 12:00:00,247.47,247.88,245.82,246.55,39167.0,236.1698,236.5611,234.5951,235.2918,39167.0
2020-05-13 12:30:00,246.87,246.87,245.22,246.07,23590.0,235.5972,235.5972,234.0225,234.8337,23590.0
2020-05-13 13:00:00,246.27,246.65,244.82,245.97,15002.0,235.0246,235.3872,233.6408,234.7383,15002.0
2020-05-13 13:30:00,245.9,247.02,245.86,246.29,19768.0,234.6715,235.7403,234.6333,235.0437,19768.0
2020-05-13 14:00:00,246.18,247.64,245.48,246.81,24130.0,234.9387,236.332,234.2706,235.5399,24130.0
2020-05-13 14:30:00,246.87,247.01,246.17,246.39,33489.0,235.5972,235.7308,234.9291,235.1391,33489.0
2020-05-13 15:00:00,246.62,247.75,244.29,245.69,86896.0,235.3586,236.437,233.135,234.4711,86896.0
2020-05-13 15:30:00,245.58,248.63,245.22,247.95,102059.0,234.3661,237.2768,234.0225,236.6279,102059.0
2020-05-14 09:30:00,244.58,246.52,243.13,246.19,47609.0,233.4117,235.2632,232.028,234.9482,47609.0
2020-05-14 10:00:00,246.19,248.41,245.7,247.15,38566.0,234.9482,237.0669,234.4806,235.8644,38566.0
2020-05-14 10:30:00,247.1,248.55,246.31,247.25,65856.0,235.8167,237.2005,235.0627,235.9598,65856.0
2020-05-14 11:00:00,247.41,248.14,247.17,247.61,73784.0,236.1125,236.8092,235.8835,236.3034,73784.0
2020-05-14 11:30:00,247.7,249.85,247.45,248.99,44866.0,236.3893,238.4411,236.1507,237.6204,44866.0
2020-05-14 12:00:00,248.9,249.97,247.83,249.68,64373.0,237.5345,238.5556,236.5133,238.2789,64373.0
2020-05-14 12:30:00,249.78,250.34,248.33,250.16,43565.0,238.3743,238.9087,236.9905,238.7369,43565.0
2020-05-14 13:00:00,250.16,253.0,250.04,252.93,66223.0,238.7369,241.4473,238.6224,241.3805,66223.0
2020-05-14 13:30:00,252.92,253.59,252.16,252.34,62203.0,241.3709,242.0103,240.6456,240.8174,62203.0
2020-05-14 14:00:00,252.34,252.41,251.14,251.46,34750.0,240.8174,240.8842,239.6722,239.9776,34750.0
2020-05-14 14:30:00,251.61,251.67,250.07,251.38,30085.0,240.1207,240.178,238.6511,239.9012,30085.0
2020-05-14 15:00:00,251.35,253.51,251.19,252.98,48862.0,239.8726,241.934,239.7199,241.4282,48862.0
2020-05-14 15:30:00,253.15,254.32,251.89,254.09,156688.0,241.5904,242.707,240.3879,242.4875,156688.0
2020-05-15 09:30:00,258.14,259.86,254.39,259.78,137089.0,246.3526,247.994,242.7738,247.9177,137089.0
2020-05-15 10:00:00,259.97,261.38,256.0,256.38,116894.0,248.099,249.4446,244.3103,244.6729,116894.0
2020-05-15 10:30:00,256.38,256.38,253.37,253.51,62293.0,244.6729,244.6729,241.8004,241.934,62293.0
2020-05-15 11:00:00,253.51,254.06,252.36,253.82,62799.0,241.934,242.4589,240.8365,242.2298,62799.0
2020-05-15 11:30:00,253.77,254.71,252.89,254.44,44924.0,242.1821,243.0792,241.3423,242.8215,44924.0
2020-05-15 12:00:00,254.64,255.7,253.74,255.12,40058.0,243.0124,244.024,242.1535,243.4705,40058.0
2020-05-15 12:30:00,255.31,257.21,254.91,255.64,62222.0,243.6518,245.465,243.27,243.9667,62222.0
2020-05-15 13:00:00,255.8,257.1,255.8,256.6,81257.0,244.1194,245.36,244.1194,244.8829,81257.0
2020-05-15 13:30:00,256.52,256.61,254.55,255.33,32133.0,244.8065,244.8924,242.9265,243.6709,32133.0
2020-05-15 14:00:00,255.27,257.38,255.14,257.13,81031.0,243.6136,245.6273,243.4895,245.3887,81031.0
2020-05-15 14:30:00,257.13,257.44,253.41,254.21,106276.0,245.3887,245.6845,241.8385,242.602,106276.0
2020-05-15 15:00:00,254.24,255.8,253.79,254.18,106186.0,242.6306,244.1194,242.2012,242.5734,106186.0
2020-05-15 15:30:00,254.12,254.52,249.22,251.58,298114.0,242.5161,242.8979,237.8399,240.0921,298114.0
2020-05-18 09:30:00,257.0,262.59,256.46,261.54,124855.0,245.2646,250.5994,244.7493,249.5973,124855.0
2020-05-18 10:00:00,261.81,262.13,260.62,260.68,79052.0,249.855,250.1604,248.7193,248.7766,79052.0
2020-05-18 10:30:00,260.85,261.17,259.46,260.07,70805.0,248.9388,249.2442,247.6123,248.1944,70805.0
2020-05-18 11:00:00,260.07,260.18,259.08,259.27,37036.0,248.1944,248.2994,247.2496,247.431,37036.0
2020-05-18 11:30:00,259.23,260.5,259.04,260.39,30486.0,247.3928,248.6048,247.2115,248.4998,30486.0
2020-05-18 12:00:00,260.43,260.78,260.11,260.47,23512.0,248.538,248.872,248.2326,248.5762,23512.0
2020-05-18 12:30:00,260.47,260.47,259.1,259.25,11131.0,248.5762,248.5762,247.2687,247.4119,11131.0
2020-05-18 13:00:00,259.37,260.21,259.37,260.07,13079.0,247.5264,248.328,247.5264,248.1944,13079.0
2020-05-18 13:30:00,260.04,260.58,259.36,259.64,24897.0,248.1658,248.6811,247.5168,247.7841,24897.0
2020-05-18 14:00:00,259.81,261.47,259.8,261.41,18877.0,247.9463,249.5305,247.9368,249.4732,18877.0
2020-05-18 14:30:00,261.28,261.61,260.79,260.96,33083.0,249.3492,249.6641,248.8815,249.0438,33083.0
2020-05-18 15:00:00,260.98,261.24,259.68,260.22,46129.0,249.0629,249.311,247.8222,248.3376,46129.0
2020-05-18 15:30:00,260.22,261.51,258.97,259.62,162959.0,248.3376,249.5687,247.1447,247.765,162959.0
2020-05-19 09:30:00,259.28,261.29,257.62,260.26,74951.0,247.9862,249.9087,246.3985,248.9235,74951.0
2020-05-19 10:00:00,260.27,261.11,258.32,258.73,39727.0,248.9331,249.7365,247.068,247.4602,39727.0
2020-05-19 10:30:00,258.66,259.37,258.17,258.38,28796.0,247.3932,248.0723,246.9246,247.1254,28796.0
2020-05-19 11:00:00,258.27,258.5,257.61,257.91,21131.0,247.0202,247.2402,246.3889,246.6759,21131.0
2020-05-19 11:30:00,258.01,258.71,257.51,258.23,25042.0,246.7715,247.441,246.2933,246.9819,25042.0
2020-05-19 12:00:00,258.33,258.58,257.12,257.38,22435.0,247.0776,247.3167,245.9203,246.169,22435.0
2020-05-19 12:30:00,257.38,257.48,256.65,257.12,19575.0,246.169,246.2646,245.4708,245.9203,19575.0
2020-05-19 13:00:00,257.04,257.68,256.6,257.56,17778.0,245.8438,246.4559,245.4229,246.3411,17778.0
2020-05-19 13:30:00,257.49,257.89,257.27,257.45,12917.0,246.2742,246.6568,246.0638,246.2359,12917.0
2020-05-19 14:00:00,257.52,257.79,257.27,257.58,20468.0,246.3029,246.5611,246.0638,246.3603,20468.0
2020-05-19 14:30:00,257.58,257.98,255.58,255.99,38496.0,246.3603,246.7428,244.4474,244.8395,38496.0
2020-05-19 15:00:00,255.78,257.65,255.44,255.9,57008.0,244.6387,246.4272,244.3135,244.7534,57008.0
2020-05-19 15:30:00,255.92,255.92,253.54,253.84,108290.0,244.7726,244.7726,242.4962,242.7832,108290.0
2020-05-20 09:30:00,257.99,259.82,256.3,258.32,33008.0,246.7524,248.5027,245.136,247.068,33008.0
2020-05-20 10:00:00,258.72,259.16,257.37,258.09,37135.0,247.4506,247.8714,246.1594,246.848,37135.0
2020-05-20 10:30:00,257.82,258.5,257.43,257.58,21710.0,246.5898,247.2402,246.2168,246.3603,21710.0
2020-05-20 11:00:00,257.66,258.31,257.44,258.0,11208.0,246.4368,247.0585,246.2264,246.762,11208.0
2020-05-20 11:30:00,258.0,258.15,257.62,257.75,10097.0,246.762,246.9054,246.3985,246.5228,10097.0
2020-05-20 12:00:00,257.82,258.01,257.25,257.84,13603.0,246.5898,246.7715,246.0446,246.6089,13603.0
2020-05-20 12:30:00,257.87,257.99,256.65,256.95,11543.0,246.6376,246.7524,245.4708,245.7577,11543.0
2020-05-20 13:00:00,257.09,257.61,256.56,256.68,13885.0,245.8916,246.3889,245.3847,245.4995,13885.0
2020-05-20 13:30:00,256.75,257.59,256.59,257.16,10062.0,245.5664,246.3698,245.4134,245.9585,10062.0
2020-05-20 14:00:00,257.2,257.46,256.33,256.92,13710.0,245.9968,246.2455,245.1647,245.729,13710.0
2020-05-20 14:30:00,256.87,257.54,256.11,256.61,41720.0,245.6812,246.322,244.9543,245.4325,41720.0
2020-05-20 15:00:00,256.57,256.99,255.95,256.52,29166.0,245.3942,245.796,244.8013,245.3464,29166.0
2020-05-20 15:30:00,256.46,256.54,255.47,256.31,94315.0,245.289,245.3656,244.3422,245.1456,94315.0
2020-05-21 09:30:00,255.64,256.44,254.24,255.44,37945.0,244.5048,245.2699,243.1657,244.3135,37945.0
2020-05-21 10:00:00,255.44,255.92,254.28,254.99,25447.0,244.3135,244.7726,243.204,243.8831,25447.0
2020-05-21 10:30:00,254.94,254.94,253.19,253.63,15342.0,243.8352,243.8352,242.1615,242.5823,15342.0
2020-05-21 11:00:00,253.51,253.51,252.02,252.83,16195.0,242.4675,242.4675,241.0424,241.8172,16195.0
2020-05-21 11:30:00,253.07,253.74,253.07,253.53,13043.0,242.0467,242.6875,242.0467,242.4867,13043.0
2020-05-21 12:00:00,253.38,255.13,253.38,254.6,12643.0,242.3432,244.017,242.3432,243.5101,12643.0
2020-05-21 12:30:00,254.46,254.54,252.76,252.77,12950.0,243.3762,243.4527,241.7502,241.7598,12950.0
2020-05-21 13:00:00,252.81,253.77,252.55,253.25,26882.0,241.798,242.7162,241.5494,242.2189,26882.0
2020-05-21 13:30:00,253.19,253.61,252.76,253.4,42057.0,242.1615,242.5632,241.7502,242.3623,42057.0
2020-05-21 14:00:00,253.29,253.4,252.79,252.93,30720.0,242.2571,242.3623,241.7789,241.9128,30720.0
2020-05-21 14:30:00,253.0,253.31,252.38,252.88,17250.0,241.9798,242.2762,241.3868,241.865,17250.0
2020-05-21 15:00:00,252.83,254.46,252.83,253.7,33026.0,241.8172,243.3762,241.8172,242.6493,33026.0
2020-05-21 15:30:00,253.67,254.41,252.56,253.77,112047.0,242.6206,243.3283,241.5589,242.7162,112047.0
2020-05-22 09:30:00,255.78,255.78,252.11,254.01,16522.0,244.6387,244.6387,241.1285,242.9458,16522.0
2020-05-22 10:00:00,254.34,255.51,253.93,255.51,10531.0,243.2614,244.3804,242.8692,244.3804,10531.0
2020-05-22 10:30:00,255.24,255.39,254.38,254.6,9452.0,244.1222,244.2656,243.2996,243.5101,9452.0
2020-05-22 11:00:00,254.39,255.25,254.25,255.24,11372.0,243.3092,244.1317,243.1753,244.1222,11372.0
2020-05-22 11:30:00,255.15,256.52,254.88,256.39,11216.0,244.0361,245.3464,243.7779,245.2221,11216.0
2020-05-22 12:00:00,256.51,257.23,256.51,257.19,9154.0,245.3369,246.0255,245.3369,245.9872,9154.0
2020-05-22 12:30:00,257.18,258.23,257.18,258.18,13882.0,245.9777,246.9819,245.9777,246.9341,13882.0
2020-05-22 13:00:00,258.2,258.48,256.9,256.91,8551.0,246.9532,247.2211,245.7099,245.7194,8551.0
2020-05-22 13:30:00,256.97,257.15,256.57,257.04,11564.0,245.7768,245.949,245.3942,245.8438,11564.0
2020-05-22 14:00:00,256.91,257.75,256.91,257.42,7482.0,245.7194,246.5228,245.7194,246.2072,7482.0
2020-05-22 14:30:00,257.38,257.54,256.69,257.02,16406.0,246.169,246.322,245.509,245.8246,16406.0
2020-05-22 15:00:00,256.84,257.29,255.9,256.12,18806.0,245.6525,246.0829,244.7534,244.9638,18806.0
2020-05-22 15:30:00,256.04,256.94,255.89,256.94,41399.0,244.8873,245.7481,244.7439,245.7481,41399.0
2020-05-26 09:30:00,263.01,263.78,259.1,259.12,53883.0,251.5537,252.2902,247.814,247.8332,53883.0
2020-05-26 10:00:00,259.47,261.12,259.23,260.86,31918.0,248.1679,249.7461,247.9384,249.4974,31918.0
2020-05-26 10:30:00,260.94,262.0,260.62,261.41,61631.0,249.5739,250.5877,249.2678,250.0234,61631.0
2020-05-26 11:00:00,261.41,261.51,260.03,260.64,47335.0,250.0234,250.1191,248.7035,249.287,47335.0
2020-05-26 11:30:00,260.65,260.68,259.15,259.33,21909.0,249.2965,249.3252,247.8619,248.034,21909.0
2020-05-26 12:00:00,259.54,260.03,259.2,259.43,14679.0,248.2349,248.7035,247.9097,248.1297,14679.0
2020-05-26 12:30:00,259.41,260.28,259.26,260.18,12606.0,248.1105,248.9426,247.9671,248.847,12606.0
2020-05-26 13:00:00,260.31,261.55,260.31,261.49,17583.0,248.9713,250.1573,248.9713,250.0999,17583.0
2020-05-26 13:30:00,261.52,261.6,260.74,260.75,13198.0,250.1286,250.2052,249.3826,249.3922,13198.0
2020-05-26 14:00:00,260.73,261.13,260.39,260.85,19902.0,249.373,249.7556,249.0479,249.4878,19902.0
2020-05-26 14:30:00,260.86,261.42,260.82,261.18,18205.0,249.4974,250.033,249.4591,249.8034,18205.0
2020-05-26 15:00:00,261.21,261.29,260.2,260.28,33772.0,249.8321,249.9087,248.8661,248.9426,33772.0
2020-05-26 15:30:00,260.33,260.86,259.1,259.65,101346.0,248.9905,249.4974,247.814,248.3401,101346.0
2020-05-27 09:30:00,263.4,263.7,258.02,258.1,35161.0,251.9267,252.2137,246.7811,246.8576,35161.0
2020-05-27 10:00:00,257.91,260.05,257.64,258.8,35559.0,246.6759,248.7227,246.4176,247.5271,35559.0
2020-05-27 10:30:00,258.69,259.55,256.54,256.98,41436.0,247.4219,248.2444,245.3656,245.7864,41436.0
2020-05-27 11:00:00,256.63,257.02,255.75,255.89,41172.0,245.4516,245.8246,244.61,244.7439,41172.0
2020-05-27 11:30:00,255.93,256.85,255.4,256.16,35037.0,244.7821,245.6621,244.2752,245.0021,35037.0
2020-05-27 12:00:00,255.97,257.76,255.8,257.13,21835.0,244.8204,246.5324,244.6578,245.9299,21835.0
2020-05-27 12:30:00,257.17,258.03,256.69,256.69,24481.0,245.9681,246.7907,245.509,245.509,24481.0
2020-05-27 13:00:00,256.77,257.13,256.13,256.53,10870.0,245.5855,245.9299,244.9734,245.356,10870.0
2020-05-27 13:30:00,256.47,256.98,256.0,256.64,12538.0,245.2986,245.7864,244.8491,245.4612,12538.0
2020-05-27 14:00:00,256.69,257.28,256.53,256.86,25793.0,245.509,246.0733,245.356,245.6716,25793.0
2020-05-27 14:30:00,256.87,258.07,256.75,257.61,22822.0,245.6812,246.8289,245.5664,246.3889,22822.0
2020-05-27 15:00:00,257.54,257.72,256.72,257.25,62820.0,246.322,246.4942,245.5377,246.0446,62820.0
2020-05-27 15:30:00,257.17,258.91,257.1,258.78,110981.0,245.9681,247.6323,245.9012,247.508,110981.0
2020-05-28 09:30:00,261.0,262.28,259.19,261.7,34340.0,249.6313,250.8555,247.9001,250.3008,34340.0
2020-05-28 10:00:00,261.54,263.0,260.56,263.0,98625.0,250.1478,251.5442,249.2105,251.5442,98625.0
2020-05-28 10:30:00,263.19,264.7,262.21,264.46,27512.0,251.7259,253.1701,250.7886,252.9406,27512.0
2020-05-28 11:00:00,264.38,264.9,263.65,264.87,57622.0,252.8641,253.3614,252.1659,253.3327,57622.0
2020-05-28 11:30:00,264.87,266.17,264.12,265.76,68467.0,253.3327,254.5761,252.6154,254.1839,68467.0
2020-05-28 12:00:00,265.82,266.0,265.07,265.14,17319.0,254.2413,254.4135,253.524,253.591,17319.0
2020-05-28 12:30:00,265.11,267.53,265.08,267.39,53813.0,253.5623,255.8768,253.5336,255.7429,53813.0
2020-05-28 13:00:00,267.55,268.63,267.52,268.46,30008.0,255.896,256.9289,255.8673,256.7663,30008.0
2020-05-28 13:30:00,268.39,268.64,267.75,267.96,47109.0,256.6994,256.9385,256.0873,256.2881,47109.0
2020-05-28 14:00:00,267.89,267.89,267.12,267.31,31776.0,256.2212,256.2212,255.4847,255.6664,31776.0
2020-05-28 14:30:00,267.4,267.87,267.26,267.72,25863.0,255.7525,256.202,255.6186,256.0586,25863.0
2020-05-28 15:00:00,267.73,268.32,266.15,266.42,81754.0,256.0681,256.6324,254.557,254.8152,81754.0
2020-05-28 15:30:00,266.53,266.76,264.07,264.79,141769.0,254.9204,255.1404,252.5676,253.2562,141769.0
2020-05-29 09:30:00,265.95,268.13,265.38,266.49,35120.0,254.3657,256.4507,253.8205,254.8822,35120.0
2020-05-29 10:00:00,267.17,267.49,264.32,265.04,25892.0,255.5325,255.8386,252.8067,253.4953,25892.0
2020-05-29 10:30:00,265.4,265.77,264.35,264.95,17715.0,253.8396,254.1935,252.8354,253.4092,17715.0
2020-05-29 11:00:00,264.93,266.23,264.69,265.7,14222.0,253.3901,254.6335,253.1606,254.1266,14222.0
2020-05-29 11:30:00,265.66,266.01,264.82,264.92,21457.0,254.0883,254.4231,253.2849,253.3805,21457.0
2020-05-29 12:00:00,264.91,265.45,263.9,264.43,20172.0,253.371,253.8875,252.405,252.9119,20172.0
2020-05-29 12:30:00,264.58,264.66,263.0,263.93,22088.0,253.0553,253.1319,251.5442,252.4337,22088.0
2020-05-29 13:00:00,263.79,264.65,263.38,264.65,23374.0,252.2998,253.1223,251.9076,253.1223,23374.0
2020-05-29 13:30:00,264.56,264.67,263.2,263.51,21797.0,253.0362,253.1414,251.7355,252.032,21797.0
2020-05-29 14:00:00,263.42,264.79,263.24,264.46,26893.0,251.9459,253.2562,251.7737,252.9406,26893.0
2020-05-29 14:30:00,264.57,265.44,262.14,265.27,31859.0,253.0458,253.8779,250.7216,253.7153,31859.0
2020-05-29 15:00:00,265.29,266.48,264.52,266.31,149750.0,253.7344,254.8726,252.998,254.71,149750.0
2020-05-29 15:30:00,266.4,267.97,265.6,267.41,212939.0,254.7961,256.2977,254.0309,255.7621,212939.0
2020-06-01 09:30:00,269.64,277.98,269.64,270.43,100387.0,257.8949,265.8717,257.8949,258.6505,100387.0
2020-06-01 10:00:00,271.09,273.0,270.76,272.96,52145.0,259.2818,261.1086,258.9662,261.0703,52145.0
2020-06-01 10:30:00,273.0,274.58,272.96,274.48,54535.0,261.1086,262.6198,261.0703,262.5241,54535.0
2020-06-01 11:00:00,274.4,274.8,273.72,274.13,31702.0,262.4476,262.8302,261.7972,262.1894,31702.0
2020-06-01 11:30:00,274.02,275.61,274.02,274.66,22370.0,262.0842,263.6049,262.0842,262.6963,22370.0
2020-06-01 12:00:00,274.65,275.8,274.25,275.72,24244.0,262.6867,263.7866,262.3041,263.7101,24244.0
2020-06-01 12:30:00,275.65,276.56,275.64,276.21,17703.0,263.6432,264.5135,263.6336,264.1788,17703.0
2020-06-01 13:00:00,276.23,276.76,275.9,276.62,20275.0,264.1979,264.7048,263.8823,264.5709,20275.0
2020-06-01 13:30:00,276.65,277.21,276.27,276.73,23945.0,264.5996,265.1352,264.2362,264.6761,23945.0
2020-06-01 14:00:00,276.65,277.2,276.27,276.66,31218.0,264.5996,265.1256,264.2362,264.6092,31218.0
2020-06-01 14:30:00,276.71,277.93,276.61,277.54,33524.0,264.657,265.8238,264.5613,265.4508,33524.0
2020-06-01 15:00:00,277.58,277.81,276.7,276.89,46624.0,265.4891,265.7091,264.6474,264.8291,46624.0
2020-06-01 15:30:00,276.88,277.26,276.5,277.02,148705.0,264.8196,265.183,264.4561,264.9535,148705.0
2020-06-02 09:30:00,277.15,277.74,274.06,274.75,81811.0,265.0778,265.6421,262.1224,262.7824,81811.0
2020-06-02 10:00:00,274.77,275.53,273.63,274.58,59107.0,262.8015,263.5284,261.7111,262.6198,59107.0
2020-06-02 10:30:00,274.63,275.2,273.61,274.48,30281.0,262.6676,263.2128,261.692,262.5241,30281.0
2020-06-02 11:00:00,274.48,274.77,273.36,274.05,22338.0,262.5241,262.8015,261.4529,262.1128,22338.0
2020-06-02 11:30:00,274.13,274.78,273.71,274.12,18519.0,262.1894,262.8111,261.7877,262.1798,18519.0
2020-06-02 12:00:00,274.25,274.58,273.97,274.35,9372.0,262.3041,262.6198,262.0363,262.3998,9372.0
2020-06-02 12:30:00,274.44,274.9,274.23,274.84,24640.0,262.4859,262.9258,262.285,262.8684,24640.0
2020-06-02 13:00:00,274.75,274.78,274.18,274.31,16905.0,262.7824,262.8111,262.2372,262.3615,16905.0
2020-06-02 13:30:00,274.19,275.35,274.18,275.23,12215.0,262.2468,263.3562,262.2372,263.2415,12215.0
2020-06-02 14:00:00,275.28,275.39,274.44,274.94,13528.0,263.2893,263.3945,262.4859,262.9641,13528.0
2020-06-02 14:30:00,274.99,275.34,274.34,274.9,23333.0,263.0119,263.3467,262.3902,262.9258,23333.0
2020-06-02 15:00:00,274.96,274.96,273.69,273.77,27316.0,262.9832,262.9832,261.7685,261.845,27316.0
2020-06-02 15:30:00,273.75,276.55,273.38,276.21,135492.0,261.8259,264.504,261.472,264.1788,135492.0
2020-06-03 09:30:00,279.59,280.14,276.93,279.4,59751.0,267.4115,267.9376,264.8674,267.2298,59751.0
2020-06-03 10:00:00,279.66,280.07,278.94,279.4,35472.0,267.4785,267.8706,266.7898,267.2298,35472.0
2020-06-03 10:30:00,279.33,280.82,279.33,280.59,38807.0,267.1629,268.588,267.1629,268.368,38807.0
2020-06-03 11:00:00,280.63,282.87,280.6,282.62,28475.0,268.4062,270.5487,268.3775,270.3096,28475.0
2020-06-03 11:30:00,282.68,283.3,282.38,282.38,29770.0,270.3669,270.9599,270.08,270.08,29770.0
2020-06-03 12:00:00,282.38,282.52,281.28,281.49,25379.0,270.08,270.2139,269.0279,269.2288,25379.0
2020-06-03 12:30:00,281.45,281.46,280.18,280.21,42237.0,269.1905,269.2001,267.9758,268.0045,42237.0
2020-06-03 13:00:00,280.22,281.06,280.19,280.6,15957.0,268.0141,268.8175,267.9854,268.3775,15957.0
2020-06-03 13:30:00,280.56,280.71,280.0,280.22,17989.0,268.3393,268.4828,267.8037,268.0141,17989.0
2020-06-03 14:00:00,280.15,280.98,280.08,280.84,18654.0,267.9471,268.741,267.8802,268.6071,18654.0
2020-06-03 14:30:00,280.76,281.31,280.66,280.93,18156.0,268.5306,269.0566,268.4349,268.6932,18156.0
2020-06-03 15:00:00,280.89,282.09,280.69,282.03,19821.0,268.6549,269.8026,268.4636,269.7453,19821.0
2020-06-03 15:30:00,282.0,283.49,281.7,282.77,80736.0,269.7166,271.1417,269.4296,270.453,80736.0
2020-06-04 09:30:00,280.0,281.69,279.41,281.26,33935.0,267.8037,269.4201,267.2394,269.0088,33935.0
2020-06-04 10:00:00,281.42,282.1,279.88,280.69,45642.0,269.1618,269.8122,267.6889,268.4636,45642.0
2020-06-04 10:30:00,280.52,280.52,278.89,279.49,30677.0,268.301,268.301,266.742,267.3159,30677.0
2020-06-04 11:00:00,279.41,279.42,278.66,279.12,26575.0,267.2394,267.2489,266.522,266.962,26575.0
2020-06-04 11:30:00,279.04,279.21,277.48,278.58,36361.0,266.8855,267.0481,265.3934,266.4455,36361.0
2020-06-04 12:00:00,278.5,278.58,277.5,277.74,15843.0,266.369,266.4455,265.4126,265.6421,15843.0
2020-06-04 12:30:00,277.55,277.97,277.01,277.4,31122.0,265.4604,265.8621,264.9439,265.3169,31122.0
2020-06-04 13:00:00,277.49,277.82,276.89,276.89,23055.0,265.403,265.7186,264.8291,264.8291,23055.0
2020-06-04 13:30:00,276.96,278.53,276.9,277.98,21260.0,264.8961,266.3977,264.8387,265.8717,21260.0
2020-06-04 14:00:00,278.01,278.09,276.27,276.67,27340.0,265.9004,265.9769,264.2362,264.6187,27340.0
2020-06-04 14:30:00,276.67,276.67,274.69,274.88,50245.0,264.6187,264.6187,262.725,262.9067,50245.0
2020-06-04 15:00:00,274.89,275.82,273.66,274.03,43645.0,262.9163,263.8058,261.7398,262.0937,43645.0
2020-06-04 15:30:00,274.03,276.25,274.03,275.82,84461.0,262.0937,264.217,262.0937,263.8058,84461.0
2020-06-05 09:30:00,281.47,281.77,277.76,280.42,64175.0,269.2096,269.4966,265.6612,268.2054,64175.0
2020-06-05 10:00:00,280.57,282.03,280.01,281.81,63767.0,268.3488,269.7453,267.8132,269.5348,63767.0
2020-06-05 10:30:00,281.65,283.1,281.44,281.98,34643.0,269.3818,270.7686,269.181,269.6974,34643.0
2020-06-05 11:00:00,282.03,283.05,281.65,282.58,38134.0,269.7453,270.7208,269.3818,270.2713,38134.0
2020-06-05 11:30:00,282.66,283.64,280.28,280.77,39176.0,270.3478,271.2851,268.0715,268.5401,39176.0
2020-06-05 12:00:00,280.71,280.8,278.38,279.04,28395.0,268.4828,268.5688,266.2542,266.8855,28395.0
2020-06-05 12:30:00,279.18,280.7,278.34,279.03,31277.0,267.0194,268.4732,266.216,266.8759,31277.0
2020-06-05 13:00:00,279.16,280.24,278.58,280.24,22873.0,267.0003,268.0332,266.4455,268.0332,22873.0
2020-06-05 13:30:00,280.28,281.55,279.54,281.26,39089.0,268.0715,269.2862,267.3637,269.0088,39089.0
2020-06-05 14:00:00,281.28,282.19,281.14,281.76,33403.0,269.0279,269.8983,268.894,269.487,33403.0
2020-06-05 14:30:00,281.69,281.85,280.9,280.91,38073.0,269.4201,269.5731,268.6645,268.674,38073.0
2020-06-05 15:00:00,280.81,281.25,280.27,281.02,33350.0,268.5784,268.9992,268.0619,268.7792,33350.0
2020-06-05 15:30:00,280.96,281.25,278.78,279.5,123071.0,268.7219,268.9992,266.6368,267.3255,123071.0
2020-06-08 09:30:00,276.18,276.93,273.34,274.29,141607.0,264.1501,264.8674,261.4338,262.3424,141607.0
2020-06-08 10:00:00,274.12,276.92,273.54,276.76,123338.0,262.1798,264.8578,261.6251,264.7048,123338.0
2020-06-08 10:30:00,276.69,277.88,275.81,277.29,58176.0,264.6379,265.776,263.7962,265.2117,58176.0
2020-06-08 11:00:00,277.2,277.29,276.09,277.17,30393.0,265.1256,265.2117,264.064,265.0969,30393.0
2020-06-08 11:30:00,277.09,277.56,276.24,276.82,25373.0,265.0204,265.47,264.2075,264.7622,25373.0
2020-06-08 12:00:00,276.72,277.12,276.37,276.87,17345.0,264.6665,265.0491,264.3318,264.81,17345.0
2020-06-08 12:30:00,276.73,277.84,276.72,277.52,21211.0,264.6761,265.7378,264.6665,265.4317,21211.0
2020-06-08 13:00:00,277.56,278.02,277.1,277.1,18410.0,265.47,265.9099,265.03,265.03,18410.0
2020-06-08 13:30:00,277.05,278.63,276.96,278.27,20607.0,264.9822,266.4934,264.8961,266.149,20607.0
2020-06-08 14:00:00,278.23,279.37,278.23,279.29,28578.0,266.1108,267.2011,266.1108,267.1246,28578.0
2020-06-08 14:30:00,279.22,280.57,279.07,280.57,24459.0,267.0577,268.3488,266.9142,268.3488,24459.0
2020-06-08 15:00:00,280.46,280.75,279.67,279.86,43088.0,268.2436,268.521,267.4881,267.6698,43088.0
2020-06-08 15:30:00,279.95,281.87,279.39,281.85,138373.0,267.7559,269.5922,267.2202,269.5731,138373.0
2020-06-09 09:30:00,277.0,279.1,275.02,275.97,48149.0,264.9344,266.9429,263.0406,263.9492,48149.0
2020-06-09 10:00:00,275.97,276.65,275.03,276.05,43602.0,263.9492,264.5996,263.0502,264.0257,43602.0
2020-06-09 10:30:00,276.11,276.16,274.69,275.58,36003.0,264.0831,264.1309,262.725,263.5762,36003.0
2020-06-09 11:00:00,275.36,275.97,275.1,275.32,32196.0,263.3658,263.9492,263.1171,263.3275,32196.0
2020-06-09 11:30:00,275.45,275.8,275.13,275.43,44026.0,263.4519,263.7866,263.1458,263.4327,44026.0
2020-06-09 12:00:00,275.37,276.07,275.13,276.07,24103.0,263.3754,264.0449,263.1458,264.0449,24103.0
2020-06-09 12:30:00,276.07,277.0,276.02,276.07,38001.0,264.0449,264.9344,263.997,264.0449,38001.0
2020-06-09 13:00:00,276.03,276.9,275.99,276.88,41538.0,264.0066,264.8387,263.9683,264.8196,41538.0
2020-06-09 13:30:00,276.9,277.02,276.73,276.96,43046.0,264.8387,264.9535,264.6761,264.8961,43046.0
2020-06-09 14:00:00,276.93,276.99,276.33,276.75,19665.0,264.8674,264.9248,264.2935,264.6952,19665.0
2020-06-09 14:30:00,276.75,277.46,276.75,277.0,30855.0,264.6952,265.3743,264.6952,264.9344,30855.0
2020-06-09 15:00:00,277.01,277.13,276.19,276.31,65361.0,264.9439,265.0587,264.1596,264.2744,65361.0
2020-06-09 15:30:00,276.24,276.53,274.69,274.98,113034.0,264.2075,264.4848,262.725,263.0023,113034.0
2020-06-10 09:30:00,276.73,276.73,273.93,274.88,55353.0,264.6761,264.6761,261.9981,262.9067,55353.0
2020-06-10 10:00:00,275.13,276.72,274.88,275.94,28245.0,263.1458,264.6665,262.9067,263.9205,28245.0
2020-06-10 10:30:00,276.05,276.98,274.3,274.73,16808.0,264.0257,264.9152,262.352,262.7632,16808.0
2020-06-10 11:00:00,274.82,277.0,274.68,276.59,18054.0,262.8493,264.9344,262.7154,264.5422,18054.0
2020-06-10 11:30:00,276.53,277.0,275.68,275.74,17924.0,264.4848,264.9344,263.6718,263.7292,17924.0
2020-06-10 12:00:00,275.71,277.32,275.54,277.13,19870.0,263.7005,265.2404,263.5379,265.0587,19870.0
2020-06-10 12:30:00,277.13,277.25,276.84,277.19,19568.0,265.0587,265.1735,264.7813,265.1161,19568.0
2020-06-10 13:00:00,277.14,277.4,276.76,277.07,26336.0,265.0683,265.3169,264.7048,265.0013,26336.0
2020-06-10 13:30:00,277.05,278.64,276.96,277.85,15945.0,264.9822,266.5029,264.8961,265.7473,15945.0
2020-06-10 14:00:00,278.31,280.4,276.78,280.28,14037.0,266.1873,268.1863,264.7239,268.0715,14037.0
2020-06-10 14:30:00,280.3,280.56,278.48,279.24,30535.0,268.0906,268.3393,266.3499,267.0768,30535.0
2020-06-10 15:00:00,279.03,280.61,278.14,280.44,34090.0,266.8759,268.3871,266.0247,268.2245,34090.0
2020-06-10 15:30:00,280.51,280.51,276.71,276.88,98672.0,268.2915,268.2915,264.657,264.8196,98672.0
2020-06-11 09:30:00,271.24,271.24,267.48,268.7,48219.0,259.4252,259.4252,255.829,256.9959,48219.0
2020-06-11 10:00:00,268.72,269.62,267.64,267.68,72760.0,257.015,257.8758,255.9821,256.0203,72760.0
2020-06-11 10:30:00,267.86,268.79,267.4,267.63,27776.0,256.1925,257.082,255.7525,255.9725,27776.0
2020-06-11 11:00:00,267.44,268.06,266.41,267.38,36500.0,255.7908,256.3838,254.8056,255.7334,36500.0
2020-06-11 11:30:00,267.45,267.75,265.32,266.53,24139.0,255.8003,256.0873,253.7631,254.9204,24139.0
2020-06-11 12:00:00,266.02,266.18,263.71,264.12,24946.0,254.4326,254.5857,252.2232,252.6154,24946.0
2020-06-11 12:30:00,264.32,265.02,262.79,263.32,30851.0,252.8067,253.4762,251.3433,251.8502,30851.0
2020-06-11 13:00:00,263.14,264.18,262.77,262.94,21860.0,251.6781,252.6728,251.3242,251.4868,21860.0
2020-06-11 13:30:00,262.99,263.48,261.82,263.42,18054.0,251.5346,252.0033,250.4156,251.9459,18054.0
2020-06-11 14:00:00,263.3,263.3,261.18,261.7,18155.0,251.8311,251.8311,249.8034,250.3008,18155.0
2020-06-11 14:30:00,261.6,261.74,259.52,260.07,33123.0,250.2052,250.3391,248.2158,248.7418,33123.0
2020-06-11 15:00:00,259.98,261.12,259.16,259.37,34182.0,248.6557,249.7461,247.8714,248.0723,34182.0
2020-06-11 15:30:00,259.45,260.59,257.75,258.35,108593.0,248.1488,249.2391,246.5228,247.0967,108593.0
2020-06-12 09:30:00,266.33,268.16,264.17,266.42,54882.0,254.7291,256.4794,252.6632,254.8152,54882.0
2020-06-12 10:00:00,266.95,267.64,266.07,266.61,21039.0,255.3221,255.9821,254.4804,254.9969,21039.0
2020-06-12 10:30:00,266.22,266.33,263.67,264.23,26156.0,254.6239,254.7291,252.185,252.7206,26156.0
2020-06-12 11:00:00,264.36,264.52,261.97,263.4,22645.0,252.8449,252.998,250.559,251.9267,22645.0
2020-06-12 11:30:00,263.44,266.64,263.05,266.48,14753.0,251.965,255.0256,251.592,254.8726,14753.0
2020-06-12 12:00:00,266.49,267.64,265.9,266.38,20101.0,254.8822,255.9821,254.3178,254.7769,20101.0
2020-06-12 12:30:00,266.21,266.21,263.38,264.55,12157.0,254.6143,254.6143,251.9076,253.0267,12157.0
2020-06-12 13:00:00,264.74,264.87,262.71,263.07,20199.0,253.2084,253.3327,251.2668,251.6111,20199.0
2020-06-12 13:30:00,263.02,263.06,260.27,260.44,19891.0,251.5633,251.6016,248.9331,249.0957,19891.0
2020-06-12 14:00:00,260.18,262.83,260.0,262.69,13356.0,248.847,251.3816,248.6748,251.2477,13356.0
2020-06-12 14:30:00,262.69,264.3,261.86,263.59,18477.0,251.2477,252.7875,250.4538,252.1085,18477.0
2020-06-12 15:00:00,263.96,264.98,262.55,263.0,28424.0,252.4624,253.4379,251.1138,251.5442,28424.0
2020-06-12 15:30:00,263.28,267.54,262.54,266.94,156229.0,251.812,255.8864,251.1042,255.3125,156229.0
2020-06-15 09:30:00,262.0,265.5,260.51,264.67,47415.0,250.5877,253.9353,249.1626,253.1414,47415.0
2020-06-15 10:00:00,264.66,265.35,263.27,263.66,16568.0,253.1319,253.7918,251.8024,252.1754,16568.0
2020-06-15 10:30:00,263.48,264.68,262.5,263.99,13873.0,252.0033,253.151,251.0659,252.491,13873.0
2020-06-15 11:00:00,264.09,265.35,264.01,265.21,12050.0,252.5867,253.7918,252.5102,253.6579,12050.0
2020-06-15 11:30:00,264.94,264.97,263.45,264.17,14935.0,253.3997,253.4284,251.9746,252.6632,14935.0
2020-06-15 12:00:00,264.19,266.23,264.19,265.66,16992.0,252.6823,254.6335,252.6823,254.0883,16992.0
2020-06-15 12:30:00,265.73,267.07,265.58,266.84,25556.0,254.1553,255.4369,254.0118,255.2169,25556.0
2020-06-15 13:00:00,266.82,267.98,266.66,267.12,15505.0,255.1978,256.3072,255.0447,255.4847,15505.0
2020-06-15 13:30:00,267.12,267.44,266.81,267.27,10902.0,255.4847,255.7908,255.1882,255.6282,10902.0
2020-06-15 14:00:00,267.34,271.3,267.28,271.1,25119.0,255.6951,259.4826,255.6377,259.2913,25119.0
2020-06-15 14:30:00,271.37,271.61,270.33,270.52,32752.0,259.5496,259.7791,258.5549,258.7366,32752.0
2020-06-15 15:00:00,270.64,271.47,269.42,269.42,16290.0,258.8514,259.6452,257.6845,257.6845,16290.0
2020-06-15 15:30:00,269.43,270.47,268.2,270.32,60722.0,257.6941,258.6888,256.5177,258.5453,60722.0
2020-06-16 09:30:00,279.38,279.78,276.4,276.97,34959.0,267.2107,267.5933,264.3605,264.9057,34959.0
2020-06-16 10:00:00,276.69,276.85,275.74,276.4,11925.0,264.6379,264.7909,263.7292,264.3605,11925.0
2020-06-16 10:30:00,276.27,276.5,269.95,269.95,15712.0,264.2362,264.4561,258.1914,258.1914,15712.0
2020-06-16 11:00:00,269.92,273.8,268.75,273.24,11968.0,258.1627,261.8737,257.0437,261.3381,11968.0
2020-06-16 11:30:00,273.2,274.5,272.68,273.56,9625.0,261.2999,262.5432,260.8025,261.6442,9625.0
2020-06-16 12:00:00,273.81,274.07,272.72,273.81,11356.0,261.8833,262.132,260.8408,261.8833,11356.0
2020-06-16 12:30:00,274.07,276.06,273.94,275.91,15920.0,262.132,264.0353,262.0076,263.8918,15920.0
2020-06-16 13:00:00,276.01,276.28,275.22,275.22,11945.0,263.9875,264.2457,263.2319,263.2319,11945.0
2020-06-16 13:30:00,275.02,275.2,273.67,274.54,13851.0,263.0406,263.2128,261.7494,262.5815,13851.0
2020-06-16 14:00:00,274.54,276.41,274.48,275.76,22876.0,262.5815,264.3701,262.5241,263.7484,22876.0
2020-06-16 14:30:00,275.71,276.55,274.78,274.97,21487.0,263.7005,264.504,262.8111,262.9928,21487.0
2020-06-16 15:00:00,275.04,275.3,272.51,274.08,41189.0,263.0597,263.3084,260.6399,262.1415,41189.0
2020-06-16 15:30:00,274.01,274.99,273.39,274.99,85279.0,262.0746,263.0119,261.4816,263.0119,85279.0
2020-06-17 09:30:00,275.19,278.18,273.89,277.24,14750.0,263.2032,266.063,261.9598,265.1639,14750.0
2020-06-17 10:00:00,277.18,277.81,274.97,275.43,7257.0,265.1065,265.7091,262.9928,263.4327,7257.0
2020-06-17 10:30:00,275.19,276.95,275.06,276.39,10385.0,263.2032,264.8865,263.0789,264.3509,10385.0
2020-06-17 11:00:00,276.54,277.37,275.87,276.21,10492.0,264.4944,265.2882,263.8536,264.1788,10492.0
2020-06-17 11:30:00,276.23,276.7,275.97,276.7,6389.0,264.1979,264.6474,263.9492,264.6474,6389.0
2020-06-17 12:00:00,276.47,276.73,276.14,276.37,6320.0,264.4274,264.6761,264.1118,264.3318,6320.0
2020-06-17 12:30:00,276.41,277.49,276.41,276.73,6415.0,264.3701,265.403,264.3701,264.6761,6415.0
2020-06-17 13:00:00,276.94,277.57,276.94,277.25,7084.0,264.877,265.4795,264.877,265.1735,7084.0
2020-06-17 13:30:00,277.25,277.78,277.09,277.31,6144.0,265.1735,265.6804,265.0204,265.2308,6144.0
2020-06-17 14:00:00,277.0,277.69,276.89,277.47,5396.0,264.9344,265.5943,264.8291,265.3839,5396.0
2020-06-17 14:30:00,277.38,277.72,276.72,276.72,9393.0,265.2978,265.623,264.6665,264.6665,9393.0
2020-06-17 15:00:00,276.57,276.65,274.74,275.08,22230.0,264.5231,264.5996,262.7728,263.098,22230.0
2020-06-17 15:30:00,274.98,275.71,274.46,275.1,35187.0,263.0023,263.7005,262.505,263.1171,35187.0
2020-06-18 09:30:00,274.2,276.57,273.0,275.29,23329.0,262.2563,264.5231,261.1086,263.2988,23329.0
2020-06-18 10:00:00,275.67,275.97,274.01,274.16,9670.0,263.6623,263.9492,262.0746,262.2181,9670.0
2020-06-18 10:30:00,274.25,274.83,273.07,274.3,5390.0,262.3041,262.8589,261.1755,262.352,5390.0
2020-06-18 11:00:00,274.62,275.58,274.48,275.1,5016.0,262.658,263.5762,262.5241,263.1171,5016.0
2020-06-18 11:30:00,275.02,275.03,274.18,274.28,6724.0,263.0406,263.0502,262.2372,262.3328,6724.0
2020-06-18 12:00:00,274.44,275.15,274.24,274.98,3442.0,262.4859,263.1649,262.2946,263.0023,3442.0
2020-06-18 12:30:00,274.85,275.17,274.4,275.07,5023.0,262.878,263.1841,262.4476,263.0884,5023.0
2020-06-18 13:00:00,275.13,275.38,274.84,274.92,3537.0,263.1458,263.3849,262.8684,262.945,3537.0
2020-06-18 13:30:00,275.18,275.22,274.88,274.91,2500.0,263.1936,263.2319,262.9067,262.9354,2500.0
2020-06-18 14:00:00,274.85,274.86,273.46,273.6,8905.0,262.878,262.8876,261.5485,261.6825,8905.0
2020-06-18 14:30:00,273.79,274.39,273.14,273.27,16183.0,261.8642,262.438,261.2425,261.3668,16183.0
2020-06-18 15:00:00,273.36,273.38,272.73,273.23,17829.0,261.4529,261.472,260.8503,261.3286,17829.0
2020-06-18 15:30:00,273.46,274.98,273.14,274.68,70558.0,261.5485,263.0023,261.2425,262.7154,70558.0
2020-06-19 09:30:00,279.82,281.8,277.09,279.0,108853.0,267.6315,269.5253,265.0204,266.8472,108853.0
2020-06-19 10:00:00,278.76,278.76,277.53,277.86,7824.0,266.6177,266.6177,265.4413,265.7569,7824.0
2020-06-19 10:30:00,277.88,278.49,277.02,277.03,12302.0,265.776,266.3595,264.9535,264.963,12302.0
2020-06-19 11:00:00,277.22,278.38,276.81,277.85,12066.0,265.1448,266.2542,264.7526,265.7473,12066.0
2020-06-19 11:30:00,277.82,277.82,276.49,276.9,10732.0,265.7186,265.7186,264.4466,264.8387,10732.0
2020-06-19 12:00:00,277.08,277.08,273.31,274.63,23426.0,265.0109,265.0109,261.4051,262.6676,23426.0
2020-06-19 12:30:00,274.7,276.23,274.23,276.02,12343.0,262.7345,264.1979,262.285,263.997,12343.0
2020-06-19 13:00:00,276.09,276.17,274.28,274.49,11922.0,264.064,264.1405,262.3328,262.5337,11922.0
2020-06-19 13:30:00,274.45,276.11,274.11,274.11,15857.0,262.4954,264.0831,262.1702,262.1702,15857.0
2020-06-19 14:00:00,274.1,274.63,272.97,273.05,15103.0,262.1607,262.6676,261.0799,261.1564,15103.0
2020-06-19 14:30:00,272.93,274.62,272.82,274.4,15502.0,261.0416,262.658,260.9364,262.4476,15502.0
2020-06-19 15:00:00,274.31,275.66,273.79,275.32,20246.0,262.3615,263.6527,261.8642,263.3275,20246.0
2020-06-19 15:30:00,275.36,276.65,275.1,275.12,101369.0,263.3658,264.5996,263.1171,263.1362,101369.0
2020-06-22 09:30:00,274.88,275.49,272.69,275.35,18583.0,262.9067,263.4901,260.8121,263.3562,18583.0
2020-06-22 10:00:00,275.55,276.49,274.95,275.33,16520.0,263.5475,264.4466,262.9736,263.3371,16520.0
2020-06-22 10:30:00,275.32,275.57,274.02,274.02,16021.0,263.3275,263.5666,262.0842,262.0842,16021.0
2020-06-22 11:00:00,273.99,274.91,273.66,274.78,21284.0,262.0555,262.9354,261.7398,262.8111,21284.0
2020-06-22 11:30:00,274.77,275.12,274.46,274.72,7299.0,262.8015,263.1362,262.505,262.7537,7299.0
2020-06-22 12:00:00,274.71,275.76,274.71,275.48,10770.0,262.7441,263.7484,262.7441,263.4806,10770.0
2020-06-22 12:30:00,275.65,276.19,275.19,275.57,17756.0,263.6432,264.1596,263.2032,263.5666,17756.0
2020-06-22 13:00:00,275.55,275.81,275.13,275.32,11921.0,263.5475,263.7962,263.1458,263.3275,11921.0
2020-06-22 13:30:00,275.4,275.61,274.8,275.51,16302.0,263.404,263.6049,262.8302,263.5093,16302.0
2020-06-22 14:00:00,275.48,275.76,274.64,275.75,14856.0,263.4806,263.7484,262.6772,263.7388,14856.0
2020-06-22 14:30:00,275.9,276.92,275.82,276.84,14385.0,263.8823,264.8578,263.8058,264.7813,14385.0
2020-06-22 15:00:00,276.84,276.95,274.8,274.81,19877.0,264.7813,264.8865,262.8302,262.8397,19877.0
2020-06-22 15:30:00,274.96,276.58,274.86,276.52,64147.0,262.9832,264.5326,262.8876,264.4753,64147.0
2020-06-23 09:30:00,279.23,279.23,275.85,276.33,27062.0,267.0672,267.0672,263.8344,264.2935,27062.0
2020-06-23 10:00:00,276.4,278.77,276.27,278.77,12786.0,264.3605,266.6273,264.2362,266.6273,12786.0
2020-06-23 10:30:00,278.88,279.44,277.57,277.98,7608.0,266.7325,267.2681,265.4795,265.8717,7608.0
2020-06-23 11:00:00,277.89,280.12,277.64,279.81,10014.0,265.7856,267.9185,265.5465,267.622,10014.0
2020-06-23 11:30:00,279.9,280.1,278.66,278.99,10633.0,267.708,267.8993,266.522,266.8377,10633.0
2020-06-23 12:00:00,279.14,279.59,278.75,279.0,6455.0,266.9811,267.4115,266.6081,266.8472,6455.0
2020-06-23 12:30:00,279.15,279.18,278.31,278.61,4733.0,266.9907,267.0194,266.1873,266.4742,4733.0
2020-06-23 13:00:00,278.55,279.25,278.55,279.25,4297.0,266.4168,267.0863,266.4168,267.0863,4297.0
2020-06-23 13:30:00,279.27,279.48,278.93,278.98,7077.0,267.1055,267.3063,266.7803,266.8281,7077.0
2020-06-23 14:00:00,278.93,279.02,278.38,278.52,5888.0,266.7803,266.8664,266.2542,266.3881,5888.0
2020-06-23 14:30:00,278.59,278.59,277.34,277.57,4645.0,266.4551,266.4551,265.2595,265.4795,4645.0
2020-06-23 15:00:00,277.5,277.75,276.73,276.9,11397.0,265.4126,265.6517,264.6761,264.8387,11397.0
2020-06-23 15:30:00,276.88,277.22,276.0,277.22,59689.0,264.8196,265.1448,263.9779,265.1448,59689.0
2020-06-24 09:30:00,274.0,274.76,271.4,271.88,42660.0,262.065,262.7919,259.5783,260.0374,42660.0
2020-06-24 10:00:00,271.79,272.32,271.33,272.32,20471.0,259.9513,260.4582,259.5113,260.4582,20471.0
2020-06-24 10:30:00,272.28,272.29,270.84,271.23,20324.0,260.4199,260.4295,259.0427,259.4157,20324.0
2020-06-24 11:00:00,271.21,271.64,268.3,269.26,41214.0,259.3966,259.8078,256.6133,257.5315,41214.0
2020-06-24 11:30:00,269.06,269.34,266.56,267.34,14990.0,257.3402,257.608,254.9491,255.6951,14990.0
2020-06-24 12:00:00,267.3,268.23,266.97,267.78,14648.0,255.6569,256.5464,255.3412,256.116,14648.0
2020-06-24 12:30:00,267.66,268.43,266.94,268.43,15482.0,256.0012,256.7376,255.3125,256.7376,15482.0
2020-06-24 13:00:00,268.3,268.67,267.0,267.06,16737.0,256.6133,256.9672,255.3699,255.4273,16737.0
2020-06-24 13:30:00,266.94,266.94,264.84,265.19,42425.0,255.3125,255.3125,253.304,253.6388,42425.0
2020-06-24 14:00:00,265.44,265.79,264.31,265.5,31517.0,253.8779,254.2126,252.7971,253.9353,31517.0
2020-06-24 14:30:00,265.34,265.8,264.61,265.25,33041.0,253.7822,254.2222,253.084,253.6962,33041.0
2020-06-24 15:00:00,265.37,266.73,265.14,265.81,52824.0,253.8109,255.1117,253.591,254.2318,52824.0
2020-06-24 15:30:00,265.84,267.09,265.26,265.65,124855.0,254.2605,255.456,253.7057,254.0787,124855.0
2020-06-25 09:30:00,266.09,267.44,262.72,267.43,41716.0,254.4996,255.7908,251.2764,255.7812,41716.0
2020-06-25 10:00:00,267.7,270.8,267.61,270.75,24820.0,256.0394,259.0044,255.9534,258.9566,24820.0
2020-06-25 10:30:00,270.73,270.78,269.57,270.1,15285.0,258.9375,258.9853,257.828,258.3349,15285.0
2020-06-25 11:00:00,270.09,271.53,269.04,271.31,11983.0,258.3253,259.7026,257.3211,259.4922,11983.0
2020-06-25 11:30:00,271.17,272.07,269.93,271.9,20045.0,259.3583,260.2191,258.1723,260.0565,20045.0
2020-06-25 12:00:00,272.17,273.48,271.94,272.99,11521.0,260.3147,261.5677,260.0948,261.099,11521.0
2020-06-25 12:30:00,273.14,273.34,272.49,272.99,23033.0,261.2425,261.4338,260.6208,261.099,23033.0
2020-06-25 13:00:00,273.02,273.26,272.7,272.96,10838.0,261.1277,261.3573,260.8217,261.0703,10838.0
2020-06-25 13:30:00,273.06,273.89,272.57,273.72,12785.0,261.166,261.9598,260.6973,261.7972,12785.0
2020-06-25 14:00:00,273.82,274.61,273.18,273.45,29484.0,261.8929,262.6485,261.2807,261.539,29484.0
2020-06-25 14:30:00,273.38,273.75,272.77,273.29,21408.0,261.472,261.8259,260.8886,261.386,21408.0
2020-06-25 15:00:00,273.24,275.65,273.06,275.28,29381.0,261.3381,263.6432,261.166,263.2893,29381.0
2020-06-25 15:30:00,275.35,276.47,274.68,275.88,115061.0,263.3562,264.4274,262.7154,263.8631,115061.0
2020-06-26 09:30:00,272.98,275.18,272.59,274.74,27553.0,261.0895,263.1936,260.7164,262.7728,27553.0
2020-06-26 10:00:00,274.71,275.02,272.06,272.15,15780.0,262.7441,263.0406,260.2095,260.2956,15780.0
2020-06-26 10:30:00,272.64,272.83,271.01,272.6,19147.0,260.7643,260.946,259.2053,260.726,19147.0
2020-06-26 11:00:00,272.89,273.59,272.01,272.52,12163.0,261.0034,261.6729,260.1617,260.6495,12163.0
2020-06-26 11:30:00,272.63,272.83,271.93,272.83,10413.0,260.7547,260.946,260.0852,260.946,10413.0
2020-06-26 12:00:00,272.46,272.46,269.98,271.17,10929.0,260.5921,260.5921,258.2201,259.3583,10929.0
2020-06-26 12:30:00,270.99,271.23,269.97,271.23,10051.0,259.1861,259.4157,258.2106,259.4157,10051.0
2020-06-26 13:00:00,271.2,271.84,271.06,271.74,7437.0,259.387,259.9991,259.2531,259.9035,7437.0
2020-06-26 13:30:00,271.59,272.05,271.27,271.63,11817.0,259.76,260.2,259.4539,259.7983,11817.0
2020-06-26 14:00:00,271.57,272.2,270.79,271.0,19533.0,259.7409,260.3434,258.9948,259.1957,19533.0
2020-06-26 14:30:00,270.95,270.99,269.67,270.05,16929.0,259.1479,259.1861,257.9236,258.2871,16929.0
2020-06-26 15:00:00,270.07,270.67,269.79,270.21,37736.0,258.3062,258.8801,258.0384,258.4401,37736.0
2020-06-26 15:30:00,270.1,271.84,268.27,269.17,125127.0,258.3349,259.9991,256.5846,257.4454,125127.0
2020-06-29 09:30:00,271.99,271.99,265.51,267.36,20622.0,260.1426,260.1426,253.9448,255.7143,20622.0
2020-06-29 10:00:00,267.79,270.03,267.62,269.48,10583.0,256.1255,258.268,255.9629,257.7419,10583.0
2020-06-29 10:30:00,269.66,271.6,269.54,271.06,19215.0,257.9141,259.7696,257.7993,259.2531,19215.0
2020-06-29 11:00:00,270.94,271.41,269.93,271.17,25626.0,259.1383,259.5878,258.1723,259.3583,25626.0
2020-06-29 11:30:00,271.3,271.34,270.16,270.56,21047.0,259.4826,259.5209,258.3923,258.7749,21047.0
2020-06-29 12:00:00,270.57,271.0,270.41,270.64,23671.0,258.7844,259.1957,258.6314,258.8514,23671.0
2020-06-29 12:30:00,270.54,270.61,269.55,269.67,30754.0,258.7557,258.8227,257.8089,257.9236,30754.0
2020-06-29 13:00:00,269.66,269.92,269.31,269.79,12880.0,257.9141,258.1627,257.5793,258.0384,12880.0
2020-06-29 13:30:00,269.78,270.3,269.23,269.36,14592.0,258.0288,258.5262,257.5028,257.6271,14592.0
2020-06-29 14:00:00,269.47,269.51,268.19,268.22,22729.0,257.7323,257.7706,256.5081,256.5368,22729.0
2020-06-29 14:30:00,268.27,268.55,267.71,268.13,7724.0,256.5846,256.8524,256.049,256.4507,7724.0
2020-06-29 15:00:00,268.2,268.33,266.7,267.0,25087.0,256.5177,256.642,255.083,255.3699,25087.0
2020-06-29 15:30:00,267.48,269.16,266.99,269.11,130736.0,255.829,257.4358,255.3604,257.388,130736.0
2020-06-30 09:30:00,269.38,270.38,268.6,269.12,48644.0,257.6463,258.6027,256.9002,257.3976,48644.0
2020-06-30 10:00:00,269.08,269.23,268.28,268.82,84516.0,257.3593,257.5028,256.5942,257.1107,84516.0
2020-06-30 10:30:00,268.91,271.6,268.76,271.6,33668.0,257.1967,259.7696,257.0533,259.7696,33668.0
2020-06-30 11:00:00,271.43,271.5,270.64,270.8,43048.0,259.607,259.6739,258.8514,259.0044,43048.0
2020-06-30 11:30:00,270.77,272.28,270.73,272.2,17718.0,258.9757,260.4199,258.9375,260.3434,17718.0
2020-06-30 12:00:00,272.28,273.31,272.17,272.5,21562.0,260.4199,261.4051,260.3147,260.6304,21562.0
2020-06-30 12:30:00,272.47,272.7,271.52,272.22,27239.0,260.6017,260.8217,259.6931,260.3626,27239.0
2020-06-30 13:00:00,272.22,272.47,270.93,271.51,16457.0,260.3626,260.6017,259.1288,259.6835,16457.0
2020-06-30 13:30:00,271.54,272.63,271.17,272.29,25775.0,259.7122,260.7547,259.3583,260.4295,25775.0
2020-06-30 14:00:00,272.25,272.73,271.88,272.59,24568.0,260.3913,260.8503,260.0374,260.7164,24568.0
2020-06-30 14:30:00,272.59,273.24,272.35,272.93,24601.0,260.7164,261.3381,260.4869,261.0416,24601.0
2020-06-30 15:00:00,273.14,273.14,271.99,272.47,31925.0,261.2425,261.2425,260.1426,260.6017,31925.0
2020-06-30 15:30:00,272.47,275.51,272.13,274.73,163117.0,260.6017,263.5093,260.2765,262.7632,163117.0
2020-07-01 09:30:00,274.63,277.38,273.97,275.51,50920.0,262.6676,265.2978,262.0363,263.5093,50920.0
2020-07-01 10:00:00,275.85,277.55,275.09,277.47,15030.0,263.8344,265.4604,263.1075,265.3839,15030.0
2020-07-01 10:30:00,277.47,279.26,277.2,277.43,25994.0,265.3839,267.0959,265.1256,265.3456,25994.0
2020-07-01 11:00:00,277.49,277.7,275.76,275.76,13795.0,265.403,265.6039,263.7484,263.7484,13795.0
2020-07-01 11:30:00,275.69,277.81,275.45,277.32,13989.0,263.6814,265.7091,263.4519,265.2404,13989.0
2020-07-01 12:00:00,277.26,278.79,277.25,278.66,10106.0,265.183,266.6464,265.1735,266.522,10106.0
2020-07-01 12:30:00,278.66,279.43,278.5,279.02,11261.0,266.522,267.2585,266.369,266.8664,11261.0
2020-07-01 13:00:00,279.18,279.41,278.59,279.07,10004.0,267.0194,267.2394,266.4551,266.9142,10004.0
2020-07-01 13:30:00,279.12,279.54,278.56,278.56,9620.0,266.962,267.3637,266.4264,266.4264,9620.0
2020-07-01 14:00:00,278.66,279.09,277.78,277.87,11412.0,266.522,266.9333,265.6804,265.7665,11412.0
2020-07-01 14:30:00,277.98,279.09,277.75,278.9,17012.0,265.8717,266.9333,265.6517,266.7516,17012.0
2020-07-01 15:00:00,278.84,279.94,278.77,279.94,12389.0,266.6942,267.7463,266.6273,267.7463,12389.0
2020-07-01 15:30:00,279.96,280.13,278.39,278.39,60950.0,267.7654,267.928,266.2638,266.2638,60950.0
2020-07-02 09:30:00,282.85,284.21,281.78,283.73,49490.0,270.5295,271.8303,269.5061,271.3712,49490.0
2020-07-02 10:00:00,284.0,284.11,280.87,280.94,13977.0,271.6294,271.7347,268.6358,268.7027,13977.0
2020-07-02 10:30:00,280.88,281.71,279.99,280.21,12526.0,268.6453,269.4392,267.7941,268.0045,12526.0
2020-07-02 11:00:00,280.28,280.51,279.39,279.96,12412.0,268.0715,268.2915,267.2202,267.7654,12412.0
2020-07-02 11:30:00,280.09,280.91,280.08,280.61,7797.0,267.8898,268.674,267.8802,268.3871,7797.0
2020-07-02 12:00:00,280.7,280.76,279.85,280.44,10687.0,268.4732,268.5306,267.6602,268.2245,10687.0
2020-07-02 12:30:00,280.44,280.9,280.02,280.89,27613.0,268.2245,268.6645,267.8228,268.6549,27613.0
2020-07-02 13:00:00,280.83,280.95,280.22,280.28,6585.0,268.5975,268.7123,268.0141,268.0715,6585.0
2020-07-02 13:30:00,280.22,281.0,280.08,280.31,7661.0,268.0141,268.7601,267.8802,268.1002,7661.0
2020-07-02 14:00:00,280.38,280.56,279.95,280.47,6764.0,268.1671,268.3393,267.7559,268.2532,6764.0
2020-07-02 14:30:00,280.57,280.82,280.19,280.33,6725.0,268.3488,268.588,267.9854,268.1193,6725.0
2020-07-02 15:00:00,280.35,280.52,279.4,279.4,8798.0,268.1384,268.301,267.2298,267.2298,8798.0
2020-07-02 15:30:00,279.39,279.51,277.82,278.0,86773.0,267.2202,267.335,265.7186,265.8908,86773.0
2020-07-06 09:30:00,282.2,284.62,282.07,284.6,76543.0,269.9078,272.2224,269.7835,272.2033,76543.0
2020-07-06 10:00:00,284.77,286.22,284.26,285.56,56828.0,272.3659,273.7527,271.8781,273.1215,56828.0
2020-07-06 10:30:00,285.26,286.49,284.89,286.46,16687.0,272.8346,274.011,272.4807,273.9823,16687.0
2020-07-06 11:00:00,286.35,287.31,286.16,287.1,23015.0,273.8771,274.7953,273.6954,274.5944,23015.0
2020-07-06 11:30:00,286.95,287.3,286.3,286.88,29915.0,274.4509,274.7857,273.8293,274.384,29915.0
2020-07-06 12:00:00,286.86,287.12,284.52,284.82,19136.0,274.3649,274.6135,272.1268,272.4137,19136.0
2020-07-06 12:30:00,284.8,286.61,284.8,286.51,24916.0,272.3946,274.1258,272.3946,274.0301,24916.0
2020-07-06 13:00:00,286.63,287.1,285.94,286.3,46964.0,274.1449,274.5944,273.4849,273.8293,46964.0
2020-07-06 13:30:00,286.32,286.4,284.41,284.58,12013.0,273.8484,273.9249,272.0216,272.1842,12013.0
2020-07-06 14:00:00,284.67,284.86,283.48,283.62,17944.0,272.2703,272.452,271.1321,271.266,17944.0
2020-07-06 14:30:00,283.72,284.16,283.24,283.42,12522.0,271.3616,271.7825,270.9025,271.0747,12522.0
2020-07-06 15:00:00,283.34,283.85,283.12,283.63,13298.0,270.9982,271.486,270.7878,271.2756,13298.0
2020-07-06 15:30:00,283.68,284.75,283.27,284.03,58059.0,271.3234,272.3468,270.9312,271.6581,58059.0
2020-07-07 09:30:00,281.97,283.18,280.34,282.88,26209.0,269.6879,270.8452,268.1289,270.5582,26209.0
2020-07-07 10:00:00,282.85,284.2,282.44,284.01,26942.0,270.5295,271.8207,270.1374,271.639,26942.0
2020-07-07 10:30:00,284.06,286.7,284.06,286.4,19499.0,271.6868,274.2118,271.6868,273.9249,19499.0
2020-07-07 11:00:00,286.37,287.99,286.13,287.84,17666.0,273.8962,275.4456,273.6667,275.3022,17666.0
2020-07-07 11:30:00,287.88,287.96,287.01,287.31,13399.0,275.3404,275.417,274.5083,274.7953,13399.0
2020-07-07 12:00:00,287.63,287.71,286.85,286.99,22098.0,275.1013,275.1778,274.3553,274.4892,22098.0
2020-07-07 12:30:00,286.89,287.26,286.4,286.88,10993.0,274.3936,274.7474,273.9249,274.384,10993.0
2020-07-07 13:00:00,286.86,287.01,285.84,286.21,11920.0,274.3649,274.5083,273.3893,273.7432,11920.0
2020-07-07 13:30:00,286.23,286.33,285.38,285.53,12643.0,273.7623,273.858,272.9493,273.0928,12643.0
2020-07-07 14:00:00,285.46,286.64,285.36,286.34,20515.0,273.0258,274.1545,272.9302,273.8675,20515.0
2020-07-07 14:30:00,286.32,286.61,285.67,286.61,38141.0,273.8484,274.1258,273.2267,274.1258,38141.0
2020-07-07 15:00:00,286.47,286.47,284.88,285.02,34166.0,273.9919,273.9919,272.4711,272.605,34166.0
2020-07-07 15:30:00,285.1,285.68,284.66,285.53,127796.0,272.6815,273.2363,272.2607,273.0928,127796.0
2020-07-08 09:30:00,287.24,293.88,287.24,293.32,56846.0,274.7283,281.0791,274.7283,280.5435,56846.0
2020-07-08 10:00:00,293.59,293.6,292.24,293.25,22584.0,280.8017,280.8113,279.5105,280.4765,22584.0
2020-07-08 10:30:00,293.03,293.29,292.01,292.04,21111.0,280.2661,280.5148,279.2905,279.3192,21111.0
2020-07-08 11:00:00,292.01,292.41,289.61,290.69,35450.0,279.2905,279.6731,276.9951,278.028,35450.0
2020-07-08 11:30:00,290.76,292.76,290.61,292.71,20718.0,278.095,280.0079,277.9515,279.9601,20718.0
2020-07-08 12:00:00,292.77,293.41,292.45,293.07,16690.0,280.0174,280.6296,279.7114,280.3044,16690.0
2020-07-08 12:30:00,293.09,293.09,292.21,292.83,11526.0,280.3235,280.3235,279.4818,280.0748,11526.0
2020-07-08 13:00:00,292.82,293.06,291.05,291.42,13827.0,280.0653,280.2948,278.3724,278.7262,13827.0
2020-07-08 13:30:00,291.41,291.69,290.57,290.65,10528.0,278.7167,278.9845,277.9133,277.9898,10528.0
2020-07-08 14:00:00,290.74,291.6,290.45,291.25,10794.0,278.0759,278.8984,277.7985,278.5636,10794.0
2020-07-08 14:30:00,291.23,291.47,290.61,291.47,12777.0,278.5445,278.7741,277.9515,278.7741,12777.0
2020-07-08 15:00:00,291.47,292.95,291.25,292.72,22044.0,278.7741,280.1896,278.5636,279.9696,22044.0
2020-07-08 15:30:00,292.59,294.39,292.37,294.24,106813.0,279.8453,281.5669,279.6349,281.4234,106813.0
2020-07-09 09:30:00,294.83,296.66,292.71,295.26,41100.0,281.9877,283.738,279.9601,282.399,41100.0
2020-07-09 10:00:00,295.41,295.54,293.54,294.66,36907.0,282.5424,282.6668,280.7539,281.8251,36907.0
2020-07-09 10:30:00,294.61,295.62,292.8,292.8,31025.0,281.7773,282.7433,280.0461,280.0461,31025.0
2020-07-09 11:00:00,292.8,293.27,290.34,291.12,25331.0,280.0461,280.4957,277.6933,278.4393,25331.0
2020-07-09 11:30:00,291.43,292.08,290.41,291.79,8766.0,278.7358,279.3575,277.7602,279.0801,8766.0
2020-07-09 12:00:00,291.95,292.58,291.4,291.43,11997.0,279.2332,279.8357,278.7071,278.7358,11997.0
2020-07-09 12:30:00,291.34,292.49,291.34,292.18,6891.0,278.6497,279.7496,278.6497,279.4531,6891.0
2020-07-09 13:00:00,291.88,293.15,291.88,292.65,9792.0,279.1662,280.3809,279.1662,279.9027,9792.0
2020-07-09 13:30:00,292.76,293.19,291.89,291.89,4787.0,280.0079,280.4191,279.1758,279.1758,4787.0
2020-07-09 14:00:00,291.88,293.75,291.82,293.71,7506.0,279.1662,280.9548,279.1088,280.9165,7506.0
2020-07-09 14:30:00,293.65,293.91,293.32,293.8,5083.0,280.8591,281.1078,280.5435,281.0026,5083.0
2020-07-09 15:00:00,293.88,293.92,292.08,292.21,18081.0,281.0791,281.1173,279.3575,279.4818,18081.0
2020-07-09 15:30:00,292.29,295.0,291.8,294.28,59318.0,279.5583,282.1503,279.0897,281.4617,59318.0
2020-07-10 09:30:00,293.57,294.27,290.89,291.58,20326.0,280.7826,281.4521,278.2193,278.8793,20326.0
2020-07-10 10:00:00,291.03,292.17,290.58,292.17,14933.0,278.3532,279.4436,277.9228,279.4436,14933.0
2020-07-10 10:30:00,292.22,293.1,291.8,292.08,16654.0,279.4914,280.3331,279.0897,279.3575,16654.0
2020-07-10 11:00:00,292.1,292.31,290.88,291.03,12135.0,279.3766,279.5775,278.2098,278.3532,12135.0
2020-07-10 11:30:00,290.91,291.7,290.91,291.24,11750.0,278.2385,278.994,278.2385,278.5541,11750.0
2020-07-10 12:00:00,291.19,291.93,290.9,291.04,13550.0,278.5063,279.214,278.2289,278.3628,13550.0
2020-07-10 12:30:00,291.02,292.58,290.79,292.58,22200.0,278.3437,279.8357,278.1237,279.8357,22200.0
2020-07-10 13:00:00,292.57,293.69,292.46,293.69,13474.0,279.8262,280.8974,279.7209,280.8974,13474.0
2020-07-10 13:30:00,293.75,294.1,293.25,293.26,17279.0,280.9548,281.2895,280.4765,280.4861,17279.0
2020-07-10 14:00:00,293.13,293.51,292.61,292.75,7394.0,280.3618,280.7252,279.8644,279.9983,7394.0
2020-07-10 14:30:00,292.78,293.07,292.66,292.9,25581.0,280.027,280.3044,279.9122,280.1418,25581.0
2020-07-10 15:00:00,292.88,293.41,292.65,293.06,18957.0,280.1226,280.6296,279.9027,280.2948,18957.0
2020-07-10 15:30:00,293.07,293.58,292.53,292.95,54938.0,280.3044,280.7922,279.7879,280.1896,54938.0
2020-07-13 09:30:00,294.76,296.27,294.58,295.82,35104.0,281.9208,283.365,281.7486,282.9346,35104.0
2020-07-13 10:00:00,295.79,296.41,294.03,294.35,18086.0,282.9059,283.4989,281.2226,281.5286,18086.0
2020-07-13 10:30:00,294.0,294.5,293.12,294.44,7022.0,281.1939,281.6721,280.3522,281.6147,7022.0
2020-07-13 11:00:00,294.34,295.42,293.81,295.17,12768.0,281.5191,282.552,281.0121,282.3129,12768.0
2020-07-13 11:30:00,295.28,295.84,295.08,295.42,6160.0,282.4181,282.9537,282.2268,282.552,6160.0
2020-07-13 12:00:00,295.42,295.84,295.26,295.32,7245.0,282.552,282.9537,282.399,282.4564,7245.0
2020-07-13 12:30:00,295.36,295.36,294.26,294.44,2881.0,282.4946,282.4946,281.4425,281.6147,2881.0
2020-07-13 13:00:00,294.51,295.17,294.02,295.1,5980.0,281.6816,282.3129,281.213,282.2459,5980.0
2020-07-13 13:30:00,295.1,295.27,293.96,294.03,13448.0,282.2459,282.4085,281.1556,281.2226,13448.0
2020-07-13 14:00:00,293.95,294.05,291.3,291.31,24926.0,281.146,281.2417,278.6115,278.621,24926.0
2020-07-13 14:30:00,291.44,292.11,291.0,291.8,11380.0,278.7454,279.3862,278.3245,279.0897,11380.0
2020-07-13 15:00:00,291.6,291.6,288.12,288.12,22892.0,278.8984,278.8984,275.57,275.57,22892.0
2020-07-13 15:30:00,288.06,288.21,284.34,285.77,105875.0,275.5126,275.6561,271.9546,273.3223,105875.0
2020-07-14 09:30:00,284.49,288.21,283.65,286.21,57530.0,272.0981,275.6561,271.2947,273.7432,57530.0
2020-07-14 10:00:00,286.06,286.11,282.86,283.89,14921.0,273.5997,273.6475,270.5391,271.5242,14921.0
2020-07-14 10:30:00,283.79,286.33,283.79,285.66,16364.0,271.4286,273.858,271.4286,273.2171,16364.0
2020-07-14 11:00:00,285.77,287.02,284.72,286.4,12471.0,273.3223,274.5179,272.3181,273.9249,12471.0
2020-07-14 11:30:00,286.15,287.29,286.15,286.37,12591.0,273.6858,274.7761,273.6858,273.8962,12591.0
2020-07-14 12:00:00,286.4,287.25,285.69,286.71,8725.0,273.9249,274.7379,273.2458,274.2214,8725.0
2020-07-14 12:30:00,286.68,287.4,286.25,286.25,4455.0,274.1927,274.8813,273.7814,273.7814,4455.0
2020-07-14 13:00:00,286.53,287.22,285.84,286.98,7012.0,274.0492,274.7092,273.3893,274.4796,7012.0
2020-07-14 13:30:00,287.17,288.08,286.91,287.44,11160.0,274.6614,275.5317,274.4127,274.9196,11160.0
2020-07-14 14:00:00,287.67,289.38,287.48,289.26,6773.0,275.1396,276.7751,274.9579,276.6603,6773.0
2020-07-14 14:30:00,289.27,289.43,288.31,289.05,7484.0,276.6699,276.8229,275.7517,276.4595,7484.0
2020-07-14 15:00:00,288.95,289.0,287.47,288.43,12810.0,276.3638,276.4117,274.9483,275.8665,12810.0
2020-07-14 15:30:00,288.77,291.43,288.51,291.23,53063.0,276.1917,278.7358,275.943,278.5445,53063.0
2020-07-15 09:30:00,296.16,296.36,291.02,291.66,43678.0,283.2598,283.4511,278.3437,278.9558,43678.0
2020-07-15 10:00:00,292.04,293.23,291.44,292.03,21003.0,279.3192,280.4574,278.7454,279.3097,21003.0
2020-07-15 10:30:00,292.2,293.96,292.08,293.27,8858.0,279.4723,281.1556,279.3575,280.4957,8858.0
2020-07-15 11:00:00,292.75,293.79,292.17,293.68,15240.0,279.9983,280.993,279.4436,280.8878,15240.0
2020-07-15 11:30:00,293.5,293.7,291.26,291.84,8321.0,280.7156,280.9069,278.5732,279.1279,8321.0
2020-07-15 12:00:00,291.34,291.43,290.39,290.97,13892.0,278.6497,278.7358,277.7411,278.2958,13892.0
2020-07-15 12:30:00,290.77,291.83,290.15,291.64,9826.0,278.1046,279.1184,277.5116,278.9367,9826.0
2020-07-15 13:00:00,291.67,292.09,291.12,291.51,19562.0,278.9654,279.3671,278.4393,278.8123,19562.0
2020-07-15 13:30:00,291.51,292.67,291.5,291.79,11167.0,278.8123,279.9218,278.8028,279.0801,11167.0
2020-07-15 14:00:00,291.61,293.09,291.56,292.26,17784.0,278.908,280.3235,278.8601,279.5297,17784.0
2020-07-15 14:30:00,292.45,292.63,291.52,291.63,13375.0,279.7114,279.8835,278.8219,278.9271,13375.0
2020-07-15 15:00:00,291.64,292.44,291.23,292.42,13470.0,278.9367,279.7018,278.5445,279.6827,13470.0
2020-07-15 15:30:00,292.39,293.65,292.28,293.49,63046.0,279.654,280.8591,279.5488,280.7061,63046.0
2020-07-16 09:30:00,291.28,292.44,289.67,292.01,33746.0,278.5923,279.7018,277.0525,279.2905,33746.0
2020-07-16 10:00:00,291.83,292.43,290.64,290.97,3326.0,279.1184,279.6922,277.9802,278.2958,3326.0
2020-07-16 10:30:00,290.9,291.02,288.47,288.48,17472.0,278.2289,278.3437,275.9047,275.9143,17472.0
2020-07-16 11:00:00,288.48,288.85,287.62,287.62,9417.0,275.9143,276.2682,275.0918,275.0918,9417.0
2020-07-16 11:30:00,287.41,287.71,286.84,287.22,7388.0,274.8909,275.1778,274.3457,274.7092,7388.0
2020-07-16 12:00:00,287.21,287.24,286.43,286.97,9235.0,274.6996,274.7283,273.9536,274.4701,9235.0
2020-07-16 12:30:00,286.97,287.32,286.23,286.59,19677.0,274.4701,274.8048,273.7623,274.1066,19677.0
2020-07-16 13:00:00,286.66,287.83,286.66,287.36,9283.0,274.1736,275.2926,274.1736,274.8431,9283.0
2020-07-16 13:30:00,287.23,287.32,286.25,286.46,21395.0,274.7188,274.8048,273.7814,273.9823,21395.0
2020-07-16 14:00:00,286.39,287.78,286.31,287.74,26431.0,273.9153,275.2448,273.8388,275.2065,26431.0
2020-07-16 14:30:00,287.75,288.58,287.55,288.01,16183.0,275.2161,276.0099,275.0248,275.4648,16183.0
2020-07-16 15:00:00,288.01,289.12,287.88,289.12,16041.0,275.4648,276.5264,275.3404,276.5264,16041.0
2020-07-16 15:30:00,288.96,289.39,288.01,289.37,59882.0,276.3734,276.7847,275.4648,276.7655,59882.0
2020-07-17 09:30:00,291.09,292.24,289.27,290.18,66240.0,278.4106,279.5105,276.6699,277.5403,66240.0
2020-07-17 10:00:00,290.26,290.4,288.75,288.8,7517.0,277.6168,277.7507,276.1725,276.2204,7517.0
2020-07-17 10:30:00,289.3,289.77,288.95,289.5,5614.0,276.6986,277.1481,276.3638,276.8899,5614.0
2020-07-17 11:00:00,289.5,290.22,289.5,290.17,11250.0,276.8899,277.5785,276.8899,277.5307,11250.0
2020-07-17 11:30:00,290.46,291.01,289.89,290.99,12772.0,277.8081,278.3341,277.2629,278.315,12772.0
2020-07-17 12:00:00,291.11,291.74,291.11,291.46,9147.0,278.4297,279.0323,278.4297,278.7645,9147.0
2020-07-17 12:30:00,291.58,291.6,290.88,290.93,4370.0,278.8793,278.8984,278.2098,278.2576,4370.0
2020-07-17 13:00:00,290.91,291.54,290.52,291.13,8151.0,278.2385,278.841,277.8654,278.4489,8151.0
2020-07-17 13:30:00,291.16,291.34,290.56,290.62,7216.0,278.4776,278.6497,277.9037,277.9611,7216.0
2020-07-17 14:00:00,290.72,292.01,290.71,291.97,13051.0,278.0567,279.2905,278.0472,279.2523,13051.0
2020-07-17 14:30:00,292.07,292.82,291.78,292.66,8096.0,279.3479,280.0653,279.0706,279.9122,8096.0
2020-07-17 15:00:00,292.7,292.73,291.74,292.57,18367.0,279.9505,279.9792,279.0323,279.8262,18367.0
2020-07-17 15:30:00,292.49,292.73,291.7,292.5,72031.0,279.7496,279.9792,278.994,279.7592,72031.0
2020-07-20 09:30:00,292.97,293.68,291.97,293.06,19978.0,280.2087,280.8878,279.2523,280.2948,19978.0
2020-07-20 10:00:00,293.65,294.34,292.49,292.65,9079.0,280.8591,281.5191,279.7496,279.9027,9079.0
2020-07-20 10:30:00,292.68,294.02,292.46,293.79,12660.0,279.9314,281.213,279.7209,280.993,12660.0
2020-07-20 11:00:00,293.83,294.2,293.4,293.48,13312.0,281.0313,281.3851,280.62,280.6965,13312.0
2020-07-20 11:30:00,293.51,294.79,293.47,294.48,13429.0,280.7252,281.9495,280.6869,281.653,13429.0
2020-07-20 12:00:00,294.41,294.42,293.7,294.18,16951.0,281.586,281.5956,280.9069,281.366,16951.0
2020-07-20 12:30:00,294.21,294.59,294.08,294.57,13056.0,281.3947,281.7582,281.2704,281.739,13056.0
2020-07-20 13:00:00,294.6,294.64,293.76,293.76,11932.0,281.7677,281.806,280.9643,280.9643,11932.0
2020-07-20 13:30:00,293.94,294.14,293.17,294.13,17370.0,281.1365,281.3278,280.4,281.3182,17370.0
2020-07-20 14:00:00,294.06,294.68,293.79,294.48,9627.0,281.2512,281.8442,280.993,281.653,9627.0
2020-07-20 14:30:00,294.58,294.82,293.86,294.74,14730.0,281.7486,281.9781,281.06,281.9016,14730.0
2020-07-20 15:00:00,294.74,294.99,294.23,294.99,15468.0,281.9016,282.1407,281.4138,282.1407,15468.0
2020-07-20 15:30:00,294.96,295.32,293.87,293.87,71112.0,282.112,282.4564,281.0695,281.0695,71112.0
2020-07-21 09:30:00,296.11,296.11,293.0,294.41,20432.0,283.212,283.212,280.2374,281.586,20432.0
2020-07-21 10:00:00,294.38,295.8,294.05,294.96,12089.0,281.5573,282.9155,281.2417,282.112,12089.0
2020-07-21 10:30:00,294.68,295.58,294.08,295.24,10449.0,281.8442,282.705,281.2704,282.3798,10449.0
2020-07-21 11:00:00,295.24,295.56,293.78,294.06,8821.0,282.3798,282.6859,280.9834,281.2512,8821.0
2020-07-21 11:30:00,294.17,294.18,293.33,293.92,13696.0,281.3565,281.366,280.553,281.1173,13696.0
2020-07-21 12:00:00,293.96,294.15,293.25,293.47,5147.0,281.1556,281.3373,280.4765,280.6869,5147.0
2020-07-21 12:30:00,293.52,293.86,293.05,293.71,5812.0,280.7348,281.06,280.2852,280.9165,5812.0
2020-07-21 13:00:00,293.68,294.27,293.42,293.5,12564.0,280.8878,281.4521,280.6391,280.7156,12564.0
2020-07-21 13:30:00,293.36,294.36,293.31,293.91,11557.0,280.5817,281.5382,280.5339,281.1078,11557.0
2020-07-21 14:00:00,294.01,294.7,294.01,294.37,10264.0,281.2034,281.8634,281.2034,281.5477,10264.0
2020-07-21 14:30:00,294.33,294.33,292.62,292.66,22230.0,281.5095,281.5095,279.874,279.9122,22230.0
2020-07-21 15:00:00,292.63,293.31,291.38,291.41,25984.0,279.8835,280.5339,278.688,278.7167,25984.0
2020-07-21 15:30:00,291.35,291.9,289.99,290.88,121596.0,278.6593,279.1853,277.3585,278.2098,121596.0
2020-07-22 09:30:00,290.35,293.0,290.35,292.83,39936.0,277.7028,280.2374,277.7028,280.0748,39936.0
2020-07-22 10:00:00,292.83,293.01,292.08,292.44,22429.0,280.0748,280.247,279.3575,279.7018,22429.0
2020-07-22 10:30:00,292.54,292.7,290.62,291.08,16572.0,279.7975,279.9505,277.9611,278.4011,16572.0
2020-07-22 11:00:00,291.16,291.87,290.7,291.22,14820.0,278.4776,279.1566,278.0376,278.535,14820.0
2020-07-22 11:30:00,291.32,293.4,291.32,293.0,21833.0,278.6306,280.62,278.6306,280.2374,21833.0
2020-07-22 12:00:00,293.01,293.93,293.01,293.11,12074.0,280.247,281.1269,280.247,280.3426,12074.0
2020-07-22 12:30:00,293.27,293.33,292.84,293.0,14574.0,280.4957,280.553,280.0844,280.2374,14574.0
2020-07-22 13:00:00,292.98,292.98,292.38,292.49,6561.0,280.2183,280.2183,279.6444,279.7496,6561.0
2020-07-22 13:30:00,292.43,292.78,291.81,291.94,39122.0,279.6922,280.027,279.0993,279.2236,39122.0
2020-07-22 14:00:00,291.94,292.58,291.91,292.57,13457.0,279.2236,279.8357,279.1949,279.8262,13457.0
2020-07-22 14:30:00,292.57,292.89,292.06,292.61,27000.0,279.8262,280.1322,279.3384,279.8644,27000.0
2020-07-22 15:00:00,292.61,293.86,292.45,292.96,14913.0,279.8644,281.06,279.7114,280.1992,14913.0
2020-07-22 15:30:00,293.01,293.55,292.44,293.5,89989.0,280.247,280.7635,279.7018,280.7156,89989.0
2020-07-23 09:30:00,293.55,294.97,292.31,293.74,31218.0,280.7635,282.1216,279.5775,280.9452,31218.0
2020-07-23 10:00:00,294.1,294.74,293.12,293.62,6248.0,281.2895,281.9016,280.3522,280.8304,6248.0
2020-07-23 10:30:00,293.79,295.75,293.66,293.93,17740.0,280.993,282.8676,280.8687,281.1269,17740.0
2020-07-23 11:00:00,294.13,294.27,292.78,293.04,10130.0,281.3182,281.4521,280.027,280.2757,10130.0
2020-07-23 11:30:00,293.17,293.88,292.94,293.45,5788.0,280.4,281.0791,280.18,280.6678,5788.0
2020-07-23 12:00:00,293.32,293.32,291.68,292.15,9986.0,280.5435,280.5435,278.9749,279.4244,9986.0
2020-07-23 12:30:00,292.17,292.49,290.14,290.43,9868.0,279.4436,279.7496,277.502,277.7794,9868.0
2020-07-23 13:00:00,290.4,290.65,289.53,289.91,14183.0,277.7507,277.9898,276.9186,277.282,14183.0
2020-07-23 13:30:00,290.02,290.12,288.35,288.71,11632.0,277.3872,277.4829,275.79,276.1343,11632.0
2020-07-23 14:00:00,288.62,288.92,286.78,287.9,20365.0,276.0482,276.3351,274.2884,275.3596,20365.0
2020-07-23 14:30:00,287.71,289.0,286.84,288.52,28192.0,275.1778,276.4117,274.3457,275.9526,28192.0
2020-07-23 15:00:00,288.54,288.71,287.62,288.32,24743.0,275.9717,276.1343,275.0918,275.7613,24743.0
2020-07-23 15:30:00,288.08,288.25,286.35,288.18,94710.0,275.5317,275.6943,273.8771,275.6274,94710.0
2020-07-24 09:30:00,288.05,288.05,284.36,286.77,30837.0,275.503,275.503,271.9738,274.2788,30837.0
2020-07-24 10:00:00,287.45,288.39,287.13,288.24,7202.0,274.9292,275.8282,274.6231,275.6848,7202.0
2020-07-24 10:30:00,288.07,290.22,287.62,290.22,16875.0,275.5222,277.5785,275.0918,277.5785,16875.0
2020-07-24 11:00:00,290.32,290.96,289.79,290.0,18139.0,277.6742,278.2863,277.1672,277.3681,18139.0
2020-07-24 11:30:00,289.91,290.35,289.53,289.84,22975.0,277.282,277.7028,276.9186,277.2151,22975.0
2020-07-24 12:00:00,289.86,290.03,288.91,288.94,33054.0,277.2342,277.3968,276.3256,276.3543,33054.0
2020-07-24 12:30:00,288.9,289.78,288.74,289.12,18344.0,276.316,277.1577,276.163,276.5264,18344.0
2020-07-24 13:00:00,289.17,289.43,288.38,289.19,11775.0,276.5742,276.8229,275.8187,276.5934,11775.0
2020-07-24 13:30:00,289.22,289.6,288.64,289.17,12010.0,276.6221,276.9855,276.0673,276.5742,12010.0
2020-07-24 14:00:00,289.24,290.47,289.1,290.39,17843.0,276.6412,277.8176,276.5073,277.7411,17843.0
2020-07-24 14:30:00,290.48,290.69,289.21,289.48,23464.0,277.8272,278.028,276.6125,276.8707,23464.0
2020-07-24 15:00:00,289.44,289.95,288.83,288.83,21121.0,276.8325,277.3203,276.2491,276.2491,21121.0
2020-07-24 15:30:00,288.89,290.05,288.43,289.68,72888.0,276.3064,277.4159,275.8665,277.062,72888.0
2020-07-27 09:30:00,289.98,290.52,288.85,289.91,74188.0,277.349,277.8654,276.2682,277.282,74188.0
2020-07-27 10:00:00,289.84,292.79,289.83,291.89,82661.0,277.2151,280.0366,277.2055,279.1758,82661.0
2020-07-27 10:30:00,291.98,294.27,291.79,292.53,49305.0,279.2618,281.4521,279.0801,279.7879,49305.0
2020-07-27 11:00:00,292.53,295.53,291.37,291.38,74327.0,279.7879,282.6572,278.6784,278.688,74327.0
2020-07-27 11:30:00,291.65,292.08,290.84,291.94,58032.0,278.9462,279.3575,278.1715,279.2236,58032.0
2020-07-27 12:00:00,291.88,292.01,290.47,291.01,13835.0,279.1662,279.2905,277.8176,278.3341,13835.0
2020-07-27 12:30:00,290.87,290.92,290.4,290.67,15100.0,278.2002,278.248,277.7507,278.0089,15100.0
2020-07-27 13:00:00,290.74,291.15,290.55,290.99,14669.0,278.0759,278.468,277.8941,278.315,14669.0
2020-07-27 13:30:00,291.13,291.34,290.58,290.83,11527.0,278.4489,278.6497,277.9228,278.1619,11527.0
2020-07-27 14:00:00,290.97,291.21,290.4,290.63,17766.0,278.2958,278.5254,277.7507,277.9707,17766.0
2020-07-27 14:30:00,290.73,290.78,289.54,289.87,16625.0,278.0663,278.1141,276.9281,277.2438,16625.0
2020-07-27 15:00:00,289.94,290.62,289.16,289.16,52355.0,277.3107,277.9611,276.5647,276.5647,52355.0
2020-07-27 15:30:00,289.26,289.93,288.37,289.58,152408.0,276.6603,277.3011,275.8091,276.9664,152408.0
2020-07-28 09:30:00,289.19,289.19,282.88,283.74,83151.0,276.5934,276.5934,270.5582,271.3808,83151.0
2020-07-28 10:00:00,283.45,284.65,282.96,284.51,37128.0,271.1034,272.2511,270.6347,272.1172,37128.0
2020-07-28 10:30:00,284.72,286.01,284.45,284.99,29391.0,272.3181,273.5519,272.0598,272.5763,29391.0
2020-07-28 11:00:00,284.97,285.05,283.7,283.9,17377.0,272.5572,272.6337,271.3425,271.5338,17377.0
2020-07-28 11:30:00,283.94,285.64,283.93,284.19,29415.0,271.5721,273.198,271.5625,271.8112,29415.0
2020-07-28 12:00:00,284.03,284.52,283.2,284.52,23718.0,271.6581,272.1268,270.8643,272.1268,23718.0
2020-07-28 12:30:00,284.48,285.03,284.46,284.86,16393.0,272.0885,272.6146,272.0694,272.452,16393.0
2020-07-28 13:00:00,284.85,285.05,284.12,284.8,22312.0,272.4424,272.6337,271.7442,272.3946,22312.0
2020-07-28 13:30:00,284.92,285.33,284.83,285.15,23511.0,272.5094,272.9015,272.4233,272.7294,23511.0
2020-07-28 14:00:00,285.22,285.28,284.64,284.76,20789.0,272.7963,272.8537,272.2416,272.3563,20789.0
2020-07-28 14:30:00,284.76,284.77,283.83,284.24,21343.0,272.3563,272.3659,271.4668,271.859,21343.0
2020-07-28 15:00:00,284.35,284.36,283.04,283.05,40761.0,271.9642,271.9738,270.7113,270.7208,40761.0
2020-07-28 15:30:00,283.04,283.46,282.08,282.67,146352.0,270.7113,271.113,269.7931,270.3574,146352.0
2020-07-29 09:30:00,282.9,287.46,282.26,286.93,38147.0,270.5774,274.9387,269.9652,274.4318,38147.0
2020-07-29 10:00:00,286.77,289.14,286.77,287.99,27362.0,274.2788,276.5456,274.2788,275.4456,27362.0
2020-07-29 10:30:00,287.93,290.62,287.77,289.65,26507.0,275.3883,277.9611,275.2352,277.0333,26507.0
2020-07-29 11:00:00,289.56,290.53,289.15,289.95,89822.0,276.9473,277.875,276.5551,277.3203,89822.0
2020-07-29 11:30:00,289.82,291.8,289.7,291.27,15112.0,277.1959,279.0897,277.0812,278.5828,15112.0
2020-07-29 12:00:00,291.15,291.15,289.55,290.42,28005.0,278.468,278.468,276.9377,277.7698,28005.0
2020-07-29 12:30:00,290.39,291.8,290.39,291.28,19484.0,277.7411,279.0897,277.7411,278.5923,19484.0
2020-07-29 13:00:00,291.23,292.13,291.16,291.43,15444.0,278.5445,279.4053,278.4776,278.7358,15444.0
2020-07-29 13:30:00,291.41,291.98,291.06,291.67,8716.0,278.7167,279.2618,278.3819,278.9654,8716.0
2020-07-29 14:00:00,291.95,291.99,291.01,291.15,10893.0,279.2332,279.2714,278.3341,278.468,10893.0
2020-07-29 14:30:00,291.21,291.93,289.39,289.49,27270.0,278.5254,279.214,276.7847,276.8803,27270.0
2020-07-29 15:00:00,289.62,290.66,288.86,290.64,24634.0,277.0046,277.9993,276.2778,277.9802,24634.0
2020-07-29 15:30:00,290.6,291.85,290.34,291.35,61944.0,277.942,279.1375,277.6933,278.6593,61944.0
2020-07-30 09:30:00,285.25,288.6,282.95,284.52,65277.0,272.825,276.0291,270.6252,272.1268,65277.0
2020-07-30 10:00:00,284.72,286.02,280.08,282.43,45247.0,272.3181,273.5615,267.8802,270.1278,45247.0
2020-07-30 10:30:00,282.58,284.75,281.42,282.24,29317.0,270.2713,272.3468,269.1618,269.9461,29317.0
2020-07-30 11:00:00,281.89,285.02,281.0,281.86,34410.0,269.6114,272.605,268.7601,269.5827,34410.0
2020-07-30 11:30:00,282.1,284.2,282.1,282.83,40990.0,269.8122,271.8207,269.8122,270.5104,40990.0
2020-07-30 12:00:00,282.87,283.15,281.63,282.76,31519.0,270.5487,270.8165,269.3627,270.4435,31519.0
2020-07-30 12:30:00,282.88,283.09,282.19,282.68,23027.0,270.5582,270.7591,269.8983,270.3669,23027.0
2020-07-30 13:00:00,282.6,285.08,282.51,284.2,19358.0,270.2904,272.6624,270.2043,271.8207,19358.0
2020-07-30 13:30:00,284.09,284.36,283.25,283.83,12027.0,271.7155,271.9738,270.9121,271.4668,12027.0
2020-07-30 14:00:00,283.75,283.87,282.61,282.89,18545.0,271.3903,271.5051,270.3,270.5678,18545.0
2020-07-30 14:30:00,282.98,284.05,282.81,283.48,20837.0,270.6539,271.6773,270.4913,271.1321,20837.0
2020-07-30 15:00:00,283.52,284.13,282.7,283.78,35047.0,271.1704,271.7538,270.3861,271.419,35047.0
2020-07-30 15:30:00,283.83,283.94,283.31,283.77,80126.0,271.4668,271.5721,270.9695,271.4095,80126.0
2020-07-31 09:30:00,285.38,285.38,279.68,280.24,61191.0,272.9493,272.9493,267.4976,268.0332,61191.0
2020-07-31 10:00:00,280.12,280.28,278.6,279.54,51614.0,267.9185,268.0715,266.4647,267.3637,51614.0
2020-07-31 10:30:00,279.66,280.81,279.3,279.97,39862.0,267.4785,268.5784,267.1342,267.775,39862.0
2020-07-31 11:00:00,279.92,282.22,279.54,280.2,31767.0,267.7272,269.927,267.3637,267.995,31767.0
2020-07-31 11:30:00,280.36,280.66,279.55,279.6,13966.0,268.148,268.4349,267.3733,267.4211,13966.0
2020-07-31 12:00:00,279.62,280.1,278.7,279.4,15338.0,267.4402,267.8993,266.5603,267.2298,15338.0
2020-07-31 12:30:00,279.3,279.34,277.23,277.35,12525.0,267.1342,267.1724,265.1543,265.2691,12525.0
2020-07-31 13:00:00,277.32,278.18,277.27,277.88,14617.0,265.2404,266.063,265.1926,265.776,14617.0
2020-07-31 13:30:00,277.88,278.4,276.89,277.88,10709.0,265.776,266.2734,264.8291,265.776,10709.0
2020-07-31 14:00:00,277.82,277.9,276.72,277.69,11421.0,265.7186,265.7952,264.6665,265.5943,11421.0
2020-07-31 14:30:00,277.75,279.31,277.75,279.12,18029.0,265.6517,267.1437,265.6517,266.962,18029.0
2020-07-31 15:00:00,279.19,280.02,278.76,279.47,35212.0,267.029,267.8228,266.6177,267.2968,35212.0
2020-07-31 15:30:00,279.63,281.41,278.69,281.35,113365.0,267.4498,269.1523,266.5507,269.0949,113365.0
2020-08-03 09:30:00,284.95,286.34,283.16,283.84,45428.0,272.5381,273.8675,270.826,271.4764,45428.0
2020-08-03 10:00:00,284.58,284.77,282.77,283.49,20217.0,272.1842,272.3659,270.453,271.1417,20217.0
2020-08-03 10:30:00,283.76,284.97,283.05,283.33,12703.0,271.3999,272.5572,270.7208,270.9886,12703.0
2020-08-03 11:00:00,283.36,284.48,283.36,283.91,11216.0,271.0173,272.0885,271.0173,271.5434,11216.0
2020-08-03 11:30:00,284.02,285.04,284.0,284.25,14213.0,271.6486,272.6241,271.6294,271.8686,14213.0
2020-08-03 12:00:00,284.24,284.24,283.09,283.1,10536.0,271.859,271.859,270.7591,270.7686,10536.0
2020-08-03 12:30:00,283.18,283.39,282.67,283.25,10551.0,270.8452,271.046,270.3574,270.9121,10551.0
2020-08-03 13:00:00,283.26,283.26,282.31,282.38,15794.0,270.9217,270.9217,270.0131,270.08,15794.0
2020-08-03 13:30:00,282.36,282.42,281.71,281.87,13560.0,270.0609,270.1183,269.4392,269.5922,13560.0
2020-08-03 14:00:00,281.88,282.22,281.6,282.13,12108.0,269.6018,269.927,269.334,269.8409,12108.0
2020-08-03 14:30:00,282.22,282.57,281.15,281.18,22770.0,269.927,270.2617,268.9036,268.9323,22770.0
2020-08-03 15:00:00,281.27,281.27,280.27,280.36,20557.0,269.0184,269.0184,268.0619,268.148,20557.0
2020-08-03 15:30:00,280.36,281.53,279.9,280.91,78105.0,268.148,269.267,267.708,268.674,78105.0
2020-08-04 09:30:00,279.04,279.96,276.84,277.68,28895.0,266.8855,267.7654,264.7813,265.5847,28895.0
2020-08-04 10:00:00,277.85,279.3,277.85,278.54,16561.0,265.7473,267.1342,265.7473,266.4073,16561.0
2020-08-04 10:30:00,278.46,279.08,277.61,278.71,13816.0,266.3308,266.9238,265.5178,266.5699,13816.0
2020-08-04 11:00:00,278.94,279.1,278.01,278.75,20264.0,266.7898,266.9429,265.9004,266.6081,20264.0
2020-08-04 11:30:00,278.88,278.95,277.89,278.04,18177.0,266.7325,266.7994,265.7856,265.9291,18177.0
2020-08-04 12:00:00,277.98,278.02,276.23,276.87,28533.0,265.8717,265.9099,264.1979,264.81,28533.0
2020-08-04 12:30:00,276.69,276.76,275.87,276.24,12114.0,264.6379,264.7048,263.8536,264.2075,12114.0
2020-08-04 13:00:00,276.08,276.15,275.23,275.69,26918.0,264.0544,264.1214,263.2415,263.6814,26918.0
2020-08-04 13:30:00,275.6,275.69,274.72,275.16,36489.0,263.5953,263.6814,262.7537,263.1745,36489.0
2020-08-04 14:00:00,275.09,275.27,271.32,272.06,128851.0,263.1075,263.2797,259.5018,260.2095,128851.0
2020-08-04 14:30:00,272.1,274.73,272.1,274.62,36460.0,260.2478,262.7632,260.2478,262.658,36460.0
2020-08-04 15:00:00,274.72,275.26,274.14,274.33,41818.0,262.7537,263.2701,262.1989,262.3807,41818.0
2020-08-04 15:30:00,274.42,276.14,274.41,276.14,96503.0,262.4667,264.1118,262.4572,264.1118,96503.0
2020-08-05 09:30:00,275.91,277.43,274.32,277.0,50943.0,263.8918,265.3456,262.3711,264.9344,50943.0
2020-08-05 10:00:00,276.84,277.77,276.42,277.13,18631.0,264.7813,265.6708,264.3796,265.0587,18631.0
2020-08-05 10:30:00,277.22,277.37,276.59,276.7,11047.0,265.1448,265.2882,264.5422,264.6474,11047.0
2020-08-05 11:00:00,276.81,277.23,275.85,275.86,23628.0,264.7526,265.1543,263.8344,263.844,23628.0
2020-08-05 11:30:00,275.8,277.33,275.78,276.75,40820.0,263.7866,265.25,263.7675,264.6952,40820.0
2020-08-05 12:00:00,276.7,276.82,276.25,276.41,44448.0,264.6474,264.7622,264.217,264.3701,44448.0
2020-08-05 12:30:00,276.36,276.63,276.26,276.45,47205.0,264.3222,264.5805,264.2266,264.4083,47205.0
2020-08-05 13:00:00,276.48,277.92,276.3,277.74,25895.0,264.437,265.8143,264.2648,265.6421,25895.0
2020-08-05 13:30:00,277.64,278.03,277.23,277.3,21117.0,265.5465,265.9195,265.1543,265.2213,21117.0
2020-08-05 14:00:00,277.33,278.63,277.05,277.38,35293.0,265.25,266.4934,264.9822,265.2978,35293.0
2020-08-05 14:30:00,277.29,278.05,276.59,277.47,38105.0,265.2117,265.9386,264.5422,265.3839,38105.0
2020-08-05 15:00:00,277.51,277.69,276.64,277.01,22532.0,265.4221,265.5943,264.59,264.9439,22532.0
2020-08-05 15:30:00,277.07,277.71,276.46,277.63,89309.0,265.0013,265.6134,264.4179,265.5369,89309.0
2020-08-06 09:30:00,276.55,278.23,276.51,276.64,23842.0,264.504,266.1108,264.4657,264.59,23842.0
2020-08-06 10:00:00,276.43,276.43,275.47,275.62,18043.0,264.3892,264.3892,263.471,263.6145,18043.0
2020-08-06 10:30:00,275.56,275.74,274.51,275.32,19869.0,263.5571,263.7292,262.5528,263.3275,19869.0
2020-08-06 11:00:00,275.31,275.71,275.08,275.46,50059.0,263.318,263.7005,263.098,263.4614,50059.0
2020-08-06 11:30:00,275.5,276.23,275.4,276.04,14908.0,263.4997,264.1979,263.404,264.0162,14908.0
2020-08-06 12:00:00,276.07,276.39,275.82,276.03,16713.0,264.0449,264.3509,263.8058,264.0066,16713.0
2020-08-06 12:30:00,275.88,275.98,274.47,274.47,21841.0,263.8631,263.9588,262.5146,262.5146,21841.0
2020-08-06 13:00:00,274.52,274.93,274.4,274.89,11708.0,262.5624,262.9545,262.4476,262.9163,11708.0
2020-08-06 13:30:00,274.93,275.4,274.64,275.18,11100.0,262.9545,263.404,262.6772,263.1936,11100.0
2020-08-06 14:00:00,275.15,275.97,275.1,275.97,17476.0,263.1649,263.9492,263.1171,263.9492,17476.0
2020-08-06 14:30:00,275.97,277.28,275.92,277.16,18043.0,263.9492,265.2022,263.9014,265.0874,18043.0
2020-08-06 15:00:00,277.13,278.74,277.0,278.73,32285.0,265.0587,266.5986,264.9344,266.589,32285.0
2020-08-06 15:30:00,278.69,279.34,278.51,279.34,76745.0,266.5507,267.1724,266.3786,267.1724,76745.0
2020-08-07 09:30:00,277.61,277.82,276.32,277.82,23725.0,265.5178,265.7186,264.284,265.7186,23725.0
2020-08-07 10:00:00,277.75,277.82,275.1,275.32,20079.0,265.6517,265.7186,263.1171,263.3275,20079.0
2020-08-07 10:30:00,275.38,277.04,275.38,276.19,17165.0,263.3849,264.9726,263.3849,264.1596,17165.0
2020-08-07 11:00:00,276.11,276.8,275.85,276.11,15289.0,264.0831,264.7431,263.8344,264.0831,15289.0
2020-08-07 11:30:00,276.19,276.42,275.53,275.65,13420.0,264.1596,264.3796,263.5284,263.6432,13420.0
2020-08-07 12:00:00,275.55,275.61,274.64,275.32,15449.0,263.5475,263.6049,262.6772,263.3275,15449.0
2020-08-07 12:30:00,275.29,275.59,274.56,274.61,24611.0,263.2988,263.5858,262.6006,262.6485,24611.0
2020-08-07 13:00:00,274.54,274.83,273.2,273.99,36594.0,262.5815,262.8589,261.2999,262.0555,36594.0
2020-08-07 13:30:00,273.92,274.86,273.81,274.01,18433.0,261.9885,262.8876,261.8833,262.0746,18433.0
2020-08-07 14:00:00,274.02,274.51,272.83,272.89,16223.0,262.0842,262.5528,260.946,261.0034,16223.0
2020-08-07 14:30:00,272.83,273.54,272.78,273.37,18989.0,260.946,261.6251,260.8982,261.4625,18989.0
2020-08-07 15:00:00,273.15,273.84,272.7,273.53,14237.0,261.2521,261.912,260.8217,261.6155,14237.0
2020-08-07 15:30:00,273.57,275.63,273.28,275.56,73362.0,261.6538,263.624,261.3764,263.5571,73362.0
2020-08-10 09:30:00,273.55,274.94,272.85,274.57,25498.0,261.6346,262.9641,260.9651,262.6102,25498.0
2020-08-10 10:00:00,274.5,274.64,273.1,273.45,22060.0,262.5432,262.6772,261.2042,261.539,22060.0
2020-08-10 10:30:00,273.55,273.93,271.56,271.86,10072.0,261.6346,261.9981,259.7313,260.0182,10072.0
2020-08-10 11:00:00,271.82,272.6,271.59,272.6,8152.0,259.98,260.726,259.76,260.726,8152.0
2020-08-10 11:30:00,272.79,274.08,272.79,273.9,5991.0,260.9077,262.1415,260.9077,261.9694,5991.0
2020-08-10 12:00:00,273.9,274.02,273.16,273.24,6345.0,261.9694,262.0842,261.2616,261.3381,6345.0
2020-08-10 12:30:00,273.29,274.8,273.16,274.68,4824.0,261.386,262.8302,261.2616,262.7154,4824.0
2020-08-10 13:00:00,274.8,274.98,274.03,274.63,11727.0,262.8302,263.0023,262.0937,262.6676,11727.0
2020-08-10 13:30:00,274.76,274.77,273.86,274.22,9310.0,262.7919,262.8015,261.9311,262.2754,9310.0
2020-08-10 14:00:00,274.18,274.49,273.25,274.01,8017.0,262.2372,262.5337,261.3477,262.0746,8017.0
2020-08-10 14:30:00,273.91,273.94,272.86,272.96,17642.0,261.9789,262.0076,260.9747,261.0703,17642.0
2020-08-10 15:00:00,272.92,272.92,271.5,271.63,37468.0,261.0321,261.0321,259.6739,259.7983,37468.0
2020-08-10 15:30:00,271.55,271.67,270.54,271.23,93814.0,259.7217,259.8365,258.7557,259.4157,93814.0
2020-08-11 09:30:00,272.76,272.76,268.67,269.19,59913.0,260.879,260.879,256.9672,257.4645,59913.0
2020-08-11 10:00:00,269.03,271.72,268.18,271.47,35061.0,257.3115,259.8843,256.4985,259.6452,35061.0
2020-08-11 10:30:00,271.68,272.7,270.89,272.43,23228.0,259.8461,260.8217,259.0905,260.5634,23228.0
2020-08-11 11:00:00,272.33,273.71,272.33,273.35,24900.0,260.4678,261.7877,260.4678,261.4433,24900.0
2020-08-11 11:30:00,273.23,273.47,272.58,273.12,32439.0,261.3286,261.5581,260.7069,261.2234,32439.0
2020-08-11 12:00:00,273.37,275.53,273.07,275.34,14124.0,261.4625,263.5284,261.1755,263.3467,14124.0
2020-08-11 12:30:00,275.53,276.61,275.0,276.61,12622.0,263.5284,264.5613,263.0215,264.5613,12622.0
2020-08-11 13:00:00,276.47,276.47,275.76,275.76,12507.0,264.4274,264.4274,263.7484,263.7484,12507.0
2020-08-11 13:30:00,275.67,276.11,275.25,276.1,12020.0,263.6623,264.0831,263.2606,264.0736,12020.0
2020-08-11 14:00:00,276.2,276.55,275.8,275.8,17950.0,264.1692,264.504,263.7866,263.7866,17950.0
2020-08-11 14:30:00,275.98,275.98,275.04,275.49,16601.0,263.9588,263.9588,263.0597,263.4901,16601.0
2020-08-11 15:00:00,275.43,275.54,273.39,274.42,20891.0,263.4327,263.5379,261.4816,262.4667,20891.0
2020-08-11 15:30:00,274.35,275.11,273.75,274.61,172567.0,262.3998,263.1267,261.8259,262.6485,172567.0
2020-08-12 09:30:00,277.12,281.67,277.12,281.67,54323.0,265.0491,269.4009,265.0491,269.4009,54323.0
2020-08-12 10:00:00,281.52,282.15,280.08,280.35,15738.0,269.2575,269.86,267.8802,268.1384,15738.0
2020-08-12 10:30:00,280.43,281.57,279.71,281.41,19091.0,268.2149,269.3053,267.5263,269.1523,19091.0
2020-08-12 11:00:00,281.41,281.66,280.58,280.75,13259.0,269.1523,269.3914,268.3584,268.521,13259.0
2020-08-12 11:30:00,280.65,281.22,280.5,280.68,6681.0,268.4254,268.9705,268.2819,268.4541,6681.0
2020-08-12 12:00:00,280.79,280.79,280.0,280.09,6257.0,268.5593,268.5593,267.8037,267.8898,6257.0
2020-08-12 12:30:00,280.19,280.37,279.42,279.44,6565.0,267.9854,268.1576,267.2489,267.2681,6565.0
2020-08-12 13:00:00,279.57,279.87,277.88,278.03,16183.0,267.3924,267.6793,265.776,265.9195,16183.0
2020-08-12 13:30:00,277.79,278.86,277.72,278.72,15631.0,265.6899,266.7133,265.623,266.5794,15631.0
2020-08-12 14:00:00,278.82,279.04,278.42,278.87,9138.0,266.6751,266.8855,266.2925,266.7229,9138.0
2020-08-12 14:30:00,278.99,279.6,278.66,279.6,21808.0,266.8377,267.4211,266.522,267.4211,21808.0
2020-08-12 15:00:00,279.59,280.37,279.49,279.9,25083.0,267.4115,268.1576,267.3159,267.708,25083.0
2020-08-12 15:30:00,279.93,280.66,278.79,278.85,107493.0,267.7367,268.4349,266.6464,266.7038,107493.0
2020-08-13 09:30:00,278.44,281.74,278.44,281.23,34868.0,266.3116,269.4679,266.3116,268.9801,34868.0
2020-08-13 10:00:00,281.06,282.17,280.74,281.86,15517.0,268.8175,269.8792,268.5114,269.5827,15517.0
2020-08-13 10:30:00,281.97,282.4,281.35,281.68,20455.0,269.6879,270.0991,269.0949,269.4105,20455.0
2020-08-13 11:00:00,281.66,282.87,281.65,282.54,14523.0,269.3914,270.5487,269.3818,270.233,14523.0
2020-08-13 11:30:00,282.13,282.49,281.38,281.66,8277.0,269.8409,270.1852,269.1236,269.3914,8277.0
2020-08-13 12:00:00,281.89,282.29,281.7,281.77,5674.0,269.6114,269.9939,269.4296,269.4966,5674.0
2020-08-13 12:30:00,281.81,282.09,281.32,281.47,23308.0,269.5348,269.8026,269.0662,269.2096,23308.0
2020-08-13 13:00:00,281.47,281.77,281.21,281.38,12505.0,269.2096,269.4966,268.961,269.1236,12505.0
2020-08-13 13:30:00,281.5,281.63,281.08,281.3,21167.0,269.2383,269.3627,268.8366,269.0471,21167.0
2020-08-13 14:00:00,281.28,281.31,280.75,281.19,14246.0,269.0279,269.0566,268.521,268.9418,14246.0
2020-08-13 14:30:00,281.19,281.62,280.96,281.5,13824.0,268.9418,269.3531,268.7219,269.2383,13824.0
2020-08-13 15:00:00,281.54,281.74,281.15,281.52,37180.0,269.2766,269.4679,268.9036,269.2575,37180.0
2020-08-13 15:30:00,281.45,282.14,281.4,282.14,103074.0,269.1905,269.8505,269.1427,269.8505,103074.0
2020-08-14 09:30:00,282.71,283.75,280.59,281.23,23742.0,270.3956,271.3903,268.368,268.9801,23742.0
2020-08-14 10:00:00,281.43,281.71,280.63,280.69,15708.0,269.1714,269.4392,268.4062,268.4636,15708.0
2020-08-14 10:30:00,280.97,281.94,280.96,281.54,6214.0,268.7314,269.6592,268.7219,269.2766,6214.0
2020-08-14 11:00:00,281.3,281.64,280.89,281.26,11024.0,269.0471,269.3722,268.6549,269.0088,11024.0
2020-08-14 11:30:00,281.34,281.42,280.55,280.71,13516.0,269.0853,269.1618,268.3297,268.4828,13516.0
2020-08-14 12:00:00,280.8,281.09,280.37,280.66,13115.0,268.5688,268.8462,268.1576,268.4349,13115.0
2020-08-14 12:30:00,280.76,281.06,280.44,280.44,6092.0,268.5306,268.8175,268.2245,268.2245,6092.0
2020-08-14 13:00:00,280.37,280.69,280.35,280.63,5920.0,268.1576,268.4636,268.1384,268.4062,5920.0
2020-08-14 13:30:00,280.58,280.75,280.32,280.67,4757.0,268.3584,268.521,268.1097,268.4445,4757.0
2020-08-14 14:00:00,280.76,280.97,280.36,280.89,9327.0,268.5306,268.7314,268.148,268.6549,9327.0
2020-08-14 14:30:00,281.11,281.48,280.77,281.02,14736.0,268.8653,269.2192,268.5401,268.7792,14736.0
2020-08-14 15:00:00,280.81,281.14,280.32,280.41,15913.0,268.5784,268.894,268.1097,268.1958,15913.0
2020-08-14 15:30:00,280.43,281.24,279.76,281.22,57414.0,268.2149,268.9897,267.5741,268.9705,57414.0
2020-08-17 09:30:00,281.41,283.04,281.37,283.0,17390.0,269.1523,270.7113,269.114,270.673,17390.0
2020-08-17 10:00:00,283.46,284.58,282.89,284.54,12671.0,271.113,272.1842,270.5678,272.1459,12671.0
2020-08-17 10:30:00,284.54,285.05,283.34,284.08,36083.0,272.1459,272.6337,270.9982,271.706,36083.0
2020-08-17 11:00:00,284.03,284.05,282.58,283.87,15738.0,271.6581,271.6773,270.2713,271.5051,15738.0
2020-08-17 11:30:00,283.93,284.4,283.45,284.4,11764.0,271.5625,272.012,271.1034,272.012,11764.0
2020-08-17 12:00:00,284.4,284.6,283.87,284.06,12851.0,272.012,272.2033,271.5051,271.6868,12851.0
2020-08-17 12:30:00,284.06,284.14,283.65,283.94,8909.0,271.6868,271.7633,271.2947,271.5721,8909.0
2020-08-17 13:00:00,283.93,284.17,283.43,283.5,9700.0,271.5625,271.792,271.0843,271.1512,9700.0
2020-08-17 13:30:00,283.34,283.9,283.34,283.79,7812.0,270.9982,271.5338,270.9982,271.4286,7812.0
2020-08-17 14:00:00,283.72,284.22,283.45,284.13,11870.0,271.3616,271.8399,271.1034,271.7538,11870.0
2020-08-17 14:30:00,284.14,284.47,283.84,284.14,11764.0,271.7633,272.079,271.4764,271.7633,11764.0
2020-08-17 15:00:00,284.13,284.14,283.41,283.89,16294.0,271.7538,271.7633,271.0651,271.5242,16294.0
2020-08-17 15:30:00,283.91,284.13,283.21,283.85,91638.0,271.5434,271.7538,270.8739,271.486,91638.0
2020-08-18 09:30:00,283.51,286.83,283.51,285.23,30887.0,271.1608,274.3362,271.1608,272.8059,30887.0
2020-08-18 10:00:00,285.13,285.14,282.64,283.55,62117.0,272.7102,272.7198,270.3287,271.199,62117.0
2020-08-18 10:30:00,283.11,285.14,283.11,285.11,30187.0,270.7782,272.7198,270.7782,272.6911,30187.0
2020-08-18 11:00:00,285.17,286.0,285.11,286.0,7157.0,272.7485,273.5423,272.6911,273.5423,7157.0
2020-08-18 11:30:00,285.98,286.28,285.17,285.35,38444.0,273.5232,273.8101,272.7485,272.9206,38444.0
2020-08-18 12:00:00,285.39,286.0,285.39,285.67,8039.0,272.9589,273.5423,272.9589,273.2267,8039.0
2020-08-18 12:30:00,285.65,286.26,285.65,286.21,6907.0,273.2076,273.791,273.2076,273.7432,6907.0
2020-08-18 13:00:00,286.18,286.99,286.13,286.55,8136.0,273.7145,274.4892,273.6667,274.0684,8136.0
2020-08-18 13:30:00,286.52,286.8,286.26,286.26,11816.0,274.0397,274.3075,273.791,273.791,11816.0
2020-08-18 14:00:00,286.24,286.41,285.78,286.11,18441.0,273.7719,273.9345,273.3319,273.6475,18441.0
2020-08-18 14:30:00,286.13,286.48,285.63,286.43,28192.0,273.6667,274.0014,273.1884,273.9536,28192.0
2020-08-18 15:00:00,286.4,286.4,285.46,285.51,23233.0,273.9249,273.9249,273.0258,273.0737,23233.0
2020-08-18 15:30:00,285.57,285.83,284.93,285.57,78400.0,273.1311,273.3797,272.5189,273.1311,78400.0
2020-08-19 09:30:00,286.12,288.36,283.02,283.63,25605.0,274.2011,276.3478,271.2303,271.8149,25605.0
2020-08-19 10:00:00,283.61,285.24,283.61,285.05,15954.0,271.7957,273.3578,271.7957,273.1757,15954.0
2020-08-19 10:30:00,285.3,285.56,284.49,285.22,9670.0,273.4153,273.6645,272.639,273.3386,9670.0
2020-08-19 11:00:00,285.19,285.77,285.0,285.45,7005.0,273.3099,273.8657,273.1278,273.559,7005.0
2020-08-19 11:30:00,285.35,285.8,285.02,285.18,9994.0,273.4632,273.8945,273.147,273.3003,9994.0
2020-08-19 12:00:00,285.26,285.55,284.94,285.13,6361.0,273.377,273.6549,273.0703,273.2524,6361.0
2020-08-19 12:30:00,284.95,285.23,284.39,284.98,11735.0,273.0799,273.3482,272.5432,273.1086,11735.0
2020-08-19 13:00:00,284.99,285.05,284.22,284.31,15947.0,273.1182,273.1757,272.3803,272.4665,15947.0
2020-08-19 13:30:00,284.31,284.6,283.66,284.6,13615.0,272.4665,272.7445,271.8436,272.7445,13615.0
2020-08-19 14:00:00,284.69,284.71,282.98,284.07,18931.0,272.8307,272.8499,271.1919,272.2365,18931.0
2020-08-19 14:30:00,284.22,285.35,284.1,285.04,13063.0,272.3803,273.4632,272.2653,273.1661,13063.0
2020-08-19 15:00:00,285.02,285.51,284.16,284.38,24605.0,273.147,273.6165,272.3228,272.5336,24605.0
2020-08-19 15:30:00,284.33,284.52,281.54,281.69,114111.0,272.4857,272.6678,269.8119,269.9557,114111.0
2020-08-20 09:30:00,279.8,282.29,279.02,281.88,18628.0,268.1444,270.5307,267.3969,270.1378,18628.0
2020-08-20 10:00:00,281.4,281.99,280.06,281.54,26259.0,269.6778,270.2432,268.3936,269.8119,26259.0
2020-08-20 10:30:00,281.95,282.51,281.75,282.41,6708.0,270.2048,270.7415,270.0132,270.6457,6708.0
2020-08-20 11:00:00,282.31,283.1,281.66,283.08,10876.0,270.5498,271.3069,269.9269,271.2878,10876.0
2020-08-20 11:30:00,282.97,284.04,282.76,283.87,8348.0,271.1824,272.2078,270.9811,272.0449,8348.0
2020-08-20 12:00:00,283.86,284.84,283.76,284.45,22821.0,272.0353,272.9745,271.9394,272.6007,22821.0
2020-08-20 12:30:00,284.22,284.75,283.54,283.95,16519.0,272.3803,272.8882,271.7286,272.1215,16519.0
2020-08-20 13:00:00,283.93,284.29,282.89,283.85,6780.0,272.1024,272.4474,271.1057,272.0257,6780.0
2020-08-20 13:30:00,283.85,283.89,282.73,283.24,5823.0,272.0257,272.064,270.9523,271.4411,5823.0
2020-08-20 14:00:00,283.5,283.72,282.81,283.05,7585.0,271.6903,271.9011,271.029,271.259,7585.0
2020-08-20 14:30:00,282.99,283.34,282.68,283.16,12581.0,271.2015,271.5369,270.9044,271.3644,12581.0
2020-08-20 15:00:00,283.16,283.71,282.38,282.73,19529.0,271.3644,271.8915,270.6169,270.9523,19529.0
2020-08-20 15:30:00,282.8,284.67,282.8,283.47,90322.0,271.0194,272.8115,271.0194,271.6615,90322.0
2020-08-21 09:30:00,284.48,284.48,282.0,283.19,33119.0,272.6294,272.6294,270.2528,271.3932,33119.0
2020-08-21 10:00:00,283.46,284.2,282.51,283.16,4961.0,271.6519,272.3611,270.7415,271.3644,4961.0
2020-08-21 10:30:00,283.03,283.38,282.67,282.67,9541.0,271.2399,271.5753,270.8948,270.8948,9541.0
2020-08-21 11:00:00,282.4,282.49,281.94,282.02,6683.0,270.6361,270.7223,270.1953,270.2719,6683.0
2020-08-21 11:30:00,281.99,281.99,281.07,281.48,7613.0,270.2432,270.2432,269.3615,269.7544,7613.0
2020-08-21 12:00:00,281.4,282.61,281.4,282.37,18897.0,269.6778,270.8373,269.6778,270.6073,18897.0
2020-08-21 12:30:00,282.49,282.6,281.75,282.27,7169.0,270.7223,270.8278,270.0132,270.5115,7169.0
2020-08-21 13:00:00,282.28,282.29,281.39,281.85,8662.0,270.5211,270.5307,269.6682,270.109,8662.0
2020-08-21 13:30:00,281.96,282.93,281.92,282.86,7397.0,270.2144,271.144,270.1761,271.0769,7397.0
2020-08-21 14:00:00,282.87,283.97,282.87,283.81,19375.0,271.0865,272.1407,271.0865,271.9874,19375.0
2020-08-21 14:30:00,283.72,284.21,283.22,284.03,17675.0,271.9011,272.3707,271.4219,272.1982,17675.0
2020-08-21 15:00:00,284.07,284.92,284.0,284.81,21765.0,272.2365,273.0511,272.1694,272.9457,21765.0
2020-08-21 15:30:00,284.74,285.27,284.24,284.49,100123.0,272.8786,273.3865,272.3994,272.639,100123.0
2020-08-24 09:30:00,286.44,286.56,285.04,285.97,21206.0,274.5078,274.6228,273.1661,274.0574,21206.0
2020-08-24 10:00:00,286.15,286.3,285.05,286.02,16942.0,274.2299,274.3736,273.1757,274.1053,16942.0
2020-08-24 10:30:00,285.78,285.8,283.96,283.96,14158.0,273.8753,273.8945,272.1311,272.1311,14158.0
2020-08-24 11:00:00,284.07,285.67,284.07,285.24,14255.0,272.2365,273.7699,272.2365,273.3578,14255.0
2020-08-24 11:30:00,285.47,285.72,285.02,285.19,19361.0,273.5782,273.8178,273.147,273.3099,19361.0
2020-08-24 12:00:00,285.23,286.17,285.22,285.57,10426.0,273.3482,274.249,273.3386,273.674,10426.0
2020-08-24 12:30:00,285.37,286.34,285.29,285.95,16086.0,273.4824,274.412,273.4057,274.0382,16086.0
2020-08-24 13:00:00,285.95,286.14,285.22,285.22,10734.0,274.0382,274.2203,273.3386,273.3386,10734.0
2020-08-24 13:30:00,285.19,285.45,284.83,284.97,12071.0,273.3099,273.559,272.9649,273.099,12071.0
2020-08-24 14:00:00,284.98,285.14,284.23,284.73,13090.0,273.1086,273.262,272.3899,272.869,13090.0
2020-08-24 14:30:00,284.65,284.74,283.9,284.35,14104.0,272.7924,272.8786,272.0736,272.5049,14104.0
2020-08-24 15:00:00,284.32,284.54,284.13,284.29,18560.0,272.4761,272.6869,272.294,272.4474,18560.0
2020-08-24 15:30:00,284.21,284.59,283.88,284.25,83719.0,272.3707,272.7349,272.0544,272.409,83719.0
2020-08-25 09:30:00,286.02,286.02,283.47,285.21,26009.0,274.1053,274.1053,271.6615,273.329,26009.0
2020-08-25 10:00:00,285.21,285.43,284.15,284.15,18052.0,273.329,273.5399,272.3132,272.3132,18052.0
2020-08-25 10:30:00,284.23,284.73,283.97,284.43,14748.0,272.3899,272.869,272.1407,272.5815,14748.0
2020-08-25 11:00:00,284.42,285.0,284.28,284.85,19892.0,272.5719,273.1278,272.4378,272.984,19892.0
2020-08-25 11:30:00,284.89,285.06,283.95,284.54,15573.0,273.0224,273.1853,272.1215,272.6869,15573.0
2020-08-25 12:00:00,284.36,284.91,283.99,284.47,44827.0,272.5144,273.0415,272.1599,272.6199,44827.0
2020-08-25 12:30:00,284.51,284.94,284.49,284.91,29492.0,272.6582,273.0703,272.639,273.0415,29492.0
2020-08-25 13:00:00,284.84,285.15,284.7,284.88,19743.0,272.9745,273.2715,272.8403,273.0128,19743.0
2020-08-25 13:30:00,284.88,285.11,284.76,284.96,14432.0,273.0128,273.2332,272.8978,273.0895,14432.0
2020-08-25 14:00:00,285.06,285.15,284.73,285.08,24493.0,273.1853,273.2715,272.869,273.2045,24493.0
2020-08-25 14:30:00,285.06,285.15,284.84,285.01,22101.0,273.1853,273.2715,272.9745,273.1374,22101.0
2020-08-25 15:00:00,284.93,285.1,284.81,284.99,23241.0,273.0607,273.2236,272.9457,273.1182,23241.0
2020-08-25 15:30:00,285.0,285.31,284.72,285.26,75126.0,273.1278,273.4249,272.8595,273.377,75126.0
2020-08-26 09:30:00,285.04,286.0,284.02,285.51,37833.0,273.1661,274.0861,272.1886,273.6165,37833.0
2020-08-26 10:00:00,285.3,285.5,284.67,285.5,31261.0,273.4153,273.607,272.8115,273.607,31261.0
2020-08-26 10:30:00,285.68,287.38,285.54,287.3,12173.0,273.7795,275.4086,273.6453,275.332,12173.0
2020-08-26 11:00:00,287.28,288.46,287.23,288.46,12709.0,275.3128,276.4437,275.2649,276.4437,12709.0
2020-08-26 11:30:00,288.47,288.59,287.42,288.37,7070.0,276.4532,276.5682,275.447,276.3574,7070.0
2020-08-26 12:00:00,288.38,289.4,288.33,288.97,8028.0,276.367,277.3445,276.3191,276.9324,8028.0
2020-08-26 12:30:00,289.03,290.86,289.02,290.62,31724.0,276.9899,278.7437,276.9803,278.5137,31724.0
2020-08-26 13:00:00,290.65,291.83,290.65,291.59,14290.0,278.5424,279.6733,278.5424,279.4433,14290.0
2020-08-26 13:30:00,291.51,293.23,291.51,293.09,16892.0,279.3666,281.015,279.3666,280.8808,16892.0
2020-08-26 14:00:00,292.93,293.75,292.79,293.07,14973.0,280.7274,281.5133,280.5933,280.8616,14973.0
2020-08-26 14:30:00,293.06,293.43,291.79,292.41,47421.0,280.852,281.2066,279.6349,280.2291,47421.0
2020-08-26 15:00:00,292.29,293.47,292.11,293.41,16253.0,280.1141,281.245,279.9416,281.1875,16253.0
2020-08-26 15:30:00,293.41,293.41,291.75,291.94,52735.0,281.1875,281.1875,279.5966,279.7787,52735.0
2020-08-27 09:30:00,292.44,293.7,289.99,292.92,16176.0,280.2579,281.4654,277.9099,280.7179,16176.0
2020-08-27 10:00:00,293.07,294.16,291.38,293.96,16529.0,280.8616,281.9062,279.242,281.7145,16529.0
2020-08-27 10:30:00,294.3,294.62,293.11,294.46,7549.0,282.0404,282.347,280.8999,282.1937,7549.0
2020-08-27 11:00:00,294.39,295.15,292.38,292.56,15212.0,282.1266,282.855,280.2004,280.3729,15212.0
2020-08-27 11:30:00,292.4,293.25,292.2,292.7,6236.0,280.2195,281.0341,280.0279,280.507,6236.0
2020-08-27 12:00:00,292.66,293.1,292.0,292.25,5519.0,280.4687,280.8904,279.8362,280.0758,5519.0
2020-08-27 12:30:00,291.98,292.18,290.64,290.96,7873.0,279.817,280.0087,278.5328,278.8395,7873.0
2020-08-27 13:00:00,291.14,292.56,290.83,292.42,17141.0,279.012,280.3729,278.7149,280.2387,17141.0
2020-08-27 13:30:00,292.26,292.97,292.04,292.97,4313.0,280.0854,280.7658,279.8745,280.7658,4313.0
2020-08-27 14:00:00,292.85,293.92,292.85,293.74,5954.0,280.6508,281.6762,280.6508,281.5037,5954.0
2020-08-27 14:30:00,293.67,293.73,292.52,292.96,13208.0,281.4366,281.4941,280.3345,280.7562,13208.0
2020-08-27 15:00:00,293.17,293.78,292.93,293.29,13424.0,280.9575,281.542,280.7274,281.0725,13424.0
2020-08-27 15:30:00,293.46,293.64,291.97,292.0,41271.0,281.2354,281.4079,279.8074,279.8362,41271.0
2020-08-28 09:30:00,293.36,294.42,291.63,292.32,22105.0,281.1395,282.1554,279.4816,280.1429,22105.0
2020-08-28 10:00:00,292.7,293.33,292.26,292.69,7007.0,280.507,281.1108,280.0854,280.4974,7007.0
2020-08-28 10:30:00,292.56,293.36,291.64,293.01,14378.0,280.3729,281.1395,279.4912,280.8041,14378.0
2020-08-28 11:00:00,292.92,294.01,292.91,293.79,9016.0,280.7179,281.7625,280.7083,281.5516,9016.0
2020-08-28 11:30:00,293.71,294.86,293.61,294.63,16333.0,281.475,282.5771,281.3791,282.3566,16333.0
2020-08-28 12:00:00,294.63,294.85,294.1,294.3,11914.0,282.3566,282.5675,281.8487,282.0404,11914.0
2020-08-28 12:30:00,294.22,294.98,294.21,294.88,12980.0,281.9637,282.6921,281.9541,282.5962,12980.0
2020-08-28 13:00:00,294.88,294.95,293.81,294.05,13017.0,282.5962,282.6633,281.5708,281.8008,13017.0
2020-08-28 13:30:00,293.98,294.73,293.98,294.32,10303.0,281.7337,282.4525,281.7337,282.0595,10303.0
2020-08-28 14:00:00,294.15,294.38,293.35,293.54,8698.0,281.8966,282.117,281.13,281.312,8698.0
2020-08-28 14:30:00,293.43,293.86,293.38,293.81,9778.0,281.2066,281.6187,281.1587,281.5708,9778.0
2020-08-28 15:00:00,293.72,294.47,293.7,294.03,21717.0,281.4845,282.2033,281.4654,281.7816,21717.0
2020-08-28 15:30:00,294.03,294.61,293.98,294.39,66951.0,281.7816,282.3375,281.7337,282.1266,66951.0
2020-08-31 09:30:00,294.77,294.9,293.24,293.24,16743.0,282.4908,282.6154,281.0245,281.0245,16743.0
2020-08-31 10:00:00,292.84,295.12,292.69,295.12,21761.0,280.6412,282.8262,280.4974,282.8262,21761.0
2020-08-31 10:30:00,295.26,295.5,293.13,293.72,10639.0,282.9604,283.1904,280.9191,281.4845,10639.0
2020-08-31 11:00:00,293.78,294.67,293.41,293.61,11990.0,281.542,282.395,281.1875,281.3791,11990.0
2020-08-31 11:30:00,293.5,295.39,293.5,295.08,9038.0,281.2737,283.085,281.2737,282.7879,9038.0
2020-08-31 12:00:00,295.08,296.05,295.02,295.24,10416.0,282.7879,283.7175,282.7304,282.9412,10416.0
2020-08-31 12:30:00,295.18,296.43,294.99,296.36,12860.0,282.8837,284.0816,282.7016,284.0146,12860.0
2020-08-31 13:00:00,296.42,297.16,296.27,296.86,20579.0,284.0721,284.7812,283.9283,284.4937,20579.0
2020-08-31 13:30:00,296.84,296.84,296.05,296.26,12431.0,284.4746,284.4746,283.7175,283.9187,12431.0
2020-08-31 14:00:00,296.28,296.4,295.51,295.61,9460.0,283.9379,284.0529,283.2,283.2958,9460.0
2020-08-31 14:30:00,295.69,295.89,295.15,295.8,8253.0,283.3725,283.5641,282.855,283.4779,8253.0
2020-08-31 15:00:00,295.7,295.95,294.92,295.46,12060.0,283.3821,283.6216,282.6346,283.1521,12060.0
2020-08-31 15:30:00,295.33,296.14,294.64,294.64,59702.0,283.0275,283.8037,282.3662,282.3662,59702.0
2020-09-01 09:30:00,294.0,295.9,293.62,295.1,22173.0,281.7529,283.5737,281.3887,282.8071,22173.0
2020-09-01 10:00:00,295.35,297.04,295.35,296.5,37995.0,283.0466,284.6662,283.0466,284.1487,37995.0
2020-09-01 10:30:00,296.35,296.46,294.49,294.73,27275.0,284.005,284.1104,282.2225,282.4525,27275.0
2020-09-01 11:00:00,294.96,294.99,292.97,293.35,8196.0,282.6729,282.7016,280.7658,281.13,8196.0
2020-09-01 11:30:00,293.49,294.09,293.08,293.68,6581.0,281.2641,281.8391,280.8712,281.4462,6581.0
2020-09-01 12:00:00,294.03,294.2,293.51,294.01,6671.0,281.7816,281.9445,281.2833,281.7625,6671.0
2020-09-01 12:30:00,293.9,294.15,292.81,293.32,4580.0,281.657,281.8966,280.6124,281.1012,4580.0
2020-09-01 13:00:00,293.37,293.72,293.11,293.28,10132.0,281.1491,281.4845,280.8999,281.0629,10132.0
2020-09-01 13:30:00,293.29,293.79,293.11,293.62,9199.0,281.0725,281.5516,280.8999,281.3887,9199.0
2020-09-01 14:00:00,293.61,294.64,293.53,294.22,6737.0,281.3791,282.3662,281.3025,281.9637,6737.0
2020-09-01 14:30:00,294.26,295.68,294.25,295.28,11605.0,282.002,283.3629,281.9925,282.9796,11605.0
2020-09-01 15:00:00,294.93,295.11,294.38,295.06,15699.0,282.6441,282.8166,282.117,282.7687,15699.0
2020-09-01 15:30:00,295.07,296.21,294.53,296.14,34488.0,282.7783,283.8708,282.2608,283.8037,34488.0
2020-09-02 09:30:00,297.67,300.51,297.67,300.37,40370.0,285.27,287.9917,285.27,287.8575,40370.0
2020-09-02 10:00:00,300.34,301.19,298.78,301.19,14111.0,287.8288,288.6434,286.3338,288.6434,14111.0
2020-09-02 10:30:00,301.11,302.41,300.9,301.78,23540.0,288.5667,289.8125,288.3654,289.2088,23540.0
2020-09-02 11:00:00,301.7,301.96,300.3,300.3,7475.0,289.1321,289.3813,287.7904,287.7904,7475.0
2020-09-02 11:30:00,300.11,301.4,300.11,301.38,13738.0,287.6084,288.8446,287.6084,288.8254,13738.0
2020-09-02 12:00:00,301.28,301.8,301.03,301.28,10444.0,288.7296,289.228,288.49,288.7296,10444.0
2020-09-02 12:30:00,301.44,302.23,301.06,302.23,13921.0,288.8829,289.64,288.5188,289.64,13921.0
2020-09-02 13:00:00,302.11,303.13,301.96,302.72,17529.0,289.525,290.5025,289.3813,290.1096,17529.0
2020-09-02 13:30:00,302.78,303.83,302.76,303.67,8836.0,290.1671,291.1734,290.148,291.0201,8836.0
2020-09-02 14:00:00,303.31,304.33,303.31,304.04,20025.0,290.675,291.6526,290.675,291.3746,20025.0
2020-09-02 14:30:00,304.0,304.27,303.6,304.27,12997.0,291.3363,291.5951,290.953,291.5951,12997.0
2020-09-02 15:00:00,304.23,304.81,303.93,304.51,42011.0,291.5567,292.1126,291.2692,291.8251,42011.0
2020-09-02 15:30:00,304.47,305.96,304.28,304.28,64223.0,291.7867,293.2147,291.6046,291.6046,64223.0
2020-09-03 09:30:00,302.42,302.42,298.58,298.81,20628.0,289.8221,289.8221,286.1421,286.3625,20628.0
2020-09-03 10:00:00,298.96,298.96,294.65,294.91,15469.0,286.5063,286.5063,282.3758,282.625,15469.0
2020-09-03 10:30:00,294.79,296.6,294.55,295.18,30619.0,282.51,284.2446,282.28,282.8837,30619.0
2020-09-03 11:00:00,295.29,295.29,288.85,292.19,29465.0,282.9891,282.9891,276.8174,280.0183,29465.0
2020-09-03 11:30:00,291.83,293.78,291.02,292.44,14429.0,279.6733,281.542,278.897,280.2579,14429.0
2020-09-03 12:00:00,292.38,293.68,291.76,292.94,19404.0,280.2004,281.4462,279.6062,280.737,19404.0
2020-09-03 12:30:00,292.94,292.94,290.71,291.08,15032.0,280.737,280.737,278.5999,278.9545,15032.0
2020-09-03 13:00:00,290.58,292.45,289.62,292.45,46951.0,278.4753,280.2674,277.5553,280.2674,46951.0
2020-09-03 13:30:00,292.16,292.16,290.16,291.33,43648.0,279.9895,279.9895,278.0728,279.1941,43648.0
2020-09-03 14:00:00,291.17,291.55,290.21,290.71,10401.0,279.0408,279.4049,278.1208,278.5999,10401.0
2020-09-03 14:30:00,290.9,292.2,289.68,289.68,11965.0,278.782,280.0279,277.6128,277.6128,11965.0
2020-09-03 15:00:00,289.71,290.6,288.92,289.5,20166.0,277.6416,278.4945,276.8845,277.4403,20166.0
2020-09-03 15:30:00,289.6,291.37,288.8,291.08,71582.0,277.5362,279.2324,276.7695,278.9545,71582.0
2020-09-04 09:30:00,292.53,292.67,287.9,288.69,19348.0,280.3441,280.4783,275.907,276.6641,19348.0
2020-09-04 10:00:00,288.5,290.08,283.27,283.31,14729.0,276.482,277.9962,271.4699,271.5082,14729.0
2020-09-04 10:30:00,283.33,284.09,279.18,280.25,37471.0,271.5274,272.2557,267.5502,268.5757,37471.0
2020-09-04 11:00:00,280.26,281.01,277.47,278.21,36815.0,268.5852,269.304,265.9115,266.6206,36815.0
2020-09-04 11:30:00,278.6,281.51,278.6,281.45,20218.0,266.9944,269.7832,266.9944,269.7257,20218.0
2020-09-04 12:00:00,281.22,282.25,280.43,282.09,9449.0,269.5053,270.4923,268.7482,270.339,9449.0
2020-09-04 12:30:00,282.19,283.6,282.04,282.43,7362.0,270.4348,271.7861,270.2911,270.6648,7362.0
2020-09-04 13:00:00,282.36,282.36,280.81,281.67,7421.0,270.5978,270.5978,269.1123,269.9365,7421.0
2020-09-04 13:30:00,281.04,282.07,280.63,281.61,5170.0,269.3327,270.3198,268.9398,269.879,5170.0
2020-09-04 14:00:00,281.8,282.61,281.09,282.3,6829.0,270.0611,270.8373,269.3807,270.5403,6829.0
2020-09-04 14:30:00,282.17,284.12,281.89,283.84,17103.0,270.4157,272.2844,270.1473,272.0161,17103.0
2020-09-04 15:00:00,284.02,284.58,282.86,284.29,27044.0,272.1886,272.7253,271.0769,272.4474,27044.0
2020-09-04 15:30:00,284.12,284.58,281.31,282.48,60681.0,272.2844,272.7253,269.5915,270.7128,60681.0
2020-09-08 09:30:00,277.97,279.66,274.24,279.16,65955.0,266.3906,268.0102,262.816,267.5311,65955.0
2020-09-08 10:00:00,279.32,280.88,277.92,280.88,62952.0,267.6844,269.1794,266.3427,269.1794,62952.0
2020-09-08 10:30:00,280.39,281.48,278.82,279.81,25196.0,268.7098,269.7544,267.2052,268.154,25196.0
2020-09-08 11:00:00,279.24,281.26,279.24,280.21,18744.0,267.6077,269.5436,267.6077,268.5373,18744.0
2020-09-08 11:30:00,280.07,280.08,278.58,279.58,20135.0,268.4032,268.4127,266.9752,267.9336,20135.0
2020-09-08 12:00:00,279.55,280.41,279.44,279.44,13582.0,267.9048,268.729,267.7994,267.7994,13582.0
2020-09-08 12:30:00,279.48,280.37,279.12,280.14,18381.0,267.8377,268.6907,267.4927,268.4702,18381.0
2020-09-08 13:00:00,280.11,280.95,280.07,280.66,23227.0,268.4415,269.2465,268.4032,268.9686,23227.0
2020-09-08 13:30:00,280.68,281.89,280.0,281.28,20949.0,268.9877,270.1473,268.3361,269.5628,20949.0
2020-09-08 14:00:00,281.32,281.58,279.79,279.99,44030.0,269.6011,269.8503,268.1348,268.3265,44030.0
2020-09-08 14:30:00,279.95,279.95,277.53,279.25,20568.0,268.2882,268.2882,265.969,267.6173,20568.0
2020-09-08 15:00:00,279.02,279.92,277.37,279.84,29443.0,267.3969,268.2594,265.8156,268.1827,29443.0
2020-09-08 15:30:00,279.88,280.78,278.32,278.89,120897.0,268.2211,269.0836,266.7261,267.2723,120897.0
2020-09-09 09:30:00,283.88,286.14,282.48,284.83,42390.0,272.0544,274.2203,270.7128,272.9649,42390.0
2020-09-09 10:00:00,284.96,288.13,284.86,287.69,21760.0,273.0895,276.1274,272.9936,275.7057,21760.0
2020-09-09 10:30:00,287.4,288.1,286.54,287.31,17164.0,275.4278,276.0987,274.6036,275.3416,17164.0
2020-09-09 11:00:00,287.27,288.97,287.27,288.57,27068.0,275.3032,276.9324,275.3032,276.5491,27068.0
2020-09-09 11:30:00,288.58,289.66,288.19,288.97,27133.0,276.5587,277.5937,276.1849,276.9324,27133.0
2020-09-09 12:00:00,289.03,289.03,287.92,288.0,12446.0,276.9899,276.9899,275.9261,276.0028,12446.0
2020-09-09 12:30:00,288.05,289.01,288.04,288.41,10472.0,276.0507,276.9707,276.0412,276.3957,10472.0
2020-09-09 13:00:00,288.61,289.94,288.61,289.19,13558.0,276.5874,277.862,276.5874,277.1432,13558.0
2020-09-09 13:30:00,289.28,289.53,288.7,288.7,11110.0,277.2295,277.4691,276.6737,276.6737,11110.0
2020-09-09 14:00:00,288.54,288.76,288.05,288.42,7288.0,276.5203,276.7312,276.0507,276.4053,7288.0
2020-09-09 14:30:00,288.48,289.19,288.38,288.9,8894.0,276.4628,277.1432,276.367,276.8653,8894.0
2020-09-09 15:00:00,289.04,290.05,289.04,289.94,12889.0,276.9995,277.9674,276.9995,277.862,12889.0
2020-09-09 15:30:00,289.97,290.16,288.25,288.52,67815.0,277.8908,278.0728,276.2424,276.5012,67815.0
2020-09-10 09:30:00,287.43,290.9,287.43,290.21,38528.0,275.4566,278.782,275.4566,278.1208,38528.0
2020-09-10 10:00:00,290.14,290.7,288.52,289.02,34984.0,278.0537,278.5903,276.5012,276.9803,34984.0
2020-09-10 10:30:00,289.04,289.58,287.17,287.24,21434.0,276.9995,277.517,275.2074,275.2745,21434.0
2020-09-10 11:00:00,286.56,288.87,286.33,288.82,11697.0,274.6228,276.8366,274.4024,276.7887,11697.0
2020-09-10 11:30:00,288.72,289.36,287.44,287.99,19702.0,276.6928,277.3062,275.4661,275.9932,19702.0
2020-09-10 12:00:00,287.9,288.52,287.0,287.45,13248.0,275.907,276.5012,275.0445,275.4757,13248.0
2020-09-10 12:30:00,287.34,287.6,286.25,287.44,19358.0,275.3703,275.6195,274.3257,275.4661,19358.0
2020-09-10 13:00:00,287.4,288.35,287.11,287.18,12318.0,275.4278,276.3382,275.1499,275.217,12318.0
2020-09-10 13:30:00,287.19,288.02,286.97,287.05,9147.0,275.2266,276.022,275.0157,275.0924,9147.0
2020-09-10 14:00:00,287.02,287.97,284.52,284.54,17083.0,275.0636,275.9741,272.6678,272.6869,17083.0
2020-09-10 14:30:00,284.69,285.92,284.34,285.75,14272.0,272.8307,274.0095,272.4953,273.8465,14272.0
2020-09-10 15:00:00,285.84,285.87,281.87,283.05,20042.0,273.9328,273.9615,270.1282,271.259,20042.0
2020-09-10 15:30:00,282.88,285.07,282.5,283.81,70353.0,271.0961,273.1949,270.7319,271.9874,70353.0
2020-09-11 09:30:00,283.95,287.83,283.84,284.52,49049.0,272.1215,275.8399,272.0161,272.6678,49049.0
2020-09-11 10:00:00,284.04,285.62,283.19,285.2,18466.0,272.2078,273.722,271.3932,273.3195,18466.0
2020-09-11 10:30:00,285.09,285.96,284.06,284.98,30445.0,273.214,274.0478,272.2269,273.1086,30445.0
2020-09-11 11:00:00,285.22,286.7,284.98,285.96,9037.0,273.3386,274.757,273.1086,274.0478,9037.0
2020-09-11 11:30:00,285.81,285.98,285.33,285.93,9395.0,273.904,274.067,273.444,274.019,9395.0
2020-09-11 12:00:00,285.69,286.78,285.45,286.67,7940.0,273.789,274.8336,273.559,274.7282,7940.0
2020-09-11 12:30:00,286.71,286.71,284.49,284.51,21010.0,274.7666,274.7666,272.639,272.6582,21010.0
2020-09-11 13:00:00,284.64,284.81,282.97,282.98,14578.0,272.7828,272.9457,271.1824,271.1919,14578.0
2020-09-11 13:30:00,282.93,283.79,282.13,282.84,20054.0,271.144,271.9682,270.3773,271.0578,20054.0
2020-09-11 14:00:00,282.65,284.37,282.65,284.13,12228.0,270.8757,272.524,270.8757,272.294,12228.0
2020-09-11 14:30:00,284.13,285.46,284.13,285.22,6699.0,272.294,273.5686,272.294,273.3386,6699.0
2020-09-11 15:00:00,285.04,286.05,284.36,285.99,15611.0,273.1661,274.134,272.5144,274.0765,15611.0
2020-09-11 15:30:00,286.17,286.71,284.74,284.88,43845.0,274.249,274.7666,272.8786,273.0128,43845.0
2020-09-14 09:30:00,289.28,291.68,288.51,291.09,17872.0,277.2295,279.5295,276.4916,278.9641,17872.0
2020-09-14 10:00:00,291.09,292.22,290.91,291.96,9443.0,278.9641,280.047,278.7916,279.7979,9443.0
2020-09-14 10:30:00,291.7,291.7,289.99,289.99,15419.0,279.5487,279.5487,277.9099,277.9099,15419.0
2020-09-14 11:00:00,290.07,290.77,290.07,290.26,6512.0,277.9866,278.6574,277.9866,278.1687,6512.0
2020-09-14 11:30:00,290.26,290.49,289.2,289.79,13997.0,278.1687,278.3891,277.1528,277.7183,13997.0
2020-09-14 12:00:00,289.88,290.85,289.77,290.8,10279.0,277.8045,278.7341,277.6991,278.6862,10279.0
2020-09-14 12:30:00,290.74,290.86,290.35,290.67,15232.0,278.6287,278.7437,278.2549,278.5616,15232.0
2020-09-14 13:00:00,290.7,290.87,289.33,289.85,11924.0,278.5903,278.7533,277.2774,277.7758,11924.0
2020-09-14 13:30:00,289.72,290.73,289.47,290.43,8983.0,277.6512,278.6191,277.4116,278.3316,8983.0
2020-09-14 14:00:00,290.38,290.39,289.32,289.32,17487.0,278.2837,278.2933,277.2678,277.2678,17487.0
2020-09-14 14:30:00,289.21,289.71,287.71,288.29,17573.0,277.1624,277.6416,275.7249,276.2807,17573.0
2020-09-14 15:00:00,288.39,288.46,286.87,287.89,21103.0,276.3766,276.4437,274.9199,275.8974,21103.0
2020-09-14 15:30:00,288.0,289.8,287.68,288.48,55595.0,276.0028,277.7278,275.6961,276.4628,55595.0
2020-09-15 09:30:00,289.54,293.0,289.14,290.16,83180.0,277.4787,280.7945,277.0953,278.0728,83180.0
2020-09-15 10:00:00,290.23,292.08,290.22,291.02,24313.0,278.1399,279.9129,278.1303,278.897,24313.0
2020-09-15 10:30:00,291.02,291.55,290.18,290.29,19341.0,278.897,279.4049,278.092,278.1974,19341.0
2020-09-15 11:00:00,290.3,290.95,289.59,290.95,31076.0,278.207,278.8299,277.5266,278.8299,31076.0
2020-09-15 11:30:00,291.01,291.21,290.51,290.86,26284.0,278.8874,279.0791,278.4083,278.7437,26284.0
2020-09-15 12:00:00,290.95,291.2,290.78,290.86,8508.0,278.8299,279.0695,278.667,278.7437,8508.0
2020-09-15 12:30:00,290.88,290.94,289.42,289.42,13892.0,278.7628,278.8203,277.3637,277.3637,13892.0
2020-09-15 13:00:00,289.31,289.88,288.91,289.04,18878.0,277.2582,277.8045,276.8749,276.9995,18878.0
2020-09-15 13:30:00,289.06,289.47,288.07,288.11,12825.0,277.0187,277.4116,276.0699,276.1082,12825.0
2020-09-15 14:00:00,288.2,288.55,287.5,288.49,18214.0,276.1945,276.5299,275.5236,276.4724,18214.0
2020-09-15 14:30:00,288.47,288.6,287.76,288.37,13167.0,276.4532,276.5778,275.7728,276.3574,13167.0
2020-09-15 15:00:00,288.36,288.47,287.22,287.36,18077.0,276.3478,276.4532,275.2553,275.3895,18077.0
2020-09-15 15:30:00,287.35,287.41,286.76,286.97,105119.0,275.3799,275.4374,274.8145,275.0157,105119.0
2020-09-16 09:30:00,287.0,289.88,287.0,289.75,38383.0,275.0445,277.8045,275.0445,277.6799,38383.0
2020-09-16 10:00:00,289.9,290.08,288.85,289.63,16681.0,277.8237,277.9962,276.8174,277.5649,16681.0
2020-09-16 10:30:00,289.69,290.0,288.82,289.11,18914.0,277.6224,277.9195,276.7887,277.0666,18914.0
2020-09-16 11:00:00,289.2,289.49,288.83,289.19,42762.0,277.1528,277.4307,276.7982,277.1432,42762.0
2020-09-16 11:30:00,289.28,289.42,288.57,288.81,25595.0,277.2295,277.3637,276.5491,276.7791,25595.0
2020-09-16 12:00:00,288.82,289.64,288.82,289.49,16659.0,276.7887,277.5745,276.7887,277.4307,16659.0
2020-09-16 12:30:00,289.47,289.98,289.27,289.72,13150.0,277.4116,277.9003,277.2199,277.6512,13150.0
2020-09-16 13:00:00,289.7,289.99,289.2,289.34,13638.0,277.632,277.9099,277.1528,277.287,13638.0
2020-09-16 13:30:00,289.32,289.34,288.21,288.62,26814.0,277.2678,277.287,276.2041,276.597,26814.0
2020-09-16 14:00:00,288.58,289.21,287.92,288.48,36659.0,276.5587,277.1624,275.9261,276.4628,36659.0
2020-09-16 14:30:00,288.56,288.85,286.9,287.28,29410.0,276.5395,276.8174,274.9486,275.3128,29410.0
2020-09-16 15:00:00,287.28,287.73,285.74,286.44,28571.0,275.3128,275.7441,273.837,274.5078,28571.0
2020-09-16 15:30:00,286.54,288.18,285.67,286.86,46612.0,274.6036,276.1753,273.7699,274.9103,46612.0
2020-09-17 09:30:00,282.96,282.96,279.68,282.31,28254.0,271.1728,271.1728,268.0294,270.5498,28254.0
2020-09-17 10:00:00,282.6,284.54,282.58,283.03,9162.0,270.8278,272.6869,270.8086,271.2399,9162.0
2020-09-17 10:30:00,283.07,284.58,282.45,283.9,12596.0,271.2782,272.7253,270.684,272.0736,12596.0
2020-09-17 11:00:00,283.86,285.51,283.86,285.05,7232.0,272.0353,273.6165,272.0353,273.1757,7232.0
2020-09-17 11:30:00,284.82,285.17,283.31,283.32,7311.0,272.9553,273.2907,271.5082,271.5178,7311.0
2020-09-17 12:00:00,283.3,283.63,280.45,281.25,10043.0,271.4986,271.8149,268.7673,269.534,10043.0
2020-09-17 12:30:00,281.15,282.1,280.55,282.1,9655.0,269.4382,270.3486,268.8632,270.3486,9655.0
2020-09-17 13:00:00,281.79,282.04,281.2,281.33,8861.0,270.0515,270.2911,269.4861,269.6107,8861.0
2020-09-17 13:30:00,281.27,281.96,281.27,281.55,9572.0,269.5532,270.2144,269.5532,269.8215,9572.0
2020-09-17 14:00:00,281.48,282.4,281.17,281.2,8140.0,269.7544,270.6361,269.4573,269.4861,8140.0
2020-09-17 14:30:00,281.04,281.52,280.46,281.12,14590.0,269.3327,269.7928,268.7769,269.4094,14590.0
2020-09-17 15:00:00,281.15,281.52,280.21,280.45,19867.0,269.4382,269.7928,268.5373,268.7673,19867.0
2020-09-17 15:30:00,280.49,282.87,280.44,282.58,54357.0,268.8057,271.0865,268.7577,270.8086,54357.0
2020-09-18 09:30:00,280.9,284.81,280.63,282.48,153133.0,269.1986,272.9457,268.9398,270.7128,153133.0
2020-09-18 10:00:00,282.8,283.59,281.61,281.78,21723.0,271.0194,271.7765,269.879,270.0419,21723.0
2020-09-18 10:30:00,281.63,282.29,279.47,279.48,38434.0,269.8982,270.5307,267.8281,267.8377,38434.0
2020-09-18 11:00:00,279.74,281.32,279.12,280.97,19895.0,268.0869,269.6011,267.4927,269.2657,19895.0
2020-09-18 11:30:00,281.2,281.34,280.21,280.35,17536.0,269.4861,269.6203,268.5373,268.6715,17536.0
2020-09-18 12:00:00,280.5,281.06,279.91,280.96,27673.0,268.8152,269.3519,268.2498,269.2561,27673.0
2020-09-18 12:30:00,280.82,280.82,279.54,279.54,11913.0,269.1219,269.1219,267.8952,267.8952,11913.0
2020-09-18 13:00:00,279.54,280.24,279.32,279.39,11791.0,267.8952,268.5661,267.6844,267.7515,11791.0
2020-09-18 13:30:00,279.13,279.47,278.6,279.2,26463.0,267.5023,267.8281,266.9944,267.5694,26463.0
2020-09-18 14:00:00,279.22,279.81,278.89,279.55,12782.0,267.5886,268.154,267.2723,267.9048,12782.0
2020-09-18 14:30:00,279.6,280.72,279.42,280.72,10988.0,267.9527,269.0261,267.7802,269.0261,10988.0
2020-09-18 15:00:00,281.02,282.31,280.73,282.31,11976.0,269.3136,270.5498,269.0357,270.5498,11976.0
2020-09-18 15:30:00,282.29,283.05,280.42,280.82,92966.0,270.5307,271.259,268.7386,269.1219,92966.0
2020-09-21 09:30:00,277.04,278.51,275.86,278.0,35116.0,265.4994,266.9081,264.3685,266.4194,35116.0
2020-09-21 10:00:00,278.49,279.02,275.33,275.74,119773.0,266.889,267.3969,263.8606,264.2535,119773.0
2020-09-21 10:30:00,275.7,276.46,275.0,275.99,36044.0,264.2152,264.9435,263.5444,264.4931,36044.0
2020-09-21 11:00:00,276.0,277.1,275.23,275.69,30684.0,264.5027,265.5569,263.7648,264.2056,30684.0
2020-09-21 11:30:00,275.97,276.99,275.49,276.98,13327.0,264.4739,265.4515,264.0139,265.4419,13327.0
2020-09-21 12:00:00,277.08,278.01,276.85,277.58,8685.0,265.5377,266.429,265.3173,266.0169,8685.0
2020-09-21 12:30:00,277.36,277.37,275.18,275.3,11436.0,265.806,265.8156,263.7169,263.8319,11436.0
2020-09-21 13:00:00,275.18,276.65,274.8,276.15,47249.0,263.7169,265.1256,263.3527,264.6465,47249.0
2020-09-21 13:30:00,276.28,277.43,276.28,276.98,9113.0,264.771,265.8731,264.771,265.4419,9113.0
2020-09-21 14:00:00,276.9,277.89,276.64,277.57,20068.0,265.3652,266.314,265.116,266.0073,20068.0
2020-09-21 14:30:00,277.4,277.69,276.32,277.48,17191.0,265.8444,266.1223,264.8094,265.921,17191.0
2020-09-21 15:00:00,277.47,279.74,277.47,279.17,27289.0,265.9115,268.0869,265.9115,267.5406,27289.0
2020-09-21 15:30:00,279.09,280.42,278.8,280.19,93456.0,267.464,268.7386,267.1861,268.5182,93456.0
2020-09-22 09:30:00,279.85,282.0,277.15,277.33,30488.0,268.1923,270.2528,265.6048,265.7773,30488.0
2020-09-22 10:00:00,277.67,278.43,277.19,277.77,17856.0,266.1031,266.8315,265.6431,266.199,17856.0
2020-09-22 10:30:00,278.25,278.33,277.49,277.49,18128.0,266.659,266.7356,265.9306,265.9306,18128.0
2020-09-22 11:00:00,277.05,277.05,275.27,275.75,14025.0,265.509,265.509,263.8031,264.2631,14025.0
2020-09-22 11:30:00,275.71,275.92,274.59,275.37,14805.0,264.2248,264.426,263.1514,263.8989,14805.0
2020-09-22 12:00:00,275.24,276.01,274.99,275.57,21007.0,263.7744,264.5123,263.5348,264.0906,21007.0
2020-09-22 12:30:00,275.65,275.7,274.52,274.75,6675.0,264.1673,264.2152,263.0844,263.3048,6675.0
2020-09-22 13:00:00,274.69,276.05,274.69,275.92,6460.0,263.2473,264.5506,263.2473,264.426,6460.0
2020-09-22 13:30:00,275.77,276.37,275.68,276.37,5861.0,264.2823,264.8573,264.196,264.8573,5861.0
2020-09-22 14:00:00,276.46,277.33,276.46,276.93,12107.0,264.9435,265.7773,264.9435,265.394,12107.0
2020-09-22 14:30:00,277.0,277.89,276.91,277.63,7425.0,265.461,266.314,265.3748,266.0648,7425.0
2020-09-22 15:00:00,277.42,278.2,277.08,278.04,8165.0,265.8635,266.6111,265.5377,266.4577,8165.0
2020-09-22 15:30:00,278.02,279.53,277.77,279.09,48398.0,266.4386,267.8857,266.199,267.464,48398.0
2020-09-23 09:30:00,279.52,281.11,278.87,280.48,17379.0,267.8761,269.3998,267.2531,268.7961,17379.0
2020-09-23 10:00:00,280.31,280.62,279.38,280.49,10039.0,268.6332,268.9302,267.7419,268.8057,10039.0
2020-09-23 10:30:00,280.47,280.71,279.36,279.9,10435.0,268.7865,269.0165,267.7227,268.2402,10435.0
2020-09-23 11:00:00,280.33,281.06,280.09,280.44,8093.0,268.6523,269.3519,268.4223,268.7577,8093.0
2020-09-23 11:30:00,280.42,280.62,278.52,278.74,10822.0,268.7386,268.9302,266.9177,267.1286,10822.0
2020-09-23 12:00:00,278.52,278.94,278.11,278.85,4000.0,266.9177,267.3202,266.5248,267.234,4000.0
2020-09-23 12:30:00,278.76,279.83,278.63,279.82,3624.0,267.1477,268.1732,267.0231,268.1636,3624.0
2020-09-23 13:00:00,279.72,279.76,278.77,278.85,4704.0,268.0677,268.1061,267.1573,267.234,4704.0
2020-09-23 13:30:00,278.88,278.96,277.73,277.91,6774.0,267.2627,267.3394,266.1606,266.3331,6774.0
2020-09-23 14:00:00,277.78,277.8,275.46,275.73,8339.0,266.2086,266.2277,263.9852,264.2439,8339.0
2020-09-23 14:30:00,275.82,276.21,274.43,274.6,8712.0,264.3302,264.704,262.9981,263.161,8712.0
2020-09-23 15:00:00,274.71,274.86,273.63,274.68,14307.0,263.2664,263.4102,262.2314,263.2377,14307.0
2020-09-23 15:30:00,274.53,274.76,273.43,273.74,58425.0,263.0939,263.3144,262.0398,262.3368,58425.0
2020-09-24 09:30:00,273.39,276.62,272.61,275.44,32106.0,262.0014,265.0969,261.2539,263.966,32106.0
2020-09-24 10:00:00,275.38,277.38,274.55,274.6,20744.0,263.9085,265.8252,263.1131,263.161,20744.0
2020-09-24 10:30:00,274.48,275.61,273.18,275.61,17089.0,263.046,264.1289,261.8002,264.1289,17089.0
2020-09-24 11:00:00,275.42,275.97,274.4,275.67,14368.0,263.9469,264.4739,262.9694,264.1864,14368.0
2020-09-24 11:30:00,275.85,276.67,275.36,276.52,5047.0,264.3589,265.1448,263.8894,265.001,5047.0
2020-09-24 12:00:00,276.46,277.48,276.07,276.91,7002.0,264.9435,265.921,264.5698,265.3748,7002.0
2020-09-24 12:30:00,276.65,277.95,276.22,277.95,13482.0,265.1256,266.3715,264.7135,266.3715,13482.0
2020-09-24 13:00:00,277.9,278.55,277.77,278.55,9600.0,266.3236,266.9465,266.199,266.9465,9600.0
2020-09-24 13:30:00,278.48,278.86,277.13,277.13,9014.0,266.8794,267.2436,265.5856,265.5856,9014.0
2020-09-24 14:00:00,277.07,277.52,276.34,276.45,29214.0,265.5281,265.9594,264.8285,264.934,29214.0
2020-09-24 14:30:00,276.54,277.11,275.12,275.12,4821.0,265.0202,265.5665,263.6594,263.6594,4821.0
2020-09-24 15:00:00,275.25,275.68,273.96,274.57,12913.0,263.7839,264.196,262.5477,263.1323,12913.0
2020-09-24 15:30:00,274.37,275.81,273.91,275.52,43874.0,262.9406,264.3206,262.4998,264.0427,43874.0
2020-09-25 09:30:00,273.78,277.23,273.11,276.19,28994.0,262.3752,265.6815,261.7331,264.6848,28994.0
2020-09-25 10:00:00,276.03,277.1,273.35,276.95,21407.0,264.5314,265.5569,261.9631,265.4131,21407.0
2020-09-25 10:30:00,276.78,278.12,276.39,277.97,20984.0,265.2502,266.5344,264.8765,266.3906,20984.0
2020-09-25 11:00:00,278.17,278.7,277.46,277.89,10035.0,266.5823,267.0902,265.9019,266.314,10035.0
2020-09-25 11:30:00,277.93,278.39,277.15,277.15,15567.0,266.3523,266.7931,265.6048,265.6048,15567.0
2020-09-25 12:00:00,277.2,278.3,277.2,277.73,11313.0,265.6527,266.7069,265.6527,266.1606,11313.0
2020-09-25 12:30:00,277.87,278.19,277.12,278.07,7203.0,266.2948,266.6015,265.576,266.4865,7203.0
2020-09-25 13:00:00,278.04,278.66,277.74,278.31,8035.0,266.4577,267.0519,266.1702,266.7165,8035.0
2020-09-25 13:30:00,278.5,279.58,278.08,279.41,10180.0,266.8986,267.9336,266.4961,267.7706,10180.0
2020-09-25 14:00:00,279.37,280.15,279.31,280.0,10146.0,267.7323,268.4798,267.6748,268.3361,10146.0
2020-09-25 14:30:00,279.6,280.5,279.55,280.33,15229.0,267.9527,268.8152,267.9048,268.6523,15229.0
2020-09-25 15:00:00,280.27,281.36,280.27,281.14,13983.0,268.5948,269.6394,268.5948,269.4286,13983.0
2020-09-25 15:30:00,281.13,281.13,279.84,280.5,65527.0,269.419,269.419,268.1827,268.8152,65527.0
2020-09-28 09:30:00,283.66,285.94,282.65,283.63,21760.0,271.8436,274.0286,270.8757,271.8149,21760.0
2020-09-28 10:00:00,283.97,285.69,283.51,285.69,16369.0,272.1407,273.789,271.6999,273.789,16369.0
2020-09-28 10:30:00,285.22,285.63,283.52,283.65,17216.0,273.3386,273.7315,271.7094,271.834,17216.0
2020-09-28 11:00:00,283.82,285.24,283.58,284.98,13619.0,271.9969,273.3578,271.7669,273.1086,13619.0
2020-09-28 11:30:00,285.03,285.49,284.41,284.66,8730.0,273.1565,273.5974,272.5624,272.802,8730.0
2020-09-28 12:00:00,284.56,284.61,284.1,284.33,12264.0,272.7061,272.754,272.2653,272.4857,12264.0
2020-09-28 12:30:00,284.35,285.34,284.09,284.98,9806.0,272.5049,273.4536,272.2557,273.1086,9806.0
2020-09-28 13:00:00,285.01,285.41,284.71,285.06,11266.0,273.1374,273.5207,272.8499,273.1853,11266.0
2020-09-28 13:30:00,285.08,286.04,285.08,286.0,20537.0,273.2045,274.1245,273.2045,274.0861,20537.0
2020-09-28 14:00:00,286.04,286.46,285.69,286.37,18810.0,274.1245,274.527,273.789,274.4407,18810.0
2020-09-28 14:30:00,286.36,286.5,286.19,286.28,15717.0,274.4311,274.5653,274.2682,274.3545,15717.0
2020-09-28 15:00:00,286.25,286.32,285.75,285.9,19397.0,274.3257,274.3928,273.8465,273.9903,19397.0
2020-09-28 15:30:00,285.87,285.96,284.85,285.16,85275.0,273.9615,274.0478,272.984,273.2811,85275.0
2020-09-29 09:30:00,285.53,287.45,282.94,286.82,16641.0,273.6357,275.4757,271.1536,274.872,16641.0
2020-09-29 10:00:00,287.13,288.29,286.83,287.82,8111.0,275.1691,276.2807,274.8816,275.8303,8111.0
2020-09-29 10:30:00,287.95,287.99,285.78,286.45,9174.0,275.9549,275.9932,273.8753,274.5174,9174.0
2020-09-29 11:00:00,286.47,287.07,285.71,286.7,7173.0,274.5366,275.1116,273.8082,274.757,7173.0
2020-09-29 11:30:00,286.68,287.2,285.99,286.16,14307.0,274.7378,275.2361,274.0765,274.2395,14307.0
2020-09-29 12:00:00,286.01,286.78,285.73,286.53,12266.0,274.0957,274.8336,273.8274,274.5941,12266.0
2020-09-29 12:30:00,286.46,287.43,286.45,287.09,23923.0,274.527,275.4566,274.5174,275.1307,23923.0
2020-09-29 13:00:00,287.24,287.24,286.53,287.16,5229.0,275.2745,275.2745,274.5941,275.1978,5229.0
2020-09-29 13:30:00,287.22,287.8,286.66,287.63,12814.0,275.2553,275.8111,274.7186,275.6482,12814.0
2020-09-29 14:00:00,287.85,288.14,287.59,287.97,6326.0,275.8591,276.137,275.6099,275.9741,6326.0
2020-09-29 14:30:00,288.08,288.26,286.5,286.55,23219.0,276.0795,276.252,274.5653,274.6132,23219.0
2020-09-29 15:00:00,286.64,287.09,286.42,286.74,8291.0,274.6995,275.1307,274.4886,274.7953,8291.0
2020-09-29 15:30:00,286.53,286.81,285.59,285.74,43542.0,274.5941,274.8624,273.6932,273.837,43542.0
2020-09-30 09:30:00,286.88,289.17,286.0,289.17,17676.0,274.9295,277.1241,274.0861,277.1241,17676.0
2020-09-30 10:00:00,289.37,290.36,289.11,289.75,35033.0,277.3157,278.2645,277.0666,277.6799,35033.0
2020-09-30 10:30:00,289.86,290.25,289.29,290.09,17072.0,277.7853,278.1591,277.2391,278.0058,17072.0
2020-09-30 11:00:00,289.82,292.37,289.8,292.04,17316.0,277.747,280.1908,277.7278,279.8745,17316.0
2020-09-30 11:30:00,291.78,292.25,291.38,292.17,15411.0,279.6254,280.0758,279.242,279.9991,15411.0
2020-09-30 12:00:00,292.17,292.5,291.82,292.4,9274.0,279.9991,280.3154,279.6637,280.2195,9274.0
2020-09-30 12:30:00,292.55,292.57,290.88,290.96,10176.0,280.3633,280.3824,278.7628,278.8395,10176.0
2020-09-30 13:00:00,291.1,291.15,290.2,290.97,8089.0,278.9737,279.0216,278.1112,278.8491,8089.0
2020-09-30 13:30:00,290.91,291.8,290.9,291.47,8956.0,278.7916,279.6445,278.782,279.3283,8956.0
2020-09-30 14:00:00,291.44,292.63,289.8,290.47,17367.0,279.2995,280.4399,277.7278,278.3699,17367.0
2020-09-30 14:30:00,290.45,290.51,288.35,289.95,16486.0,278.3508,278.4083,276.3382,277.8716,16486.0
2020-09-30 15:00:00,289.85,289.85,286.99,288.74,20361.0,277.7758,277.7758,275.0349,276.712,20361.0
2020-09-30 15:30:00,288.64,291.18,288.13,289.86,72587.0,276.6162,279.0503,276.1274,277.7853,72587.0
2020-10-01 09:30:00,294.08,298.18,293.0,295.42,71405.0,281.8295,285.7587,280.7945,283.1137,71405.0
2020-10-01 10:00:00,295.39,295.93,293.16,293.64,25944.0,283.085,283.6025,280.9479,281.4079,25944.0
2020-10-01 10:30:00,293.76,295.3,293.76,294.13,13764.0,281.5229,282.9987,281.5229,281.8775,13764.0
2020-10-01 11:00:00,294.53,295.99,294.11,295.88,31426.0,282.2608,283.66,281.8583,283.5546,31426.0
2020-10-01 11:30:00,296.06,296.26,295.07,295.37,22838.0,283.7271,283.9187,282.7783,283.0658,22838.0
2020-10-01 12:00:00,295.21,295.67,294.68,294.72,19902.0,282.9125,283.3533,282.4045,282.4429,19902.0
2020-10-01 12:30:00,294.64,294.66,293.09,293.23,15017.0,282.3662,282.3854,280.8808,281.015,15017.0
2020-10-01 13:00:00,293.3,293.5,292.72,292.85,8828.0,281.082,281.2737,280.5262,280.6508,8828.0
2020-10-01 13:30:00,293.01,293.16,291.36,291.76,8162.0,280.8041,280.9479,279.2228,279.6062,8162.0
2020-10-01 14:00:00,292.06,292.45,290.43,292.45,16981.0,279.8937,280.2674,278.3316,280.2674,16981.0
2020-10-01 14:30:00,292.29,293.04,292.28,292.98,8100.0,280.1141,280.8329,280.1045,280.7754,8100.0
2020-10-01 15:00:00,292.94,293.55,292.31,292.46,14089.0,280.737,281.3216,280.1333,280.277,14089.0
2020-10-01 15:30:00,292.43,293.7,291.88,293.26,49705.0,280.2483,281.4654,279.7212,281.0437,49705.0
2020-10-02 09:30:00,289.88,292.69,287.68,291.99,42570.0,277.8045,280.4974,275.6961,279.8266,42570.0
2020-10-02 10:00:00,292.94,294.18,292.64,294.0,17859.0,280.737,281.9254,280.4495,281.7529,17859.0
2020-10-02 10:30:00,293.53,294.23,292.68,293.63,8441.0,281.3025,281.9733,280.4879,281.3983,8441.0
2020-10-02 11:00:00,293.42,295.17,293.16,295.17,6014.0,281.197,282.8741,280.9479,282.8741,6014.0
2020-10-02 11:30:00,294.93,294.93,291.99,292.5,8067.0,282.6441,282.6441,279.8266,280.3154,8067.0
2020-10-02 12:00:00,291.69,294.72,291.46,294.08,14400.0,279.5391,282.4429,279.3187,281.8295,14400.0
2020-10-02 12:30:00,294.4,295.55,294.36,295.18,8318.0,282.1362,283.2383,282.0979,282.8837,8318.0
2020-10-02 13:00:00,295.26,295.5,294.18,295.43,8724.0,282.9604,283.1904,281.9254,283.1233,8724.0
2020-10-02 13:30:00,295.35,295.35,292.8,293.41,13406.0,283.0466,283.0466,280.6029,281.1875,13406.0
2020-10-02 14:00:00,293.4,295.22,293.35,294.8,10765.0,281.1779,282.9221,281.13,282.5195,10765.0
2020-10-02 14:30:00,294.81,296.1,294.55,295.38,11723.0,282.5291,283.7654,282.28,283.0754,11723.0
2020-10-02 15:00:00,295.41,295.92,294.8,295.7,20037.0,283.1041,283.5929,282.5195,283.3821,20037.0
2020-10-02 15:30:00,295.77,296.4,293.74,294.01,46294.0,283.4491,284.0529,281.5037,281.7625,46294.0
2020-10-05 09:30:00,295.88,297.93,294.09,294.59,11510.0,283.5546,285.5192,281.8391,282.3183,11510.0
2020-10-05 10:00:00,294.85,295.39,293.63,293.63,6524.0,282.5675,283.085,281.3983,281.3983,6524.0
2020-10-05 10:30:00,293.88,295.19,293.88,294.03,12108.0,281.6379,282.8933,281.6379,281.7816,12108.0
2020-10-05 11:00:00,293.85,294.87,293.73,294.38,11353.0,281.6091,282.5866,281.4941,282.117,11353.0
2020-10-05 11:30:00,294.2,294.21,293.04,293.04,7594.0,281.9445,281.9541,280.8329,280.8329,7594.0
2020-10-05 12:00:00,293.05,293.95,293.05,293.57,9758.0,280.8424,281.705,280.8424,281.3408,9758.0
2020-10-05 12:30:00,294.18,294.82,294.11,294.73,5200.0,281.9254,282.5387,281.8583,282.4525,5200.0
2020-10-05 13:00:00,294.63,295.01,293.44,293.44,6587.0,282.3566,282.7208,281.2162,281.2162,6587.0
2020-10-05 13:30:00,293.64,293.87,292.07,292.47,7574.0,281.4079,281.6283,279.9033,280.2866,7574.0
2020-10-05 14:00:00,292.16,293.72,292.16,293.25,8378.0,279.9895,281.4845,279.9895,281.0341,8378.0
2020-10-05 14:30:00,293.89,294.62,293.79,294.32,7699.0,281.6475,282.347,281.5516,282.0595,7699.0
2020-10-05 15:00:00,294.45,295.19,294.06,295.13,8524.0,282.1841,282.8933,281.8104,282.8358,8524.0
2020-10-05 15:30:00,295.07,295.47,294.77,295.46,31320.0,282.7783,283.1616,282.4908,283.1521,31320.0
2020-10-06 09:30:00,296.35,296.43,293.41,293.74,27791.0,284.005,284.0816,281.1875,281.5037,27791.0
2020-10-06 10:00:00,294.17,296.77,294.17,295.84,14622.0,281.9158,284.4075,281.9158,283.5162,14622.0
2020-10-06 10:30:00,295.92,296.06,294.56,294.99,11190.0,283.5929,283.7271,282.2895,282.7016,11190.0
2020-10-06 11:00:00,294.94,295.11,293.12,293.35,12438.0,282.6537,282.8166,280.9095,281.13,12438.0
2020-10-06 11:30:00,293.76,293.8,292.58,293.3,11994.0,281.5229,281.5612,280.392,281.082,11994.0
2020-10-06 12:00:00,293.67,293.67,292.53,293.08,7204.0,281.4366,281.4366,280.3441,280.8712,7204.0
2020-10-06 12:30:00,292.9,292.9,291.84,291.94,20725.0,280.6987,280.6987,279.6829,279.7787,20725.0
2020-10-06 13:00:00,292.06,293.27,291.63,293.06,18821.0,279.8937,281.0533,279.4816,280.852,18821.0
2020-10-06 13:30:00,293.05,293.1,292.0,292.22,19902.0,280.8424,280.8904,279.8362,280.047,19902.0
2020-10-06 14:00:00,292.16,293.08,291.84,292.96,22933.0,279.9895,280.8712,279.6829,280.7562,22933.0
2020-10-06 14:30:00,293.0,294.26,288.14,289.16,21920.0,280.7945,282.002,276.137,277.1145,21920.0
2020-10-06 15:00:00,288.88,289.11,286.02,287.85,50707.0,276.8462,277.0666,274.1053,275.8591,50707.0
2020-10-06 15:30:00,288.0,289.35,286.75,287.71,136411.0,276.0028,277.2966,274.8049,275.7249,136411.0
2020-10-07 09:30:00,288.86,291.22,288.36,288.81,18970.0,276.827,279.0887,276.3478,276.7791,18970.0
2020-10-07 10:00:00,288.63,289.69,287.71,289.48,6410.0,276.6066,277.6224,275.7249,277.4212,6410.0
2020-10-07 10:30:00,289.5,289.85,288.57,289.24,7920.0,277.4403,277.7758,276.5491,277.1912,7920.0
2020-10-07 11:00:00,288.94,288.94,288.11,288.56,17683.0,276.9037,276.9037,276.1082,276.5395,17683.0
2020-10-07 11:30:00,288.58,288.58,287.28,287.37,7500.0,276.5587,276.5587,275.3128,275.3991,7500.0
2020-10-07 12:00:00,287.43,287.93,287.34,287.6,6369.0,275.4566,275.9357,275.3703,275.6195,6369.0
2020-10-07 12:30:00,287.75,288.26,287.69,288.08,6051.0,275.7632,276.252,275.7057,276.0795,6051.0
2020-10-07 13:00:00,288.19,288.36,287.62,287.85,6311.0,276.1849,276.3478,275.6386,275.8591,6311.0
2020-10-07 13:30:00,287.96,288.04,287.19,287.56,10983.0,275.9645,276.0412,275.2266,275.5811,10983.0
2020-10-07 14:00:00,287.59,288.21,287.53,288.08,12564.0,275.6099,276.2041,275.5524,276.0795,12564.0
2020-10-07 14:30:00,288.09,288.52,287.88,288.45,15689.0,276.0891,276.5012,275.8878,276.4341,15689.0
2020-10-07 15:00:00,288.41,289.11,288.34,288.53,11378.0,276.3957,277.0666,276.3287,276.5107,11378.0
2020-10-07 15:30:00,288.5,288.8,287.62,288.29,68915.0,276.482,276.7695,275.6386,276.2807,68915.0
2020-10-08 09:30:00,289.22,291.75,289.22,291.59,24248.0,277.172,279.5966,277.172,279.4433,24248.0
2020-10-08 10:00:00,291.88,292.93,290.94,292.52,14863.0,279.7212,280.7274,278.8203,280.3345,14863.0
2020-10-08 10:30:00,293.29,294.03,292.79,292.87,8392.0,281.0725,281.7816,280.5933,280.6699,8392.0
2020-10-08 11:00:00,293.03,293.56,292.28,292.86,13257.0,280.8233,281.3312,280.1045,280.6604,13257.0
2020-10-08 11:30:00,292.71,292.79,291.45,291.75,6013.0,280.5166,280.5933,279.3091,279.5966,6013.0
2020-10-08 12:00:00,291.67,292.24,291.48,291.97,7576.0,279.5199,280.0662,279.3379,279.8074,7576.0
2020-10-08 12:30:00,292.43,292.85,292.15,292.36,9404.0,280.2483,280.6508,279.9799,280.1812,9404.0
2020-10-08 13:00:00,292.42,292.63,292.11,292.23,9391.0,280.2387,280.4399,279.9416,280.0566,9391.0
2020-10-08 13:30:00,292.15,292.23,291.86,292.03,10655.0,279.9799,280.0566,279.702,279.8649,10655.0
2020-10-08 14:00:00,291.99,292.81,291.85,292.37,6966.0,279.8266,280.6124,279.6924,280.1908,6966.0
2020-10-08 14:30:00,292.42,292.62,292.06,292.15,12929.0,280.2387,280.4304,279.8937,279.9799,12929.0
2020-10-08 15:00:00,291.98,292.01,291.19,291.46,14400.0,279.817,279.8458,279.0599,279.3187,14400.0
2020-10-08 15:30:00,291.49,292.18,291.0,292.05,31467.0,279.3474,280.0087,278.8778,279.8841,31467.0
2020-10-09 09:30:00,293.79,295.08,292.85,293.05,9183.0,281.5516,282.7879,280.6508,280.8424,9183.0
2020-10-09 10:00:00,293.08,293.86,292.65,293.51,13924.0,280.8712,281.6187,280.4591,281.2833,13924.0
2020-10-09 10:30:00,293.55,294.04,293.11,293.88,16853.0,281.3216,281.7912,280.8999,281.6379,16853.0
2020-10-09 11:00:00,293.89,293.94,293.26,293.56,24408.0,281.6475,281.6954,281.0437,281.3312,24408.0
2020-10-09 11:30:00,293.53,295.06,293.46,295.06,42121.0,281.3025,282.7687,281.2354,282.7687,42121.0
2020-10-09 12:00:00,294.84,295.19,294.46,294.49,8538.0,282.5579,282.8933,282.1937,282.2225,8538.0
2020-10-09 12:30:00,294.56,294.72,294.07,294.36,9605.0,282.2895,282.4429,281.82,282.0979,9605.0
2020-10-09 13:00:00,294.42,294.56,293.96,294.07,6287.0,282.1554,282.2895,281.7145,281.82,6287.0
2020-10-09 13:30:00,294.09,294.87,294.01,294.81,8434.0,281.8391,282.5866,281.7625,282.5291,8434.0
2020-10-09 14:00:00,294.81,294.81,293.84,293.84,7775.0,282.5291,282.5291,281.5995,281.5995,7775.0
2020-10-09 14:30:00,293.89,294.34,293.88,294.17,8726.0,281.6475,282.0787,281.6379,281.9158,8726.0
2020-10-09 15:00:00,294.16,294.84,293.59,294.64,11798.0,281.9062,282.5579,281.36,282.3662,11798.0
2020-10-09 15:30:00,294.8,294.82,293.72,294.66,29760.0,282.5195,282.5387,281.4845,282.3854,29760.0
2020-10-12 09:30:00,296.9,297.14,294.51,294.87,17206.0,284.5321,284.7621,282.2416,282.5866,17206.0
2020-10-12 10:00:00,294.11,294.11,293.02,293.45,7180.0,281.8583,281.8583,280.8137,281.2258,7180.0
2020-10-12 10:30:00,293.39,294.21,292.78,293.83,15231.0,281.1683,281.9541,280.5837,281.59,15231.0
2020-10-12 11:00:00,293.83,296.01,293.71,294.95,14260.0,281.59,283.6791,281.475,282.6633,14260.0
2020-10-12 11:30:00,294.73,295.59,294.51,295.05,4835.0,282.4525,283.2766,282.2416,282.7591,4835.0
2020-10-12 12:00:00,295.09,296.2,294.54,296.19,12513.0,282.7975,283.8612,282.2704,283.8516,12513.0
2020-10-12 12:30:00,295.77,296.04,294.97,295.65,11865.0,283.4491,283.7079,282.6825,283.3341,11865.0
2020-10-12 13:00:00,295.65,295.94,294.4,294.82,45379.0,283.3341,283.6121,282.1362,282.5387,45379.0
2020-10-12 13:30:00,294.97,295.16,294.03,294.43,11577.0,282.6825,282.8646,281.7816,282.165,11577.0
2020-10-12 14:00:00,294.55,294.68,293.56,293.66,6914.0,282.28,282.4045,281.3312,281.427,6914.0
2020-10-12 14:30:00,293.5,294.03,293.3,293.72,12479.0,281.2737,281.7816,281.082,281.4845,12479.0
2020-10-12 15:00:00,293.69,294.0,293.24,294.0,8953.0,281.4558,281.7529,281.0245,281.7529,8953.0
2020-10-12 15:30:00,293.75,294.01,292.8,293.34,44611.0,281.5133,281.7625,280.6029,281.1204,44611.0
2020-10-13 09:30:00,293.98,296.48,290.84,296.18,23492.0,281.7337,284.1296,278.7245,283.8421,23492.0
2020-10-13 10:00:00,296.25,296.5,293.18,293.18,5697.0,283.9091,284.1487,280.967,280.967,5697.0
2020-10-13 10:30:00,293.25,294.64,293.09,293.9,6673.0,281.0341,282.3662,280.8808,281.657,6673.0
2020-10-13 11:00:00,294.11,294.94,293.58,294.86,9477.0,281.8583,282.6537,281.3504,282.5771,9477.0
2020-10-13 11:30:00,294.82,294.94,293.98,294.19,8023.0,282.5387,282.6537,281.7337,281.935,8023.0
2020-10-13 12:00:00,294.38,294.76,293.9,294.58,7334.0,282.117,282.4812,281.657,282.3087,7334.0
2020-10-13 12:30:00,294.56,294.56,293.85,293.89,5553.0,282.2895,282.2895,281.6091,281.6475,5553.0
2020-10-13 13:00:00,293.85,294.2,293.07,293.31,35236.0,281.6091,281.9445,280.8616,281.0916,35236.0
2020-10-13 13:30:00,293.27,293.27,292.14,292.43,6527.0,281.0533,281.0533,279.9704,280.2483,6527.0
2020-10-13 14:00:00,292.26,293.34,292.26,292.56,4917.0,280.0854,281.1204,280.0854,280.3729,4917.0
2020-10-13 14:30:00,292.36,292.77,292.0,292.75,8002.0,280.1812,280.5741,279.8362,280.5549,8002.0
2020-10-13 15:00:00,292.74,293.97,292.74,293.97,5213.0,280.5454,281.7241,280.5454,281.7241,5213.0
2020-10-13 15:30:00,293.96,294.83,293.21,293.56,38934.0,281.7145,282.5483,280.9958,281.3312,38934.0
2020-10-14 09:30:00,294.13,296.17,294.13,296.09,15696.0,281.8775,283.8325,281.8775,283.7558,15696.0
2020-10-14 10:00:00,296.06,296.14,294.43,294.8,15224.0,283.7271,283.8037,282.165,282.5195,15224.0
2020-10-14 10:30:00,294.86,295.18,294.11,294.11,9550.0,282.5771,282.8837,281.8583,281.8583,9550.0
2020-10-14 11:00:00,294.13,294.82,293.99,294.01,7517.0,281.8775,282.5387,281.7433,281.7625,7517.0
2020-10-14 11:30:00,294.0,294.21,291.51,291.55,15523.0,281.7529,281.9541,279.3666,279.4049,15523.0
2020-10-14 12:00:00,291.55,292.14,290.94,291.29,8714.0,279.4049,279.9704,278.8203,279.1558,8714.0
2020-10-14 12:30:00,291.21,291.91,290.96,291.77,7388.0,279.0791,279.7499,278.8395,279.6158,7388.0
2020-10-14 13:00:00,291.53,292.53,291.34,291.34,8044.0,279.3858,280.3441,279.2037,279.2037,8044.0
2020-10-14 13:30:00,291.4,291.55,290.73,291.08,30980.0,279.2612,279.4049,278.6191,278.9545,30980.0
2020-10-14 14:00:00,291.05,292.1,290.95,291.59,4514.0,278.9258,279.932,278.8299,279.4433,4514.0
2020-10-14 14:30:00,291.74,291.94,290.79,291.94,8265.0,279.587,279.7787,278.6766,279.7787,8265.0
2020-10-14 15:00:00,291.68,292.8,291.67,291.88,10265.0,279.5295,280.6029,279.5199,279.7212,10265.0
2020-10-14 15:30:00,291.98,292.23,289.9,290.12,85454.0,279.817,280.0566,277.8237,278.0345,85454.0
2020-10-15 09:30:00,288.28,289.02,284.61,286.73,68998.0,276.2712,276.9803,272.754,274.7857,68998.0
2020-10-15 10:00:00,287.58,287.99,286.41,287.2,51532.0,275.6003,275.9932,274.4791,275.2361,51532.0
2020-10-15 10:30:00,287.16,287.16,284.39,285.23,38709.0,275.1978,275.1978,272.5432,273.3482,38709.0
2020-10-15 11:00:00,285.19,286.24,284.84,286.24,54151.0,273.3099,274.3161,272.9745,274.3161,54151.0
2020-10-15 11:30:00,286.35,287.29,286.2,286.92,32085.0,274.4216,275.3224,274.2778,274.9678,32085.0
2020-10-15 12:00:00,287.48,287.82,286.91,287.65,6462.0,275.5045,275.8303,274.9582,275.6674,6462.0
2020-10-15 12:30:00,287.75,287.95,287.08,287.24,10071.0,275.7632,275.9549,275.1211,275.2745,10071.0
2020-10-15 13:00:00,287.45,288.13,287.43,287.98,13279.0,275.4757,276.1274,275.4566,275.9836,13279.0
2020-10-15 13:30:00,287.97,289.15,287.96,288.97,17122.0,275.9741,277.1049,275.9645,276.9324,17122.0
2020-10-15 14:00:00,289.19,289.95,289.18,289.5,9531.0,277.1432,277.8716,277.1337,277.4403,9531.0
2020-10-15 14:30:00,289.62,289.78,288.83,289.38,7470.0,277.5553,277.7087,276.7982,277.3253,7470.0
2020-10-15 15:00:00,289.52,290.7,289.4,290.7,16157.0,277.4595,278.5903,277.3445,278.5903,16157.0
2020-10-15 15:30:00,290.68,290.74,289.74,290.47,54546.0,278.5712,278.6287,277.6703,278.3699,54546.0
2020-10-16 09:30:00,291.48,293.43,291.38,293.23,54985.0,279.3379,281.2066,279.242,281.015,54985.0
2020-10-16 10:00:00,293.43,295.0,293.15,294.99,11922.0,281.2066,282.7112,280.9383,282.7016,11922.0
2020-10-16 10:30:00,294.99,296.05,294.99,295.64,10267.0,282.7016,283.7175,282.7016,283.3246,10267.0
2020-10-16 11:00:00,295.67,295.67,293.48,293.59,9001.0,283.3533,283.3533,281.2545,281.36,9001.0
2020-10-16 11:30:00,293.7,293.98,293.13,293.32,7931.0,281.4654,281.7337,280.9191,281.1012,7931.0
2020-10-16 12:00:00,293.19,293.31,292.22,292.56,5825.0,280.9766,281.0916,280.047,280.3729,5825.0
2020-10-16 12:30:00,292.57,292.82,292.24,292.46,5224.0,280.3824,280.622,280.0662,280.277,5224.0
2020-10-16 13:00:00,292.65,293.48,292.64,293.48,4713.0,280.4591,281.2545,280.4495,281.2545,4713.0
2020-10-16 13:30:00,293.36,293.36,292.71,292.71,6241.0,281.1395,281.1395,280.5166,280.5166,6241.0
2020-10-16 14:00:00,292.86,293.17,292.25,292.48,11149.0,280.6604,280.9575,280.0758,280.2962,11149.0
2020-10-16 14:30:00,292.48,292.72,291.81,292.46,14621.0,280.2962,280.5262,279.6541,280.277,14621.0
2020-10-16 15:00:00,292.46,292.54,290.18,290.53,22207.0,280.277,280.3537,278.092,278.4274,22207.0
2020-10-16 15:30:00,290.5,290.71,288.99,289.07,77067.0,278.3987,278.5999,276.9516,277.0282,77067.0
2020-10-19 09:30:00,289.67,293.07,289.22,291.57,22006.0,277.6032,280.8616,277.172,279.4241,22006.0
2020-10-19 10:00:00,290.74,291.42,290.02,291.42,6164.0,278.6287,279.2804,277.9387,279.2804,6164.0
2020-10-19 10:30:00,291.51,291.51,288.03,288.33,10747.0,279.3666,279.3666,276.0316,276.3191,10747.0
2020-10-19 11:00:00,288.38,289.33,288.19,288.28,6700.0,276.367,277.2774,276.1849,276.2712,6700.0
2020-10-19 11:30:00,288.41,288.92,287.96,287.96,9282.0,276.3957,276.8845,275.9645,275.9645,9282.0
2020-10-19 12:00:00,287.91,288.49,287.63,288.16,7250.0,275.9166,276.4724,275.6482,276.1562,7250.0
2020-10-19 12:30:00,287.99,288.76,287.7,288.41,8564.0,275.9932,276.7312,275.7153,276.3957,8564.0
2020-10-19 13:00:00,288.32,288.32,287.08,287.32,7994.0,276.3095,276.3095,275.1211,275.3511,7994.0
2020-10-19 13:30:00,287.33,287.33,286.34,286.68,7119.0,275.3607,275.3607,274.412,274.7378,7119.0
2020-10-19 14:00:00,286.59,286.81,285.9,286.61,8837.0,274.6516,274.8624,273.9903,274.6707,8837.0
2020-10-19 14:30:00,286.45,286.45,284.28,284.28,37438.0,274.5174,274.5174,272.4378,272.4378,37438.0
2020-10-19 15:00:00,284.26,284.31,283.38,283.81,18941.0,272.4186,272.4665,271.5753,271.9874,18941.0
2020-10-19 15:30:00,283.93,284.68,283.49,284.38,88984.0,272.1024,272.8211,271.6807,272.5336,88984.0
2020-10-20 09:30:00,284.98,286.54,283.94,285.6,20127.0,273.1086,274.6036,272.1119,273.7028,20127.0
2020-10-20 10:00:00,285.91,286.25,283.79,284.28,16523.0,273.9999,274.3257,271.9682,272.4378,16523.0
2020-10-20 10:30:00,284.5,284.5,283.18,283.18,26673.0,272.6486,272.6486,271.3836,271.3836,26673.0
2020-10-20 11:00:00,283.0,284.23,282.59,283.75,15697.0,271.2111,272.3899,270.8182,271.9299,15697.0
2020-10-20 11:30:00,283.68,284.75,283.35,284.54,17713.0,271.8628,272.8882,271.5465,272.6869,17713.0
2020-10-20 12:00:00,284.65,285.5,284.65,285.14,11066.0,272.7924,273.607,272.7924,273.262,11066.0
2020-10-20 12:30:00,285.14,286.85,284.93,286.52,21746.0,273.262,274.9007,273.0607,274.5845,21746.0
2020-10-20 13:00:00,286.5,288.21,285.87,287.84,13742.0,274.5653,276.2041,273.9615,275.8495,13742.0
2020-10-20 13:30:00,287.96,288.65,287.71,287.87,12358.0,275.9645,276.6257,275.7249,275.8782,12358.0
2020-10-20 14:00:00,288.14,288.53,287.38,287.78,8843.0,276.137,276.5107,275.4086,275.792,8843.0
2020-10-20 14:30:00,287.95,288.09,286.67,286.95,6195.0,275.9549,276.0891,274.7282,274.9966,6195.0
2020-10-20 15:00:00,286.87,287.11,284.6,286.52,17341.0,274.9199,275.1499,272.7445,274.5845,17341.0
2020-10-20 15:30:00,286.44,286.79,284.99,285.36,49929.0,274.5078,274.8432,273.1182,273.4728,49929.0
2020-10-21 09:30:00,284.9,287.26,283.0,285.83,20108.0,273.032,275.2936,271.2111,273.9232,20108.0
2020-10-21 10:00:00,285.82,286.35,285.33,285.67,8267.0,273.9136,274.4216,273.444,273.7699,8267.0
2020-10-21 10:30:00,285.9,285.9,283.88,284.17,13283.0,273.9903,273.9903,272.0544,272.3324,13283.0
2020-10-21 11:00:00,284.29,284.53,281.89,282.26,12166.0,272.4474,272.6774,270.1473,270.5019,12166.0
2020-10-21 11:30:00,282.23,283.0,280.68,280.7,9298.0,270.4732,271.2111,268.9877,269.0069,9298.0
2020-10-21 12:00:00,281.06,282.34,280.45,281.4,16391.0,269.3519,270.5786,268.7673,269.6778,16391.0
2020-10-21 12:30:00,281.18,281.18,279.16,279.16,9842.0,269.4669,269.4669,267.5311,267.5311,9842.0
2020-10-21 13:00:00,279.4,280.3,279.16,280.26,8200.0,267.7611,268.6236,267.5311,268.5852,8200.0
2020-10-21 13:30:00,280.35,280.47,279.58,279.58,8397.0,268.6715,268.7865,267.9336,267.9336,8397.0
2020-10-21 14:00:00,279.69,280.03,279.28,279.82,13264.0,268.039,268.3648,267.6461,268.1636,13264.0
2020-10-21 14:30:00,279.86,280.13,279.46,279.47,22280.0,268.2019,268.4607,267.8186,267.8281,22280.0
2020-10-21 15:00:00,279.42,279.61,278.51,279.05,21284.0,267.7802,267.9623,266.9081,267.4256,21284.0
2020-10-21 15:30:00,279.19,279.33,277.01,277.13,66473.0,267.5598,267.694,265.4706,265.5856,66473.0
2020-10-22 09:30:00,277.13,278.29,276.01,276.68,24031.0,265.5856,266.6973,264.5123,265.1544,24031.0
2020-10-22 10:00:00,276.96,277.22,274.35,274.35,23576.0,265.4227,265.6719,262.9214,262.9214,23576.0
2020-10-22 10:30:00,274.57,275.29,272.98,275.29,24476.0,263.1323,263.8223,261.6085,263.8223,24476.0
2020-10-22 11:00:00,275.31,276.31,274.78,275.65,50982.0,263.8414,264.7998,263.3335,264.1673,50982.0
2020-10-22 11:30:00,275.64,275.78,274.01,274.01,31478.0,264.1577,264.2919,262.5956,262.5956,31478.0
2020-10-22 12:00:00,274.2,274.22,273.1,273.5,23469.0,262.7777,262.7968,261.7235,262.1068,23469.0
2020-10-22 12:30:00,273.4,274.07,273.1,273.54,35735.0,262.011,262.6531,261.7235,262.1452,35735.0
2020-10-22 13:00:00,273.53,274.26,273.37,273.69,41764.0,262.1356,262.8352,261.9823,262.2889,41764.0
2020-10-22 13:30:00,273.72,273.9,273.03,273.05,57722.0,262.3177,262.4902,261.6564,261.6756,57722.0
2020-10-22 14:00:00,273.07,274.02,272.98,273.54,26067.0,261.6948,262.6052,261.6085,262.1452,26067.0
2020-10-22 14:30:00,273.47,273.59,272.81,272.89,25286.0,262.0781,262.1931,261.4456,261.5223,25286.0
2020-10-22 15:00:00,272.88,273.0,272.05,272.18,33138.0,261.5127,261.6277,260.7172,260.8418,33138.0
2020-10-22 15:30:00,272.28,272.86,271.2,272.72,183715.0,260.9377,261.4935,259.9027,261.3593,183715.0
2020-10-23 09:30:00,273.37,274.78,271.71,272.52,46032.0,261.9823,263.3335,260.3914,261.1677,46032.0
2020-10-23 10:00:00,272.38,273.33,272.33,272.67,44798.0,261.0335,261.9439,260.9856,261.3114,44798.0
2020-10-23 10:30:00,272.58,272.75,271.51,272.5,39772.0,261.2252,261.3881,260.1997,261.1485,39772.0
2020-10-23 11:00:00,272.56,272.94,271.77,272.31,39272.0,261.206,261.5702,260.4489,260.9664,39272.0
2020-10-23 11:30:00,272.15,272.36,271.29,271.67,18032.0,260.8131,261.0143,259.9889,260.3531,18032.0
2020-10-23 12:00:00,271.84,272.23,271.31,271.32,18288.0,260.516,260.8897,260.0081,260.0177,18288.0
2020-10-23 12:30:00,271.44,271.44,270.25,270.25,13598.0,260.1327,260.1327,258.9922,258.9922,13598.0
2020-10-23 13:00:00,270.35,271.77,270.19,271.55,10342.0,259.0881,260.4489,258.9347,260.2381,10342.0
2020-10-23 13:30:00,271.58,272.22,271.58,271.78,27555.0,260.2668,260.8802,260.2668,260.4585,27555.0
2020-10-23 14:00:00,271.79,272.26,271.71,271.84,25182.0,260.4681,260.9185,260.3914,260.516,25182.0
2020-10-23 14:30:00,271.76,271.92,271.38,271.59,24615.0,260.4393,260.5927,260.0752,260.2764,24615.0
2020-10-23 15:00:00,271.64,271.88,271.23,271.43,19696.0,260.3243,260.5543,259.9314,260.1231,19696.0
2020-10-23 15:30:00,271.36,271.89,270.87,271.82,94120.0,260.056,260.5639,259.5864,260.4968,94120.0
2020-10-26 09:30:00,269.28,270.5,268.68,269.41,30990.0,258.0626,259.2318,257.4876,258.1872,30990.0
2020-10-26 10:00:00,269.2,270.92,269.2,269.54,21439.0,257.986,259.6343,257.986,258.3118,21439.0
2020-10-26 10:30:00,269.29,270.09,268.15,268.37,44938.0,258.0722,258.8389,256.9797,257.1905,44938.0
2020-10-26 11:00:00,268.18,268.43,267.26,267.94,53734.0,257.0085,257.248,256.1268,256.7785,53734.0
2020-10-26 11:30:00,267.94,269.69,267.72,269.36,34239.0,256.7785,258.4556,256.5676,258.1393,34239.0
2020-10-26 12:00:00,269.38,269.51,268.44,268.54,13592.0,258.1585,258.2831,257.2576,257.3535,13592.0
2020-10-26 12:30:00,268.59,268.59,267.56,267.67,20533.0,257.4014,257.4014,256.4143,256.5197,20533.0
2020-10-26 13:00:00,267.88,267.94,266.68,266.76,17347.0,256.721,256.7785,255.5709,255.6476,17347.0
2020-10-26 13:30:00,266.65,268.01,266.34,268.0,18165.0,255.5422,256.8455,255.2451,256.836,18165.0
2020-10-26 14:00:00,267.82,270.1,267.82,269.56,38901.0,256.6635,258.8485,256.6635,258.331,38901.0
2020-10-26 14:30:00,269.75,269.75,268.23,268.43,17180.0,258.5131,258.5131,257.0564,257.248,17180.0
2020-10-26 15:00:00,268.4,268.74,267.73,268.26,14977.0,257.2193,257.5451,256.5772,257.0851,14977.0
2020-10-26 15:30:00,268.21,269.08,267.37,268.77,84627.0,257.0372,257.871,256.2322,257.5739,84627.0
2020-10-27 09:30:00,270.1,272.33,268.2,270.73,26386.0,258.8485,260.9856,257.0276,259.4522,26386.0
2020-10-27 10:00:00,270.67,270.78,267.67,267.99,10018.0,259.3947,259.5001,256.5197,256.8264,10018.0
2020-10-27 10:30:00,268.01,268.58,267.6,267.7,8126.0,256.8455,257.3918,256.4526,256.5485,8126.0
2020-10-27 11:00:00,267.71,268.81,267.6,268.15,11058.0,256.558,257.6122,256.4526,256.9797,11058.0
2020-10-27 11:30:00,268.26,268.44,266.79,267.2,20823.0,257.0851,257.2576,255.6764,256.0693,20823.0
2020-10-27 12:00:00,267.46,268.63,267.4,267.77,14676.0,256.3184,257.4397,256.2609,256.6155,14676.0
2020-10-27 12:30:00,267.71,267.71,265.92,266.33,23229.0,256.558,256.558,254.8426,255.2355,23229.0
2020-10-27 13:00:00,266.33,267.68,265.62,267.68,14054.0,255.2355,256.5293,254.5551,256.5293,14054.0
2020-10-27 13:30:00,267.49,268.23,266.44,266.66,20340.0,256.3472,257.0564,255.3409,255.5518,20340.0
2020-10-27 14:00:00,266.88,267.39,266.55,267.01,11360.0,255.7626,256.2514,255.4464,255.8872,11360.0
2020-10-27 14:30:00,266.94,266.95,265.99,266.28,12682.0,255.8201,255.8297,254.9097,255.1876,12682.0
2020-10-27 15:00:00,266.2,266.51,265.2,266.36,21937.0,255.1109,255.408,254.1526,255.2643,21937.0
2020-10-27 15:30:00,266.62,266.79,265.92,265.95,95160.0,255.5134,255.6764,254.8426,254.8714,95160.0
2020-10-28 09:30:00,261.46,261.46,258.35,259.69,39019.0,250.5684,250.5684,247.5879,248.8721,39019.0
2020-10-28 10:00:00,259.96,260.22,258.19,259.04,45859.0,249.1309,249.38,247.4346,248.2492,45859.0
2020-10-28 10:30:00,258.99,260.51,258.41,259.14,33487.0,248.2013,249.658,247.6454,248.345,33487.0
2020-10-28 11:00:00,259.12,259.5,257.95,258.73,18051.0,248.3259,248.69,247.2046,247.9521,18051.0
2020-10-28 11:30:00,258.46,261.16,258.12,260.72,20360.0,247.6934,250.2809,247.3675,249.8592,20360.0
2020-10-28 12:00:00,260.84,261.82,260.4,260.4,15065.0,249.9742,250.9134,249.5525,249.5525,15065.0
2020-10-28 12:30:00,260.38,260.98,259.16,259.75,18979.0,249.5334,250.1084,248.3642,248.9296,18979.0
2020-10-28 13:00:00,259.61,259.71,258.44,259.5,18953.0,248.7955,248.8913,247.6742,248.69,18953.0
2020-10-28 13:30:00,259.51,260.17,259.08,259.66,14239.0,248.6996,249.3321,248.2875,248.8434,14239.0
2020-10-28 14:00:00,259.71,260.96,258.55,260.96,16503.0,248.8913,250.0892,247.7796,250.0892,16503.0
2020-10-28 14:30:00,260.78,261.92,260.04,261.5,16119.0,249.9167,251.0092,249.2075,250.6067,16119.0
2020-10-28 15:00:00,261.65,263.71,260.94,262.95,27834.0,250.7505,252.7247,250.0701,251.9963,27834.0
2020-10-28 15:30:00,263.25,263.69,261.5,262.06,166445.0,252.2838,252.7055,250.6067,251.1434,166445.0
2020-10-29 09:30:00,261.22,266.0,253.17,259.92,108012.0,250.3384,254.9193,242.6237,249.0925,108012.0
2020-10-29 10:00:00,259.92,262.63,259.05,261.0,151797.0,249.0925,251.6897,248.2588,250.1276,151797.0
2020-10-29 10:30:00,261.73,262.42,259.71,261.39,44198.0,250.8271,251.4884,248.8913,250.5013,44198.0
2020-10-29 11:00:00,261.18,261.18,259.63,259.79,35027.0,250.3001,250.3001,248.8146,248.968,35027.0
2020-10-29 11:30:00,259.79,260.71,259.34,260.54,64687.0,248.968,249.8496,248.5367,249.6867,64687.0
2020-10-29 12:00:00,260.87,261.56,260.5,260.93,12982.0,250.003,250.6642,249.6484,250.0605,12982.0
2020-10-29 12:30:00,260.85,261.69,260.41,260.58,13005.0,249.9838,250.7888,249.5621,249.725,13005.0
2020-10-29 13:00:00,260.43,261.67,259.72,261.52,20022.0,249.5813,250.7696,248.9009,250.6259,20022.0
2020-10-29 13:30:00,261.6,263.6,261.4,263.51,31529.0,250.7026,252.6192,250.5109,252.533,31529.0
2020-10-29 14:00:00,263.74,264.66,263.09,263.88,41901.0,252.7534,253.6351,252.1305,252.8876,41901.0
2020-10-29 14:30:00,263.79,264.59,263.12,263.66,110528.0,252.8013,253.568,252.1592,252.6767,110528.0
2020-10-29 15:00:00,263.68,264.96,262.06,264.06,77451.0,252.6959,253.9226,251.1434,253.0601,77451.0
2020-10-29 15:30:00,263.86,264.5,262.71,263.01,124464.0,252.8684,253.4818,251.7663,252.0538,124464.0
2020-10-30 09:30:00,261.26,268.34,261.26,266.39,93079.0,250.3767,257.1618,250.3767,255.293,93079.0
2020-10-30 10:00:00,266.66,266.95,265.0,265.29,43524.0,255.5518,255.8297,253.9609,254.2388,43524.0
2020-10-30 10:30:00,265.28,265.59,263.07,263.72,61470.0,254.2293,254.5263,252.1113,252.7342,61470.0
2020-10-30 11:00:00,263.72,265.36,263.0,264.41,37199.0,252.7342,254.3059,252.0442,253.3955,37199.0
2020-10-30 11:30:00,264.42,265.46,264.0,265.4,47919.0,253.4051,254.4018,253.0026,254.3443,47919.0
2020-10-30 12:00:00,265.18,267.35,265.03,267.04,26890.0,254.1334,256.213,253.9897,255.9159,26890.0
2020-10-30 12:30:00,266.86,266.98,265.0,265.07,19628.0,255.7434,255.8584,253.9609,254.028,19628.0
2020-10-30 13:00:00,265.0,265.27,262.66,263.03,24177.0,253.9609,254.2197,251.7184,252.073,24177.0
2020-10-30 13:30:00,262.95,262.97,261.32,261.94,17305.0,251.9963,252.0155,250.4342,251.0284,17305.0
2020-10-30 14:00:00,261.88,262.3,260.5,260.91,48564.0,250.9709,251.3734,249.6484,250.0413,48564.0
2020-10-30 14:30:00,260.83,261.28,259.57,260.55,58105.0,249.9646,250.3959,248.7571,249.6963,58105.0
2020-10-30 15:00:00,260.53,261.34,260.24,260.42,60401.0,249.6771,250.4534,249.3992,249.5717,60401.0
2020-10-30 15:30:00,260.42,263.19,259.45,263.19,135845.0,249.5717,252.2263,248.6421,252.2263,135845.0
2020-11-02 09:30:00,266.55,270.62,265.87,270.39,33795.0,255.4464,259.3468,254.7947,259.1264,33795.0
2020-11-02 10:00:00,270.62,273.49,270.31,272.05,79792.0,259.3468,262.0973,259.0497,260.7172,79792.0
2020-11-02 10:30:00,271.82,271.82,267.32,267.33,17532.0,260.4968,260.4968,256.1843,256.1939,17532.0
2020-11-02 11:00:00,267.49,267.94,265.46,266.28,22567.0,256.3472,256.7785,254.4018,255.1876,22567.0
2020-11-02 11:30:00,266.01,266.59,265.09,266.07,20475.0,254.9289,255.4847,254.0472,254.9864,20475.0
2020-11-02 12:00:00,265.95,266.91,265.25,266.91,27714.0,254.8714,255.7914,254.2005,255.7914,27714.0
2020-11-02 12:30:00,267.08,267.08,265.04,265.4,25598.0,255.9543,255.9543,253.9993,254.3443,25598.0
2020-11-02 13:00:00,265.6,265.8,263.8,264.53,34640.0,254.5359,254.7276,252.8109,253.5105,34640.0
2020-11-02 13:30:00,264.47,265.06,263.67,263.75,22877.0,253.453,254.0184,252.6863,252.763,22877.0
2020-11-02 14:00:00,263.62,265.53,263.62,265.53,22696.0,252.6384,254.4688,252.6384,254.4688,22696.0
2020-11-02 14:30:00,265.64,266.28,264.89,265.69,42619.0,254.5743,255.1876,253.8555,254.6222,42619.0
2020-11-02 15:00:00,265.51,266.09,264.63,264.76,39042.0,254.4497,255.0055,253.6063,253.7309,39042.0
2020-11-02 15:30:00,264.76,265.94,263.87,265.82,134066.0,253.7309,254.8618,252.878,254.7468,134066.0
2020-11-03 09:30:00,269.38,271.41,268.44,270.81,24955.0,258.1585,260.1039,257.2576,259.5289,24955.0
2020-11-03 10:00:00,270.47,273.32,269.71,272.47,29465.0,259.2031,261.9343,258.4747,261.1197,29465.0
2020-11-03 10:30:00,272.49,273.43,271.64,273.05,20592.0,261.1389,262.0398,260.3243,261.6756,20592.0
2020-11-03 11:00:00,273.17,273.56,272.2,272.39,20338.0,261.7906,262.1643,260.861,261.0431,20338.0
2020-11-03 11:30:00,272.46,272.82,271.17,271.52,15917.0,261.1102,261.4552,259.8739,260.2093,15917.0
2020-11-03 12:00:00,271.63,271.77,270.89,271.32,10748.0,260.3147,260.4489,259.6056,260.0177,10748.0
2020-11-03 12:30:00,271.3,272.44,271.3,272.35,14765.0,259.9985,261.091,259.9985,261.0047,14765.0
2020-11-03 13:00:00,272.35,272.94,271.32,271.33,14935.0,261.0047,261.5702,260.0177,260.0272,14935.0
2020-11-03 13:30:00,271.47,271.89,269.89,270.05,16042.0,260.1614,260.5639,258.6472,258.8006,16042.0
2020-11-03 14:00:00,269.91,270.89,269.77,270.06,22843.0,258.6664,259.6056,258.5322,258.8101,22843.0
2020-11-03 14:30:00,270.09,271.17,269.88,270.06,28949.0,258.8389,259.8739,258.6376,258.8101,28949.0
2020-11-03 15:00:00,269.95,270.04,268.98,269.38,30029.0,258.7047,258.791,257.7751,258.1585,30029.0
2020-11-03 15:30:00,269.5,270.83,268.79,269.36,129388.0,258.2735,259.5481,257.593,258.1393,129388.0
2020-11-04 09:30:00,272.63,280.82,272.63,280.25,100432.0,261.2731,269.1219,261.2731,268.5757,100432.0
2020-11-04 10:00:00,280.01,285.43,279.95,284.02,40363.0,268.3457,273.5399,268.2882,272.1886,40363.0
2020-11-04 10:30:00,283.81,284.27,282.41,283.15,30960.0,271.9874,272.4282,270.6457,271.3549,30960.0
2020-11-04 11:00:00,283.47,285.2,282.81,285.06,10931.0,271.6615,273.3195,271.029,273.1853,10931.0
2020-11-04 11:30:00,285.1,286.0,283.61,285.94,29198.0,273.2236,274.0861,271.7957,274.0286,29198.0
2020-11-04 12:00:00,285.72,288.08,285.1,287.1,24800.0,273.8178,276.0795,273.2236,275.1403,24800.0
2020-11-04 12:30:00,287.45,288.27,286.36,286.71,19421.0,275.4757,276.2616,274.4311,274.7666,19421.0
2020-11-04 13:00:00,286.81,287.54,286.35,287.29,20282.0,274.8624,275.562,274.4216,275.3224,20282.0
2020-11-04 13:30:00,287.3,288.01,286.67,287.32,51720.0,275.332,276.0124,274.7282,275.3511,51720.0
2020-11-04 14:00:00,287.24,288.39,286.96,287.06,16860.0,275.2745,276.3766,275.0061,275.102,16860.0
2020-11-04 14:30:00,287.29,287.86,286.74,287.58,15883.0,275.3224,275.8686,274.7953,275.6003,15883.0
2020-11-04 15:00:00,287.65,288.02,286.53,286.93,23578.0,275.6674,276.022,274.5941,274.9774,23578.0
2020-11-04 15:30:00,286.98,287.69,285.59,285.62,138500.0,275.0253,275.7057,273.6932,273.722,138500.0
2020-11-05 09:30:00,290.44,291.5,287.45,290.44,34024.0,278.3412,279.357,275.4757,278.3412,34024.0
2020-11-05 10:00:00,290.49,292.72,290.39,291.95,34307.0,278.3891,280.5262,278.2933,279.7883,34307.0
2020-11-05 10:30:00,291.81,293.74,291.57,293.02,34010.0,279.6541,281.5037,279.4241,280.8137,34010.0
2020-11-05 11:00:00,293.13,293.39,291.18,291.41,35301.0,280.9191,281.1683,279.0503,279.2708,35301.0
2020-11-05 11:30:00,291.46,291.67,290.28,291.45,23199.0,279.3187,279.5199,278.1878,279.3091,23199.0
2020-11-05 12:00:00,291.53,291.58,288.9,289.51,21097.0,279.3858,279.4337,276.8653,277.4499,21097.0
2020-11-05 12:30:00,289.53,290.28,289.52,290.12,8866.0,277.4691,278.1878,277.4595,278.0345,8866.0
2020-11-05 13:00:00,290.22,290.98,290.16,290.16,11304.0,278.1303,278.8587,278.0728,278.0728,11304.0
2020-11-05 13:30:00,290.26,291.4,290.26,290.46,13877.0,278.1687,279.2612,278.1687,278.3603,13877.0
2020-11-05 14:00:00,290.69,291.06,290.3,291.05,18012.0,278.5808,278.9353,278.207,278.9258,18012.0
2020-11-05 14:30:00,291.45,292.55,291.07,292.38,24194.0,279.3091,280.3633,278.9449,280.2004,24194.0
2020-11-05 15:00:00,292.55,292.76,291.26,291.99,30793.0,280.3633,280.5645,279.127,279.8266,30793.0
2020-11-05 15:30:00,292.04,292.08,290.31,290.96,72838.0,279.8745,279.9129,278.2166,278.8395,72838.0
2020-11-06 09:30:00,291.08,291.08,285.96,286.94,37744.0,278.9545,278.9545,274.0478,274.987,37744.0
2020-11-06 10:00:00,286.48,288.87,286.48,288.58,10753.0,274.5461,276.8366,274.5461,276.5587,10753.0
2020-11-06 10:30:00,288.66,289.45,286.62,286.94,25053.0,276.6353,277.3924,274.6803,274.987,25053.0
2020-11-06 11:00:00,286.7,289.67,286.57,289.08,13499.0,274.757,277.6032,274.6324,277.0378,13499.0
2020-11-06 11:30:00,289.31,290.49,289.13,290.1,12318.0,277.2582,278.3891,277.0857,278.0153,12318.0
2020-11-06 12:00:00,290.49,290.8,289.87,290.5,10368.0,278.3891,278.6862,277.7949,278.3987,10368.0
2020-11-06 12:30:00,290.45,291.35,290.35,291.35,11671.0,278.3508,279.2133,278.2549,279.2133,11671.0
2020-11-06 13:00:00,291.33,292.73,291.24,292.25,12982.0,279.1941,280.5358,279.1078,280.0758,12982.0
2020-11-06 13:30:00,292.1,292.43,291.69,291.93,13921.0,279.932,280.2483,279.5391,279.7691,13921.0
2020-11-06 14:00:00,291.98,292.21,291.59,292.1,11045.0,279.817,280.0374,279.4433,279.932,11045.0
2020-11-06 14:30:00,292.2,292.39,290.93,290.97,12399.0,280.0279,280.2099,278.8108,278.8491,12399.0
2020-11-06 15:00:00,290.93,291.19,290.38,290.93,19882.0,278.8108,279.0599,278.2837,278.8108,19882.0
2020-11-06 15:30:00,290.96,292.31,290.28,290.47,68008.0,278.8395,280.1333,278.1878,278.3699,68008.0
2020-11-09 09:30:00,302.7,304.64,296.22,297.21,52395.0,290.0905,291.9496,283.8804,284.8292,52395.0
2020-11-09 10:00:00,297.89,300.47,297.29,297.98,32326.0,285.4808,287.9534,284.9058,285.5671,32326.0
2020-11-09 10:30:00,297.79,298.44,292.45,292.98,56883.0,285.385,286.0079,280.2674,280.7754,56883.0
2020-11-09 11:00:00,293.0,293.0,287.85,289.0,85724.0,280.7945,280.7945,275.8591,276.9612,85724.0
2020-11-09 11:30:00,289.39,290.84,286.38,288.58,58421.0,277.3349,278.7245,274.4503,276.5587,58421.0
2020-11-09 12:00:00,289.0,289.5,287.75,288.0,29064.0,276.9612,277.4403,275.7632,276.0028,29064.0
2020-11-09 12:30:00,288.0,288.85,287.46,287.85,27763.0,276.0028,276.8174,275.4853,275.8591,27763.0
2020-11-09 13:00:00,287.84,288.37,287.12,287.24,39956.0,275.8495,276.3574,275.1595,275.2745,39956.0
2020-11-09 13:30:00,287.44,288.71,287.29,287.57,20047.0,275.4661,276.6832,275.3224,275.5907,20047.0
2020-11-09 14:00:00,287.58,287.82,285.46,286.04,21325.0,275.6003,275.8303,273.5686,274.1245,21325.0
2020-11-09 14:30:00,285.99,286.61,285.3,285.42,48608.0,274.0765,274.6707,273.4153,273.5303,48608.0
2020-11-09 15:00:00,285.43,285.52,280.66,281.45,70860.0,273.5399,273.6261,268.9686,269.7257,70860.0
2020-11-09 15:30:00,281.46,282.09,274.63,275.32,326440.0,269.7353,270.339,263.1898,263.851,326440.0
2020-11-10 09:30:00,276.46,276.46,268.05,270.51,65493.0,264.9435,264.9435,256.8839,259.2414,65493.0
2020-11-10 10:00:00,270.56,272.25,270.17,270.36,38222.0,259.2893,260.9089,258.9156,259.0976,38222.0
2020-11-10 10:30:00,270.36,271.3,268.52,268.57,44430.0,259.0976,259.9985,257.3343,257.3822,44430.0
2020-11-10 11:00:00,268.77,270.46,268.46,270.04,42829.0,257.5739,259.1935,257.2768,258.791,42829.0
2020-11-10 11:30:00,269.94,272.16,269.41,271.8,32266.0,258.6951,260.8227,258.1872,260.4777,32266.0
2020-11-10 12:00:00,271.75,272.93,271.37,271.76,40261.0,260.4297,261.5606,260.0656,260.4393,40261.0
2020-11-10 12:30:00,271.75,272.86,271.07,272.24,14794.0,260.4297,261.4935,259.7781,260.8993,14794.0
2020-11-10 13:00:00,272.18,272.82,270.18,270.24,12328.0,260.8418,261.4552,258.9251,258.9826,12328.0
2020-11-10 13:30:00,270.1,272.29,270.0,271.87,21458.0,258.8485,260.9472,258.7526,260.5447,21458.0
2020-11-10 14:00:00,271.87,272.34,269.85,270.22,46283.0,260.5447,260.9952,258.6089,258.9635,46283.0
2020-11-10 14:30:00,270.35,272.23,270.34,271.54,134487.0,259.0881,260.8897,259.0785,260.2285,134487.0
2020-11-10 15:00:00,271.66,272.13,270.82,271.98,37497.0,260.3435,260.7939,259.5385,260.6502,37497.0
2020-11-10 15:30:00,271.86,272.0,269.95,270.32,124295.0,260.5352,260.6693,258.7047,259.0593,124295.0
2020-11-11 09:30:00,273.43,278.84,273.43,277.45,54173.0,262.0398,267.2244,262.0398,265.8923,54173.0
2020-11-11 10:00:00,277.67,279.55,277.18,279.07,17890.0,266.1031,267.9048,265.6335,267.4448,17890.0
2020-11-11 10:30:00,279.45,281.1,278.29,280.8,12448.0,267.809,269.3902,266.6973,269.1027,12448.0
2020-11-11 11:00:00,280.75,281.3,279.75,280.16,14996.0,269.0548,269.5819,268.0965,268.4894,14996.0
2020-11-11 11:30:00,280.19,280.51,279.77,280.36,14622.0,268.5182,268.8248,268.1157,268.6811,14622.0
2020-11-11 12:00:00,280.48,281.33,280.37,281.0,12066.0,268.7961,269.6107,268.6907,269.2944,12066.0
2020-11-11 12:30:00,281.07,282.3,281.07,282.0,23632.0,269.3615,270.5403,269.3615,270.2528,23632.0
2020-11-11 13:00:00,281.96,281.96,280.61,280.91,18108.0,270.2144,270.2144,268.9207,269.2082,18108.0
2020-11-11 13:30:00,281.13,281.24,280.59,281.0,21665.0,269.419,269.5244,268.9015,269.2944,21665.0
2020-11-11 14:00:00,280.94,281.85,280.44,280.66,16912.0,269.2369,270.109,268.7577,268.9686,16912.0
2020-11-11 14:30:00,280.56,280.77,278.71,279.29,17568.0,268.8727,269.074,267.0998,267.6556,17568.0
2020-11-11 15:00:00,279.13,279.84,279.03,279.65,21540.0,267.5023,268.1827,267.4065,268.0007,21540.0
2020-11-11 15:30:00,279.4,280.86,279.4,280.31,73930.0,267.7611,269.1602,267.7611,268.6332,73930.0
2020-11-12 09:30:00,280.83,281.51,276.51,279.33,28244.0,269.1315,269.7832,264.9915,267.694,28244.0
2020-11-12 10:00:00,279.19,281.67,278.63,279.94,22221.0,267.5598,269.9365,267.0231,268.2786,22221.0
2020-11-12 10:30:00,279.94,279.94,278.2,278.2,13766.0,268.2786,268.2786,266.6111,266.6111,13766.0
2020-11-12 11:00:00,278.53,278.83,276.68,277.08,17835.0,266.9273,267.2148,265.1544,265.5377,17835.0
2020-11-12 11:30:00,276.97,277.31,276.17,277.08,14952.0,265.4323,265.7581,264.6656,265.5377,14952.0
2020-11-12 12:00:00,277.16,278.26,277.07,277.37,15153.0,265.6144,266.6686,265.5281,265.8156,15153.0
2020-11-12 12:30:00,277.29,277.61,275.1,276.17,13226.0,265.739,266.0456,263.6402,264.6656,13226.0
2020-11-12 13:00:00,276.09,276.18,275.2,275.36,16390.0,264.589,264.6752,263.736,263.8894,16390.0
2020-11-12 13:30:00,275.32,276.22,275.27,275.5,9455.0,263.851,264.7135,263.8031,264.0235,9455.0
2020-11-12 14:00:00,275.47,276.16,275.37,275.9,24316.0,263.9948,264.656,263.8989,264.4069,24316.0
2020-11-12 14:30:00,275.87,276.64,275.51,276.35,16896.0,264.3781,265.116,264.0331,264.8381,16896.0
2020-11-12 15:00:00,276.36,276.47,275.25,275.51,10854.0,264.8477,264.9531,263.7839,264.0331,10854.0
2020-11-12 15:30:00,275.36,276.48,274.99,276.48,65220.0,263.8894,264.9627,263.5348,264.9627,65220.0
2020-11-13 09:30:00,277.55,278.2,276.18,277.39,38611.0,265.9881,266.6111,264.6752,265.8348,38611.0
2020-11-13 10:00:00,277.57,277.65,274.96,275.5,10620.0,266.0073,266.084,263.506,264.0235,10620.0
2020-11-13 10:30:00,275.57,275.69,274.02,274.79,15490.0,264.0906,264.2056,262.6052,263.3431,15490.0
2020-11-13 11:00:00,274.85,274.87,273.54,274.15,12584.0,263.4006,263.4198,262.1452,262.7298,12584.0
2020-11-13 11:30:00,273.95,274.12,273.27,273.76,12768.0,262.5381,262.701,261.8864,262.356,12768.0
2020-11-13 12:00:00,274.02,274.89,273.91,274.66,8784.0,262.6052,263.4389,262.4998,263.2185,8784.0
2020-11-13 12:30:00,274.72,275.51,274.67,274.89,5313.0,263.276,264.0331,263.2281,263.4389,5313.0
2020-11-13 13:00:00,274.93,275.98,274.93,275.4,11236.0,263.4773,264.4835,263.4773,263.9277,11236.0
2020-11-13 13:30:00,275.24,275.26,273.24,273.35,17636.0,263.7744,263.7935,261.8577,261.9631,17636.0
2020-11-13 14:00:00,273.46,276.64,273.35,276.22,14176.0,262.0685,265.116,261.9631,264.7135,14176.0
2020-11-13 14:30:00,276.49,276.65,275.63,276.4,8955.0,264.9723,265.1256,264.1481,264.886,8955.0
2020-11-13 15:00:00,276.28,276.31,275.55,275.97,12813.0,264.771,264.7998,264.0714,264.4739,12813.0
2020-11-13 15:30:00,275.97,276.81,275.35,275.8,108092.0,264.4739,265.279,263.8798,264.311,108092.0
2020-11-16 09:30:00,277.03,278.02,272.9,276.34,44470.0,265.4898,266.4386,261.5318,264.8285,44470.0
2020-11-16 10:00:00,276.41,276.45,273.35,274.44,12963.0,264.8956,264.934,261.9631,263.0077,12963.0
2020-11-16 10:30:00,274.68,275.59,274.17,275.59,25015.0,263.2377,264.1098,262.7489,264.1098,25015.0
2020-11-16 11:00:00,275.48,277.3,275.48,276.52,23351.0,264.0044,265.7485,264.0044,265.001,23351.0
2020-11-16 11:30:00,276.52,276.88,275.88,276.51,11745.0,265.001,265.346,264.3877,264.9915,11745.0
2020-11-16 12:00:00,276.52,277.03,275.59,275.92,9924.0,265.001,265.4898,264.1098,264.426,9924.0
2020-11-16 12:30:00,275.78,277.08,275.78,276.51,31100.0,264.2919,265.5377,264.2919,264.9915,31100.0
2020-11-16 13:00:00,276.55,276.57,275.48,275.48,13895.0,265.0298,265.049,264.0044,264.0044,13895.0
2020-11-16 13:30:00,275.5,276.47,275.28,276.09,16970.0,264.0235,264.9531,263.8127,264.589,16970.0
2020-11-16 14:00:00,276.04,276.71,275.65,275.84,19200.0,264.541,265.1831,264.1673,264.3494,19200.0
2020-11-16 14:30:00,275.97,276.31,275.03,275.03,19585.0,264.4739,264.7998,263.5731,263.5731,19585.0
2020-11-16 15:00:00,275.03,275.47,274.59,275.22,20896.0,263.5731,263.9948,263.1514,263.7552,20896.0
2020-11-16 15:30:00,275.25,275.81,274.49,275.54,104022.0,263.7839,264.3206,263.0556,264.0619,104022.0
2020-11-17 09:30:00,273.39,276.27,273.3,274.32,43837.0,262.0014,264.7615,261.9152,262.8927,43837.0
2020-11-17 10:00:00,274.35,275.7,274.12,275.09,41390.0,262.9214,264.2152,262.701,263.6306,41390.0
2020-11-17 10:30:00,275.24,275.75,273.63,274.2,56346.0,263.7744,264.2631,262.2314,262.7777,56346.0
2020-11-17 11:00:00,274.24,275.44,274.07,274.57,15925.0,262.816,263.966,262.6531,263.1323,15925.0
2020-11-17 11:30:00,274.72,275.14,274.46,274.69,21013.0,263.276,263.6785,263.0269,263.2473,21013.0
2020-11-17 12:00:00,274.76,275.8,274.69,275.33,11944.0,263.3144,264.311,263.2473,263.8606,11944.0
2020-11-17 12:30:00,275.5,275.91,274.85,275.65,7085.0,264.0235,264.4164,263.4006,264.1673,7085.0
2020-11-17 13:00:00,276.07,276.67,275.8,276.22,18656.0,264.5698,265.1448,264.311,264.7135,18656.0
2020-11-17 13:30:00,276.09,276.26,275.03,275.2,9158.0,264.589,264.7519,263.5731,263.736,9158.0
2020-11-17 14:00:00,275.11,275.95,275.1,275.75,13146.0,263.6498,264.4548,263.6402,264.2631,13146.0
2020-11-17 14:30:00,275.67,276.31,275.58,275.63,11827.0,264.1864,264.7998,264.1002,264.1481,11827.0
2020-11-17 15:00:00,275.78,275.85,273.68,273.75,34154.0,264.2919,264.3589,262.2793,262.3464,34154.0
2020-11-17 15:30:00,273.86,275.02,273.54,274.83,55832.0,262.4518,263.5635,262.1452,263.3814,55832.0
2020-11-18 09:30:00,276.0,276.56,273.49,273.81,61339.0,264.5027,265.0394,262.0973,262.4039,61339.0
2020-11-18 10:00:00,273.81,276.37,273.81,275.5,24603.0,262.4039,264.8573,262.4039,264.0235,24603.0
2020-11-18 10:30:00,275.64,275.72,274.29,275.04,57376.0,264.1577,264.2344,262.8639,263.5827,57376.0
2020-11-18 11:00:00,274.99,275.71,274.94,275.1,12625.0,263.5348,264.2248,263.4869,263.6402,12625.0
2020-11-18 11:30:00,275.07,275.51,274.82,275.05,8584.0,263.6114,264.0331,263.3719,263.5923,8584.0
2020-11-18 12:00:00,274.68,275.27,274.41,275.27,12698.0,263.2377,263.8031,262.9789,263.8031,12698.0
2020-11-18 12:30:00,275.25,276.21,275.19,276.11,7258.0,263.7839,264.704,263.7264,264.6081,7258.0
2020-11-18 13:00:00,276.51,276.51,275.29,275.4,13271.0,264.9915,264.9915,263.8223,263.9277,13271.0
2020-11-18 13:30:00,275.38,275.72,274.9,275.22,7066.0,263.9085,264.2344,263.4485,263.7552,7066.0
2020-11-18 14:00:00,275.27,275.8,275.13,275.33,9010.0,263.8031,264.311,263.6689,263.8606,9010.0
2020-11-18 14:30:00,275.35,275.94,275.03,275.65,10493.0,263.8798,264.4452,263.5731,264.1673,10493.0
2020-11-18 15:00:00,275.59,275.94,274.98,275.13,14965.0,264.1098,264.4452,263.5252,263.6689,14965.0
2020-11-18 15:30:00,275.04,275.42,272.62,272.63,77953.0,263.5827,263.9469,261.2635,261.2731,77953.0
2020-11-19 09:30:00,273.5,274.33,271.23,271.23,34314.0,262.1068,262.9023,259.9314,259.9314,34314.0
2020-11-19 10:00:00,271.08,273.68,271.02,273.58,19829.0,259.7877,262.2793,259.7302,262.1835,19829.0
2020-11-19 10:30:00,273.58,275.03,272.84,274.39,37104.0,262.1835,263.5731,261.4743,262.9598,37104.0
2020-11-19 11:00:00,274.38,274.79,273.83,273.83,18392.0,262.9502,263.3431,262.4231,262.4231,18392.0
2020-11-19 11:30:00,273.86,274.23,273.11,273.45,13437.0,262.4518,262.8064,261.7331,262.0589,13437.0
2020-11-19 12:00:00,273.55,273.96,272.63,272.97,10611.0,262.1548,262.5477,261.2731,261.5989,10611.0
2020-11-19 12:30:00,272.96,273.13,271.84,271.87,9450.0,261.5893,261.7523,260.516,260.5447,9450.0
2020-11-19 13:00:00,271.91,272.68,271.84,272.26,8280.0,260.5831,261.321,260.516,260.9185,8280.0
2020-11-19 13:30:00,272.25,272.69,272.05,272.69,8272.0,260.9089,261.3306,260.7172,261.3306,8272.0
2020-11-19 14:00:00,272.69,273.17,272.58,272.97,12273.0,261.3306,261.7906,261.2252,261.5989,12273.0
2020-11-19 14:30:00,272.96,274.88,272.9,274.11,18665.0,261.5893,263.4294,261.5318,262.6914,18665.0
2020-11-19 15:00:00,274.1,274.62,273.36,273.75,16262.0,262.6818,263.1802,261.9727,262.3464,16262.0
2020-11-19 15:30:00,273.78,274.91,273.62,274.07,64772.0,262.3752,263.4581,262.2218,262.6531,64772.0
2020-11-20 09:30:00,273.74,275.2,271.9,273.35,53461.0,262.8751,264.2771,261.1081,262.5006,53461.0
2020-11-20 10:00:00,273.09,273.28,271.55,273.0,26241.0,262.2509,262.4333,260.772,262.1645,26241.0
2020-11-20 10:30:00,272.88,274.3,272.55,274.3,15425.0,262.0492,263.4129,261.7323,263.4129,15425.0
2020-11-20 11:00:00,274.14,275.61,274.14,275.39,21496.0,263.2592,264.6709,263.2592,264.4596,21496.0
2020-11-20 11:30:00,275.47,275.66,273.82,274.26,19074.0,264.5364,264.7189,262.9519,263.3744,19074.0
2020-11-20 12:00:00,274.18,274.79,273.79,273.84,16837.0,263.2976,263.8834,262.9231,262.9711,16837.0
2020-11-20 12:30:00,273.81,274.71,273.24,273.5,13011.0,262.9423,263.8066,262.3949,262.6446,13011.0
2020-11-20 13:00:00,273.33,273.95,272.75,273.68,13554.0,262.4814,263.0768,261.9244,262.8175,13554.0
2020-11-20 13:30:00,273.88,274.33,273.52,274.0,14973.0,263.0095,263.4417,262.6638,263.1248,14973.0
2020-11-20 14:00:00,274.04,274.05,273.27,273.5,15507.0,263.1632,263.1728,262.4237,262.6446,15507.0
2020-11-20 14:30:00,273.44,273.46,272.39,273.1,29025.0,262.587,262.6062,261.5787,262.2605,29025.0
2020-11-20 15:00:00,273.12,273.71,272.49,273.34,45313.0,262.2797,262.8463,261.6747,262.491,45313.0
2020-11-20 15:30:00,273.26,274.69,272.73,273.1,111686.0,262.4141,263.7874,261.9052,262.2605,111686.0
2020-11-23 09:30:00,275.23,277.06,274.19,276.56,36521.0,264.3059,266.0633,263.3072,265.5832,36521.0
2020-11-23 10:00:00,276.68,276.8,272.25,272.25,16570.0,265.6984,265.8136,261.4442,261.4442,16570.0
2020-11-23 10:30:00,272.29,273.52,272.21,272.55,22476.0,261.4826,262.6638,261.4058,261.7323,22476.0
2020-11-23 11:00:00,272.55,272.82,271.01,271.19,32136.0,261.7323,261.9916,260.2534,260.4263,32136.0
2020-11-23 11:30:00,271.55,272.01,271.1,271.46,22400.0,260.772,261.2138,260.3399,260.6856,22400.0
2020-11-23 12:00:00,271.44,271.69,270.9,271.31,15384.0,260.6664,260.9065,260.1478,260.5415,15384.0
2020-11-23 12:30:00,271.46,272.23,271.35,272.15,20496.0,260.6856,261.425,260.5799,261.3482,20496.0
2020-11-23 13:00:00,272.15,272.26,271.72,272.26,20092.0,261.3482,261.4538,260.9353,261.4538,20092.0
2020-11-23 13:30:00,272.25,272.59,271.86,271.96,13015.0,261.4442,261.7707,261.0697,261.1657,13015.0
2020-11-23 14:00:00,271.99,272.04,271.26,271.27,9919.0,261.1945,261.2426,260.4935,260.5031,9919.0
2020-11-23 14:30:00,271.36,272.06,270.91,272.03,20116.0,260.5896,261.2618,260.1574,261.233,20116.0
2020-11-23 15:00:00,272.04,272.45,271.65,271.81,28678.0,261.2426,261.6363,260.868,261.0217,28678.0
2020-11-23 15:30:00,271.82,271.86,270.5,270.85,82684.0,261.0313,261.0697,259.7637,260.0998,82684.0
2020-11-24 09:30:00,271.71,272.22,269.11,271.21,149824.0,260.9257,261.4154,258.4289,260.4455,149824.0
2020-11-24 10:00:00,271.21,271.46,268.72,269.95,98184.0,260.4455,260.6856,258.0543,259.2355,98184.0
2020-11-24 10:30:00,269.88,270.31,269.31,269.62,66638.0,259.1683,259.5812,258.6209,258.9186,66638.0
2020-11-24 11:00:00,269.63,271.08,269.57,270.85,81644.0,258.9282,260.3207,258.8706,260.0998,81644.0
2020-11-24 11:30:00,270.84,271.31,270.35,270.85,62573.0,260.0902,260.5415,259.6196,260.0998,62573.0
2020-11-24 12:00:00,270.66,271.6,270.26,271.56,23902.0,259.9173,260.82,259.5332,260.7816,23902.0
2020-11-24 12:30:00,271.52,272.64,271.52,272.08,28726.0,260.7432,261.8187,260.7432,261.281,28726.0
2020-11-24 13:00:00,272.21,272.31,271.14,271.63,26209.0,261.4058,261.5018,260.3783,260.8488,26209.0
2020-11-24 13:30:00,271.63,272.86,271.56,271.87,23774.0,260.8488,262.03,260.7816,261.0793,23774.0
2020-11-24 14:00:00,272.02,272.08,271.3,271.38,23465.0,261.2234,261.281,260.5319,260.6088,23465.0
2020-11-24 14:30:00,271.32,272.05,271.32,271.75,21378.0,260.5511,261.2522,260.5511,260.9641,21378.0
2020-11-24 15:00:00,271.73,271.99,271.5,271.86,30193.0,260.9449,261.1945,260.724,261.0697,30193.0
2020-11-24 15:30:00,271.85,271.99,270.93,271.59,147107.0,261.0601,261.1945,260.1766,260.8104,147107.0
2020-11-25 09:30:00,273.0,273.17,271.29,272.31,96802.0,262.1645,262.3277,260.5223,261.5018,96802.0
2020-11-25 10:00:00,272.16,274.29,271.84,272.95,48646.0,261.3578,263.4033,261.0505,262.1164,48646.0
2020-11-25 10:30:00,273.14,275.33,272.85,275.33,22939.0,262.2989,264.402,262.0204,264.402,22939.0
2020-11-25 11:00:00,275.36,276.14,274.05,274.43,22214.0,264.4308,265.1798,263.1728,263.5377,22214.0
2020-11-25 11:30:00,274.55,274.75,273.34,273.79,13346.0,263.6529,263.845,262.491,262.9231,13346.0
2020-11-25 12:00:00,274.08,274.46,273.08,273.12,12601.0,263.2016,263.5665,262.2413,262.2797,12601.0
2020-11-25 12:30:00,273.01,273.88,272.92,273.73,15223.0,262.1741,263.0095,262.0876,262.8655,15223.0
2020-11-25 13:00:00,273.7,274.42,273.67,274.09,20841.0,262.8367,263.5281,262.8079,263.2112,20841.0
2020-11-25 13:30:00,274.22,275.22,274.06,274.82,13892.0,263.336,264.2963,263.1824,263.9122,13892.0
2020-11-25 14:00:00,274.69,275.42,273.98,274.99,18961.0,263.7874,264.4884,263.1056,264.0755,18961.0
2020-11-25 14:30:00,275.01,275.63,274.87,275.45,25534.0,264.0947,264.6901,263.9602,264.5172,25534.0
2020-11-25 15:00:00,275.38,276.59,275.17,275.64,40031.0,264.45,265.612,264.2483,264.6997,40031.0
2020-11-25 15:30:00,275.69,276.7,275.32,276.57,139636.0,264.7477,265.7176,264.3924,265.5928,139636.0
2020-11-27 09:30:00,279.19,279.63,276.87,278.72,44302.0,268.1088,268.5313,265.8809,267.6574,44302.0
2020-11-27 10:00:00,278.72,281.14,278.72,279.55,27663.0,267.6574,269.9814,267.6574,268.4545,27663.0
2020-11-27 10:30:00,279.55,279.58,277.58,278.09,21666.0,268.4545,268.4833,266.5627,267.0524,21666.0
2020-11-27 11:00:00,278.57,279.4,278.28,278.78,31088.0,267.5134,268.3104,267.2349,267.715,31088.0
2020-11-27 11:30:00,278.74,278.96,276.35,276.54,19622.0,267.6766,267.8879,265.3815,265.564,19622.0
2020-11-27 12:00:00,276.51,277.15,276.3,276.63,19541.0,265.5351,266.1497,265.3335,265.6504,19541.0
2020-11-27 12:30:00,276.69,278.13,276.69,277.22,29670.0,265.708,267.0908,265.708,266.217,29670.0
2020-11-30 09:30:00,280.26,283.35,279.88,281.24,76930.0,269.1363,272.1037,268.7714,270.0774,76930.0
2020-11-30 10:00:00,281.35,282.36,279.8,280.21,37590.0,270.183,271.153,268.6946,269.0883,37590.0
2020-11-30 10:30:00,280.44,280.6,277.76,279.59,32226.0,269.3092,269.4628,266.7355,268.4929,32226.0
2020-11-30 11:00:00,279.53,280.15,278.92,279.25,32323.0,268.4353,269.0307,267.8495,268.1664,32323.0
2020-11-30 11:30:00,279.35,279.86,279.1,279.29,42107.0,268.2624,268.7522,268.0223,268.2048,42107.0
2020-11-30 12:00:00,279.25,279.72,279.17,279.37,30673.0,268.1664,268.6177,268.0896,268.2816,30673.0
2020-11-30 12:30:00,279.34,280.0,279.25,279.64,19814.0,268.2528,268.8866,268.1664,268.5409,19814.0
2020-11-30 13:00:00,279.65,279.86,279.26,279.52,21940.0,268.5505,268.7522,268.176,268.4257,21940.0
2020-11-30 13:30:00,279.5,279.94,277.41,277.63,23087.0,268.4065,268.829,266.3994,266.6107,23087.0
2020-11-30 14:00:00,277.53,278.41,277.33,278.24,14779.0,266.5147,267.3597,266.3226,267.1965,14779.0
2020-11-30 14:30:00,278.34,279.29,277.83,279.28,23171.0,267.2925,268.2048,266.8028,268.1952,23171.0
2020-11-30 15:00:00,279.44,279.58,278.81,278.99,22331.0,268.3489,268.4833,267.7439,267.9167,22331.0
2020-11-30 15:30:00,278.99,282.52,278.96,282.4,237458.0,267.9167,271.3066,267.8879,271.1914,237458.0
2020-12-01 09:30:00,283.71,285.36,281.86,282.52,96920.0,272.4494,274.0339,270.6728,271.3066,96920.0
2020-12-01 10:00:00,282.53,283.13,280.04,280.25,22498.0,271.3162,271.8924,268.925,269.1267,22498.0
2020-12-01 10:30:00,280.2,280.57,279.11,280.29,94440.0,269.0787,269.434,268.032,269.1651,94440.0
2020-12-01 11:00:00,280.31,281.42,279.55,280.48,56202.0,269.1843,270.2503,268.4545,269.3476,56202.0
2020-12-01 11:30:00,280.43,282.03,280.43,281.67,26882.0,269.2996,270.8361,269.2996,270.4903,26882.0
2020-12-01 12:00:00,281.64,281.7,279.83,279.85,42338.0,270.4615,270.5192,268.7234,268.7426,42338.0
2020-12-01 12:30:00,279.79,280.2,277.96,277.99,12124.0,268.685,269.0787,266.9276,266.9564,12124.0
2020-12-01 13:00:00,278.17,279.41,277.53,278.76,37603.0,267.1293,268.32,266.5147,267.6958,37603.0
2020-12-01 13:30:00,278.78,280.28,278.69,280.25,16912.0,267.715,269.1555,267.6286,269.1267,16912.0
2020-12-01 14:00:00,280.35,281.05,280.04,280.59,15180.0,269.2227,269.895,268.925,269.4532,15180.0
2020-12-01 14:30:00,280.64,281.0,280.21,280.33,23367.0,269.5012,269.8469,269.0883,269.2035,23367.0
2020-12-01 15:00:00,280.33,280.42,278.88,279.15,63872.0,269.2035,269.29,267.8111,268.0704,63872.0
2020-12-01 15:30:00,279.05,279.73,278.12,279.04,84567.0,267.9743,268.6273,267.0812,267.9647,84567.0
2020-12-02 09:30:00,279.07,280.7,276.99,280.25,45152.0,267.9935,269.5588,265.9961,269.1267,45152.0
2020-12-02 10:00:00,280.25,280.88,278.51,279.0,29942.0,269.1267,269.7317,267.4558,267.9263,29942.0
2020-12-02 10:30:00,279.0,280.03,277.84,278.19,30648.0,267.9263,268.9154,266.8124,267.1485,30648.0
2020-12-02 11:00:00,278.31,278.75,278.05,278.22,21597.0,267.2637,267.6862,267.014,267.1773,21597.0
2020-12-02 11:30:00,278.25,278.3,277.24,277.24,13020.0,267.2061,267.2541,266.2362,266.2362,13020.0
2020-12-02 12:00:00,277.38,277.77,277.19,277.63,15466.0,266.3706,266.7451,266.1882,266.6107,15466.0
2020-12-02 12:30:00,277.57,278.81,277.21,278.23,13531.0,266.5531,267.7439,266.2074,267.1869,13531.0
2020-12-02 13:00:00,278.34,279.06,278.19,278.74,8279.0,267.2925,267.9839,267.1485,267.6766,8279.0
2020-12-02 13:30:00,278.86,279.08,277.86,277.99,15428.0,267.7919,268.0031,266.8316,266.9564,15428.0
2020-12-02 14:00:00,278.04,278.86,277.3,278.76,16844.0,267.0044,267.7919,266.2938,267.6958,16844.0
2020-12-02 14:30:00,278.86,278.96,277.95,278.3,14156.0,267.7919,267.8879,266.918,267.2541,14156.0
2020-12-02 15:00:00,278.35,278.59,277.86,277.86,19321.0,267.3021,267.5326,266.8316,266.8316,19321.0
2020-12-02 15:30:00,277.94,278.44,277.83,277.97,79975.0,266.9084,267.3885,266.8028,266.9372,79975.0
2020-12-03 09:30:00,277.03,279.36,277.03,278.14,24579.0,266.0345,268.272,266.0345,267.1005,24579.0
2020-12-03 10:00:00,278.57,278.72,277.12,277.5,45265.0,267.5134,267.6574,266.1209,266.4859,45265.0
2020-12-03 10:30:00,277.51,279.46,277.19,279.09,109065.0,266.4955,268.3681,266.1882,268.0127,109065.0
2020-12-03 11:00:00,279.23,280.09,278.58,279.96,43066.0,268.1472,268.9731,267.523,268.8482,43066.0
2020-12-03 11:30:00,280.0,280.43,279.55,280.07,26282.0,268.8866,269.2996,268.4545,268.9538,26282.0
2020-12-03 12:00:00,280.21,280.79,279.96,280.28,20539.0,269.0883,269.6453,268.8482,269.1555,20539.0
2020-12-03 12:30:00,280.21,280.37,279.33,279.59,19376.0,269.0883,269.2419,268.2432,268.4929,19376.0
2020-12-03 13:00:00,279.53,279.63,278.98,279.05,28658.0,268.4353,268.5313,267.9071,267.9743,28658.0
2020-12-03 13:30:00,279.04,279.51,278.86,279.16,21574.0,267.9647,268.4161,267.7919,268.08,21574.0
2020-12-03 14:00:00,279.24,279.63,278.95,279.63,20183.0,268.1568,268.5313,267.8783,268.5313,20183.0
2020-12-03 14:30:00,279.63,280.39,279.51,280.16,14437.0,268.5313,269.2611,268.4161,269.0403,14437.0
2020-12-03 15:00:00,280.12,281.1,279.71,280.91,23011.0,269.0019,269.943,268.6081,269.7605,23011.0
2020-12-03 15:30:00,280.92,281.02,278.66,280.06,103674.0,269.7701,269.8661,267.5998,268.9442,103674.0
2020-12-04 09:30:00,280.6,286.54,280.32,284.19,33928.0,269.4628,275.167,269.1939,272.9103,33928.0
2020-12-04 10:00:00,284.15,286.43,283.26,284.87,20720.0,272.8719,275.0614,272.0172,273.5633,20720.0
2020-12-04 10:30:00,284.86,285.68,284.12,285.32,24976.0,273.5537,274.3412,272.8431,273.9955,24976.0
2020-12-04 11:00:00,285.55,286.95,285.0,286.71,31974.0,274.2163,275.5608,273.6882,275.3303,31974.0
2020-12-04 11:30:00,286.65,287.27,285.99,287.11,43278.0,275.2727,275.8681,274.6389,275.7144,43278.0
2020-12-04 12:00:00,287.03,287.52,286.53,287.25,89715.0,275.6376,276.1082,275.1574,275.8489,89715.0
2020-12-04 12:30:00,287.22,287.72,287.01,287.48,62821.0,275.8201,276.3002,275.6184,276.0697,62821.0
2020-12-04 13:00:00,287.47,288.37,287.21,287.46,50811.0,276.0601,276.9244,275.8105,276.0505,50811.0
2020-12-04 13:30:00,287.06,287.18,285.57,286.48,16051.0,275.6664,275.7816,274.2355,275.1094,16051.0
2020-12-04 14:00:00,286.31,286.74,285.74,285.74,14514.0,274.9462,275.3591,274.3988,274.3988,14514.0
2020-12-04 14:30:00,285.59,286.51,285.46,286.25,16983.0,274.2548,275.1382,274.1299,274.8886,16983.0
2020-12-04 15:00:00,286.18,286.53,285.77,286.08,23098.0,274.8213,275.1574,274.4276,274.7253,23098.0
2020-12-04 15:30:00,286.12,286.46,285.35,285.75,80286.0,274.7637,275.0902,274.0243,274.4084,80286.0
2020-12-07 09:30:00,286.1,286.37,282.79,283.12,30770.0,274.7445,275.0038,271.5659,271.8828,30770.0
2020-12-07 10:00:00,283.41,283.41,281.41,282.69,10672.0,272.1613,272.1613,270.2407,271.4699,10672.0
2020-12-07 10:30:00,282.45,282.74,282.0,282.15,10622.0,271.2394,271.5179,270.8072,270.9513,10622.0
2020-12-07 11:00:00,282.15,283.97,282.15,283.74,17271.0,270.9513,272.6991,270.9513,272.4782,17271.0
2020-12-07 11:30:00,283.72,284.73,283.37,284.65,14675.0,272.459,273.4289,272.1229,273.3521,14675.0
2020-12-07 12:00:00,284.54,284.6,283.66,283.8,7740.0,273.2464,273.304,272.4014,272.5358,7740.0
2020-12-07 12:30:00,283.82,284.25,283.52,283.52,10229.0,272.555,272.9679,272.2669,272.2669,10229.0
2020-12-07 13:00:00,283.59,283.84,283.15,283.31,20281.0,272.3341,272.5742,271.9116,272.0652,20281.0
2020-12-07 13:30:00,283.38,283.9,283.21,283.74,21905.0,272.1325,272.6318,271.9692,272.4782,21905.0
2020-12-07 14:00:00,283.72,284.22,282.99,284.06,20063.0,272.459,272.9391,271.758,272.7855,20063.0
2020-12-07 14:30:00,284.15,284.62,283.88,284.18,15974.0,272.8719,273.3233,272.6126,272.9007,15974.0
2020-12-07 15:00:00,284.25,284.35,283.4,283.51,26971.0,272.9679,273.064,272.1517,272.2573,26971.0
2020-12-07 15:30:00,283.62,283.7,281.94,283.27,76429.0,272.3629,272.4398,270.7496,272.0268,76429.0
2020-12-08 09:30:00,281.75,282.6,280.9,281.41,20291.0,270.5672,271.3834,269.7509,270.2407,20291.0
2020-12-08 10:00:00,281.66,282.76,280.21,280.93,15575.0,270.4807,271.5371,269.0883,269.7797,15575.0
2020-12-08 10:30:00,280.87,281.68,280.86,281.4,13278.0,269.7221,270.4999,269.7125,270.2311,13278.0
2020-12-08 11:00:00,281.78,282.43,281.48,281.79,18971.0,270.596,271.2202,270.3079,270.6056,18971.0
2020-12-08 11:30:00,281.93,281.93,280.13,280.38,95199.0,270.74,270.74,269.0115,269.2515,95199.0
2020-12-08 12:00:00,280.37,280.42,279.54,279.57,13541.0,269.2419,269.29,268.4449,268.4737,13541.0
2020-12-08 12:30:00,279.67,280.43,279.55,279.77,20377.0,268.5697,269.2996,268.4545,268.6658,20377.0
2020-12-08 13:00:00,279.74,279.95,279.46,279.69,11657.0,268.6369,268.8386,268.3681,268.5889,11657.0
2020-12-08 13:30:00,279.73,279.78,278.95,279.49,21179.0,268.6273,268.6754,267.8783,268.3969,21179.0
2020-12-08 14:00:00,279.35,280.34,279.14,280.05,19358.0,268.2624,269.2131,268.0608,268.9346,19358.0
2020-12-08 14:30:00,280.07,280.3,279.75,279.75,22296.0,268.9538,269.1747,268.6465,268.6465,22296.0
2020-12-08 15:00:00,279.6,279.77,279.2,279.72,17826.0,268.5025,268.6658,268.1184,268.6177,17826.0
2020-12-08 15:30:00,279.83,279.84,278.47,278.83,84083.0,268.7234,268.733,267.4174,267.7631,84083.0
2020-12-09 09:30:00,278.88,278.94,274.8,274.8,51218.0,267.8111,267.8687,263.893,263.893,51218.0
2020-12-09 10:00:00,274.53,274.82,272.75,273.29,33578.0,263.6337,263.9122,261.9244,262.4429,33578.0
2020-12-09 10:30:00,273.03,273.99,272.08,272.92,39190.0,262.1933,263.1152,261.281,262.0876,39190.0
2020-12-09 11:00:00,272.65,272.73,271.59,272.45,28953.0,261.8284,261.9052,260.8104,261.6363,28953.0
2020-12-09 11:30:00,272.36,272.79,272.07,272.1,27177.0,261.5499,261.9628,261.2714,261.3002,27177.0
2020-12-09 12:00:00,272.05,272.05,270.95,271.73,51684.0,261.2522,261.2522,260.1958,260.9449,51684.0
2020-12-09 12:30:00,271.8,272.49,271.28,272.43,37211.0,261.0121,261.6747,260.5127,261.6171,37211.0
2020-12-09 13:00:00,272.44,273.3,272.22,272.91,40000.0,261.6267,262.4526,261.4154,262.078,40000.0
2020-12-09 13:30:00,272.91,274.0,272.67,273.8,30782.0,262.078,263.1248,261.8476,262.9327,30782.0
2020-12-09 14:00:00,273.78,274.37,273.15,274.32,27086.0,262.9135,263.4801,262.3085,263.4321,27086.0
2020-12-09 14:30:00,274.29,274.53,273.41,273.86,39442.0,263.4033,263.6337,262.5582,262.9903,39442.0
2020-12-09 15:00:00,274.05,274.91,273.9,274.49,42533.0,263.1728,263.9987,263.0287,263.5953,42533.0
2020-12-09 15:30:00,274.62,276.15,273.9,275.27,91751.0,263.7202,265.1894,263.0287,264.3444,91751.0
2020-12-10 09:30:00,274.54,276.72,274.21,275.66,27433.0,263.6433,265.7368,263.3264,264.7189,27433.0
2020-12-10 10:00:00,275.41,276.17,273.86,273.9,15537.0,264.4788,265.2086,262.9903,263.0287,15537.0
2020-12-10 10:30:00,273.98,274.13,273.24,273.92,29481.0,263.1056,263.2496,262.3949,263.0479,29481.0
2020-12-10 11:00:00,273.84,275.41,273.82,274.97,8633.0,262.9711,264.4788,262.9519,264.0563,8633.0
2020-12-10 11:30:00,274.99,275.66,274.59,274.59,7863.0,264.0755,264.7189,263.6914,263.6914,7863.0
2020-12-10 12:00:00,274.69,275.9,274.37,274.37,12962.0,263.7874,264.9494,263.4801,263.4801,12962.0
2020-12-10 12:30:00,274.44,274.55,272.83,273.01,12442.0,263.5473,263.6529,262.0012,262.1741,12442.0
2020-12-10 13:00:00,272.86,273.64,272.85,273.36,12554.0,262.03,262.7791,262.0204,262.5102,12554.0
2020-12-10 13:30:00,273.45,273.5,272.75,273.22,10705.0,262.5966,262.6446,261.9244,262.3757,10705.0
2020-12-10 14:00:00,273.3,273.74,272.35,272.51,11212.0,262.4526,262.8751,261.5403,261.6939,11212.0
2020-12-10 14:30:00,272.45,272.74,272.12,272.31,16481.0,261.6363,261.9148,261.3194,261.5018,16481.0
2020-12-10 15:00:00,272.45,273.28,272.44,272.99,19008.0,261.6363,262.4333,261.6267,262.1549,19008.0
2020-12-10 15:30:00,273.13,274.27,273.0,273.98,63866.0,262.2893,263.3841,262.1645,263.1056,63866.0
2020-12-11 09:30:00,272.82,275.87,272.82,274.3,22849.0,261.9916,264.9205,261.9916,263.4129,22849.0
2020-12-11 10:00:00,274.57,275.18,274.45,274.53,14082.0,263.6721,264.2579,263.5569,263.6337,14082.0
2020-12-11 10:30:00,274.09,274.21,273.28,273.59,11916.0,263.2112,263.3264,262.4333,262.731,11916.0
2020-12-11 11:00:00,273.73,274.36,273.33,273.85,11166.0,262.8655,263.4705,262.4814,262.9807,11166.0
2020-12-11 11:30:00,273.61,273.7,272.79,273.16,7172.0,262.7502,262.8367,261.9628,262.3181,7172.0
2020-12-11 12:00:00,273.16,273.27,271.86,272.11,9104.0,262.3181,262.4237,261.0697,261.3098,9104.0
2020-12-11 12:30:00,272.11,272.57,271.9,272.51,6140.0,261.3098,261.7515,261.1081,261.6939,6140.0
2020-12-11 13:00:00,272.6,273.71,272.4,273.69,14387.0,261.7803,262.8463,261.5883,262.8271,14387.0
2020-12-11 13:30:00,273.85,274.43,273.7,274.22,9200.0,262.9807,263.5377,262.8367,263.336,9200.0
2020-12-11 14:00:00,274.31,274.4,273.6,273.72,12741.0,263.4225,263.5089,262.7406,262.8559,12741.0
2020-12-11 14:30:00,273.72,274.17,273.7,273.84,6601.0,262.8559,263.288,262.8367,262.9711,6601.0
2020-12-11 15:00:00,273.89,274.23,273.55,274.08,9761.0,263.0191,263.3456,262.6926,263.2016,9761.0
2020-12-11 15:30:00,274.05,274.88,274.05,274.64,47699.0,263.1728,263.9698,263.1728,263.7394,47699.0
2020-12-14 09:30:00,276.78,280.63,276.57,279.79,50054.0,265.7944,269.4916,265.5928,268.685,50054.0
2020-12-14 10:00:00,279.79,280.6,279.45,279.89,20857.0,268.685,269.4628,268.3585,268.781,20857.0
2020-12-14 10:30:00,279.8,279.8,279.08,279.67,30425.0,268.6946,268.6946,268.0031,268.5697,30425.0
2020-12-14 11:00:00,279.64,279.66,278.16,278.56,13286.0,268.5409,268.5601,267.1197,267.5038,13286.0
2020-12-14 11:30:00,278.53,278.8,278.05,278.17,10729.0,267.475,267.7343,267.014,267.1293,10729.0
2020-12-14 12:00:00,278.08,278.15,276.87,277.2,10688.0,267.0428,267.1101,265.8809,266.1978,10688.0
2020-12-14 12:30:00,277.37,277.54,276.42,277.54,12368.0,266.361,266.5243,265.4487,266.5243,12368.0
2020-12-14 13:00:00,277.84,278.0,277.0,277.33,17366.0,266.8124,266.966,266.0057,266.3226,17366.0
2020-12-14 13:30:00,277.31,278.03,277.21,277.5,11955.0,266.3034,266.9948,266.2074,266.4859,11955.0
2020-12-14 14:00:00,277.63,277.69,276.84,276.84,9330.0,266.6107,266.6683,265.852,265.852,9330.0
2020-12-14 14:30:00,276.84,277.21,276.34,276.94,24819.0,265.852,266.2074,265.3719,265.9481,24819.0
2020-12-14 15:00:00,276.86,276.89,275.88,275.88,16498.0,265.8713,265.9001,264.9302,264.9302,16498.0
2020-12-14 15:30:00,275.79,275.79,274.47,274.48,39296.0,264.8437,264.8437,263.5761,263.5857,39296.0
2020-12-15 09:30:00,275.73,276.85,274.48,275.93,48551.0,264.7861,265.8617,263.5857,264.9782,48551.0
2020-12-15 10:00:00,275.89,276.78,275.53,276.37,21142.0,264.9398,265.7944,264.594,265.4007,21142.0
2020-12-15 10:30:00,276.61,278.01,276.5,277.34,18162.0,265.6312,266.9756,265.5255,266.3322,18162.0
2020-12-15 11:00:00,277.33,278.33,277.07,277.92,43575.0,266.3226,267.2829,266.0729,266.8892,43575.0
2020-12-15 11:30:00,277.9,279.28,277.9,279.27,17502.0,266.87,268.1952,266.87,268.1856,17502.0
2020-12-15 12:00:00,279.43,279.5,278.26,279.39,18059.0,268.3392,268.4065,267.2157,268.3008,18059.0
2020-12-15 12:30:00,279.49,279.9,279.22,279.8,12595.0,268.3969,268.7906,268.1376,268.6946,12595.0
2020-12-15 13:00:00,279.74,280.0,279.11,279.13,18749.0,268.6369,268.8866,268.032,268.0512,18749.0
2020-12-15 13:30:00,279.25,279.38,279.04,279.27,11458.0,268.1664,268.2912,267.9647,268.1856,11458.0
2020-12-15 14:00:00,279.22,279.63,278.1,278.46,33460.0,268.1376,268.5313,267.062,267.4077,33460.0
2020-12-15 14:30:00,278.44,278.69,278.12,278.44,16191.0,267.3885,267.6286,267.0812,267.3885,16191.0
2020-12-15 15:00:00,278.44,278.62,277.35,277.35,16469.0,267.3885,267.5614,266.3418,266.3418,16469.0
2020-12-15 15:30:00,277.29,277.75,277.1,277.36,54499.0,266.2842,266.7259,266.1017,266.3514,54499.0
2020-12-16 09:30:00,277.98,279.21,276.5,277.28,28523.0,266.9468,268.128,265.5255,266.2746,28523.0
2020-12-16 10:00:00,277.28,278.3,277.07,277.55,28398.0,266.2746,267.2541,266.0729,266.5339,28398.0
2020-12-16 10:30:00,277.47,278.75,277.03,277.99,41585.0,266.457,267.6862,266.0345,266.9564,41585.0
2020-12-16 11:00:00,277.95,278.28,276.67,276.9,18024.0,266.918,267.2349,265.6888,265.9097,18024.0
2020-12-16 11:30:00,276.85,277.08,276.37,276.37,20528.0,265.8617,266.0825,265.4007,265.4007,20528.0
2020-12-16 12:00:00,276.48,276.84,276.24,276.31,8697.0,265.5063,265.852,265.2759,265.3431,8697.0
2020-12-16 12:30:00,276.44,278.7,276.39,278.65,57590.0,265.4679,267.6382,265.4199,267.5902,57590.0
2020-12-16 13:00:00,278.65,279.53,278.51,279.38,24129.0,267.5902,268.4353,267.4558,268.2912,24129.0
2020-12-16 13:30:00,279.33,279.55,278.69,279.19,16682.0,268.2432,268.4545,267.6286,268.1088,16682.0
2020-12-16 14:00:00,279.29,279.79,278.46,278.75,21872.0,268.2048,268.685,267.4077,267.6862,21872.0
2020-12-16 14:30:00,278.83,279.93,278.73,279.84,24830.0,267.7631,268.8194,267.667,268.733,24830.0
2020-12-16 15:00:00,279.89,280.45,279.87,280.41,31455.0,268.781,269.3188,268.7618,269.2804,31455.0
2020-12-16 15:30:00,280.42,281.3,280.27,280.67,82255.0,269.29,270.135,269.1459,269.53,82255.0
2020-12-17 09:30:00,282.75,283.98,281.59,282.65,45196.0,271.5275,272.7087,270.4135,271.4314,45196.0
2020-12-17 10:00:00,282.89,284.46,282.89,283.96,19874.0,271.6619,273.1696,271.6619,272.6895,19874.0
2020-12-17 10:30:00,284.07,284.52,282.85,284.34,17160.0,272.7951,273.2272,271.6235,273.0544,17160.0
2020-12-17 11:00:00,284.26,284.45,282.39,282.39,17084.0,272.9775,273.16,271.1818,271.1818,17084.0
2020-12-17 11:30:00,282.46,282.54,281.51,282.0,25366.0,271.249,271.3258,270.3367,270.8072,25366.0
2020-12-17 12:00:00,281.96,282.15,279.09,279.29,25962.0,270.7688,270.9513,268.0127,268.2048,25962.0
2020-12-17 12:30:00,279.17,280.25,279.17,280.15,21201.0,268.0896,269.1267,268.0896,269.0307,21201.0
2020-12-17 13:00:00,280.03,280.68,280.01,280.27,21321.0,268.9154,269.5396,268.8962,269.1459,21321.0
2020-12-17 13:30:00,280.19,280.94,279.86,280.0,17222.0,269.0691,269.7893,268.7522,268.8866,17222.0
2020-12-17 14:00:00,279.99,280.54,279.62,279.62,56932.0,268.877,269.4052,268.5217,268.5217,56932.0
2020-12-17 14:30:00,279.72,280.97,279.69,280.23,16204.0,268.6177,269.8181,268.5889,269.1075,16204.0
2020-12-17 15:00:00,279.99,280.53,279.85,279.88,16040.0,268.877,269.3956,268.7426,268.7714,16040.0
2020-12-17 15:30:00,279.79,280.37,279.11,280.35,71974.0,268.685,269.2419,268.032,269.2227,71974.0
2020-12-18 09:30:00,279.76,282.75,279.76,282.12,140887.0,268.6562,271.5275,268.6562,270.9225,140887.0
2020-12-18 10:00:00,281.92,282.38,279.72,279.72,29412.0,270.7304,271.1722,268.6177,268.6177,29412.0
2020-12-18 10:30:00,279.73,279.89,278.84,279.42,17000.0,268.6273,268.781,267.7727,268.3296,17000.0
2020-12-18 11:00:00,279.58,279.89,278.8,279.15,14855.0,268.4833,268.781,267.7343,268.0704,14855.0
2020-12-18 11:30:00,279.04,279.44,278.83,279.44,10509.0,267.9647,268.3489,267.7631,268.3489,10509.0
2020-12-18 12:00:00,279.41,280.58,279.33,280.5,11929.0,268.32,269.4436,268.2432,269.3668,11929.0
2020-12-18 12:30:00,280.55,281.85,280.45,281.22,23752.0,269.4148,270.6632,269.3188,270.0582,23752.0
2020-12-18 13:00:00,281.05,281.05,280.04,280.3,5716.0,269.895,269.895,268.925,269.1747,5716.0
2020-12-18 13:30:00,280.27,280.72,279.46,280.72,13842.0,269.1459,269.578,268.3681,269.578,13842.0
2020-12-18 14:00:00,280.6,281.48,280.48,281.17,20538.0,269.4628,270.3079,269.3476,270.0102,20538.0
2020-12-18 14:30:00,281.07,281.57,280.87,281.07,28532.0,269.9142,270.3943,269.7221,269.9142,28532.0
2020-12-18 15:00:00,281.13,281.71,280.91,281.26,39762.0,269.9718,270.5288,269.7605,270.0966,39762.0
2020-12-18 15:30:00,281.32,284.72,280.86,283.35,195725.0,270.1542,273.4193,269.7125,272.1037,195725.0
2020-12-21 09:30:00,281.22,281.75,276.04,277.8,55141.0,270.0582,270.5672,265.0838,266.7739,55141.0
2020-12-21 10:00:00,277.55,277.84,273.74,274.42,46912.0,266.5339,266.8124,262.8751,263.5281,46912.0
2020-12-21 10:30:00,274.39,275.86,274.12,274.83,32768.0,263.4993,264.9109,263.24,263.9218,32768.0
2020-12-21 11:00:00,274.87,276.31,274.78,276.02,30620.0,263.9602,265.3431,263.8738,265.0646,30620.0
2020-12-21 11:30:00,276.26,277.49,276.26,277.37,16816.0,265.2951,266.4762,265.2951,266.361,16816.0
2020-12-21 12:00:00,277.52,278.65,277.52,278.63,12883.0,266.5051,267.5902,266.5051,267.571,12883.0
2020-12-21 12:30:00,278.68,278.86,278.16,278.53,7119.0,267.619,267.7919,267.1197,267.475,7119.0
2020-12-21 13:00:00,278.64,278.81,277.82,278.75,10667.0,267.5806,267.7439,266.7932,267.6862,10667.0
2020-12-21 13:30:00,278.8,279.56,278.8,279.41,18769.0,267.7343,268.4641,267.7343,268.32,18769.0
2020-12-21 14:00:00,279.34,279.45,278.97,279.23,13898.0,268.2528,268.3585,267.8975,268.1472,13898.0
2020-12-21 14:30:00,279.25,280.12,279.25,279.65,13918.0,268.1664,269.0019,268.1664,268.5505,13918.0
2020-12-21 15:00:00,279.89,279.99,279.05,279.26,19463.0,268.781,268.877,267.9743,268.176,19463.0
2020-12-21 15:30:00,279.22,279.24,278.0,278.77,66559.0,268.1376,268.1568,266.966,267.7054,66559.0
2020-12-22 09:30:00,277.69,279.61,276.86,279.16,32789.0,266.6683,268.5121,265.8713,268.08,32789.0
2020-12-22 10:00:00,279.16,279.3,277.63,278.67,13899.0,268.08,268.2144,266.6107,267.6094,13899.0
2020-12-22 10:30:00,278.38,279.18,278.38,278.96,12118.0,267.3309,268.0992,267.3309,267.8879,12118.0
2020-12-22 11:00:00,279.03,280.07,278.35,280.02,10777.0,267.9551,268.9538,267.3021,268.9058,10777.0
2020-12-22 11:30:00,279.99,279.99,278.35,278.35,11462.0,268.877,268.877,267.3021,267.3021,11462.0
2020-12-22 12:00:00,278.54,278.54,277.21,277.59,13900.0,267.4846,267.4846,266.2074,266.5723,13900.0
2020-12-22 12:30:00,277.68,278.91,277.68,278.85,11644.0,266.6587,267.8399,266.6587,267.7823,11644.0
2020-12-22 13:00:00,278.98,279.87,278.95,279.6,11024.0,267.9071,268.7618,267.8783,268.5025,11024.0
2020-12-22 13:30:00,279.65,280.8,279.64,280.39,14616.0,268.5505,269.6549,268.5409,269.2611,14616.0
2020-12-22 14:00:00,280.31,281.19,280.23,281.03,15141.0,269.1843,270.0294,269.1075,269.8757,15141.0
2020-12-22 14:30:00,281.03,281.2,280.17,280.81,16080.0,269.8757,270.039,269.0499,269.6645,16080.0
2020-12-22 15:00:00,280.74,280.91,280.34,280.88,19198.0,269.5973,269.7605,269.2131,269.7317,19198.0
2020-12-22 15:30:00,280.88,281.6,280.77,281.26,62589.0,269.7317,270.4231,269.6261,270.0966,62589.0
2020-12-23 09:30:00,281.44,284.46,281.44,282.32,16986.0,270.2695,273.1696,270.2695,271.1145,16986.0
2020-12-23 10:00:00,282.53,282.53,280.94,281.44,18354.0,271.3162,271.3162,269.7893,270.2695,18354.0
2020-12-23 10:30:00,281.41,281.77,280.33,280.48,11701.0,270.2407,270.5864,269.2035,269.3476,11701.0
2020-12-23 11:00:00,280.36,280.92,280.16,280.79,7583.0,269.2323,269.7701,269.0403,269.6453,7583.0
2020-12-23 11:30:00,280.92,280.92,280.41,280.48,5411.0,269.7701,269.7701,269.2804,269.3476,5411.0
2020-12-23 12:00:00,280.55,281.15,280.55,280.97,3846.0,269.4148,269.991,269.4148,269.8181,3846.0
2020-12-23 12:30:00,281.04,281.36,280.08,280.17,5742.0,269.8853,270.1926,268.9635,269.0499,5742.0
2020-12-23 13:00:00,280.01,280.17,279.6,279.68,6833.0,268.8962,269.0499,268.5025,268.5793,6833.0
2020-12-23 13:30:00,279.66,279.77,278.71,278.82,8013.0,268.5601,268.6658,267.6478,267.7535,8013.0
2020-12-23 14:00:00,278.77,279.1,277.84,277.99,9239.0,267.7054,268.0223,266.8124,266.9564,9239.0
2020-12-23 14:30:00,278.06,278.24,277.18,277.59,8954.0,267.0236,267.1965,266.1786,266.5723,8954.0
2020-12-23 15:00:00,277.47,277.54,276.99,276.99,14828.0,266.457,266.5243,265.9961,265.9961,14828.0
2020-12-23 15:30:00,277.16,277.21,275.54,275.59,52882.0,266.1593,266.2074,264.6036,264.6517,52882.0
2020-12-24 09:30:00,275.32,278.39,275.32,276.92,20017.0,264.3924,267.3405,264.3924,265.9289,20017.0
2020-12-24 10:00:00,276.88,277.55,276.81,277.55,7317.0,265.8905,266.5339,265.8232,266.5339,7317.0
2020-12-24 10:30:00,277.44,277.54,276.58,276.75,9943.0,266.4282,266.5243,265.6024,265.7656,9943.0
2020-12-24 11:00:00,276.89,277.71,276.71,277.09,18381.0,265.9001,266.6875,265.7272,266.0921,18381.0
2020-12-24 11:30:00,276.96,277.71,276.74,277.71,19767.0,265.9673,266.6875,265.756,266.6875,19767.0
2020-12-24 12:00:00,277.74,278.57,277.34,278.2,18415.0,266.7163,267.5134,266.3322,267.1581,18415.0
2020-12-24 12:30:00,278.15,279.37,278.1,279.05,21942.0,267.1101,268.2816,267.062,267.9743,21942.0
2020-12-28 09:30:00,281.16,281.16,276.99,278.18,27865.0,270.0006,270.0006,265.9961,267.1389,27865.0
2020-12-28 10:00:00,278.15,278.83,276.81,278.83,12206.0,267.1101,267.7631,265.8232,267.7631,12206.0
2020-12-28 10:30:00,278.7,280.46,278.69,279.9,23757.0,267.6382,269.3284,267.6286,268.7906,23757.0
2020-12-28 11:00:00,280.22,280.45,279.36,279.59,15642.0,269.0979,269.3188,268.272,268.4929,15642.0
2020-12-28 11:30:00,279.6,279.75,278.6,278.72,14177.0,268.5025,268.6465,267.5422,267.6574,14177.0
2020-12-28 12:00:00,278.7,278.7,278.31,278.65,8621.0,267.6382,267.6382,267.2637,267.5902,8621.0
2020-12-28 12:30:00,278.53,278.53,277.94,277.94,8756.0,267.475,267.475,266.9084,266.9084,8756.0
2020-12-28 13:00:00,277.99,278.55,277.65,278.18,14821.0,266.9564,267.4942,266.6299,267.1389,14821.0
2020-12-28 13:30:00,278.09,278.49,277.78,278.32,14105.0,267.0524,267.4366,266.7547,267.2733,14105.0
2020-12-28 14:00:00,278.36,278.36,277.58,277.97,20821.0,267.3117,267.3117,266.5627,266.9372,20821.0
2020-12-28 14:30:00,277.94,278.05,277.4,277.69,21938.0,266.9084,267.014,266.3898,266.6683,21938.0
2020-12-28 15:00:00,277.65,277.94,277.37,277.44,19987.0,266.6299,266.9084,266.361,266.4282,19987.0
2020-12-28 15:30:00,277.37,278.08,277.22,278.02,47096.0,266.361,267.0428,266.217,266.9852,47096.0
2020-12-29 09:30:00,280.36,281.89,279.84,280.15,26190.0,269.2323,270.7016,268.733,269.0307,26190.0
2020-12-29 10:00:00,280.12,281.24,280.11,280.88,11608.0,269.0019,270.0774,268.9923,269.7317,11608.0
2020-12-29 10:30:00,280.65,282.21,280.57,281.76,25684.0,269.5108,271.0089,269.434,270.5768,25684.0
2020-12-29 11:00:00,281.68,282.18,280.97,281.43,39879.0,270.4999,270.9801,269.8181,270.2599,39879.0
2020-12-29 11:30:00,281.46,281.73,280.79,280.82,14184.0,270.2887,270.548,269.6453,269.6741,14184.0
2020-12-29 12:00:00,280.86,280.93,279.32,279.71,13261.0,269.7125,269.7797,268.2336,268.6081,13261.0
2020-12-29 12:30:00,279.56,279.71,278.74,279.42,16646.0,268.4641,268.6081,267.6766,268.3296,16646.0
2020-12-29 13:00:00,279.45,279.92,278.75,279.67,13091.0,268.3585,268.8098,267.6862,268.5697,13091.0
2020-12-29 13:30:00,279.66,280.22,279.57,280.2,14758.0,268.5601,269.0979,268.4737,269.0787,14758.0
2020-12-29 14:00:00,280.09,280.41,279.86,279.99,20638.0,268.9731,269.2804,268.7522,268.877,20638.0
2020-12-29 14:30:00,279.97,280.45,279.58,279.78,11703.0,268.8578,269.3188,268.4833,268.6754,11703.0
2020-12-29 15:00:00,279.75,280.21,279.54,279.95,14190.0,268.6465,269.0883,268.4449,268.8386,14190.0
2020-12-29 15:30:00,279.92,280.96,279.85,280.73,66796.0,268.8098,269.8085,268.7426,269.5877,66796.0
2020-12-30 09:30:00,282.72,283.85,281.64,283.45,50839.0,271.4987,272.5838,270.4615,272.1997,50839.0
2020-12-30 10:00:00,283.59,283.65,281.96,282.78,9609.0,272.3341,272.3918,270.7688,271.5563,9609.0
2020-12-30 10:30:00,282.74,283.47,282.34,283.0,10101.0,271.5179,272.2189,271.1337,271.7676,10101.0
2020-12-30 11:00:00,282.88,282.89,281.69,282.05,8843.0,271.6523,271.6619,270.5095,270.8553,8843.0
2020-12-30 11:30:00,282.03,283.69,281.97,283.41,17005.0,270.8361,272.4302,270.7784,272.1613,17005.0
2020-12-30 12:00:00,283.61,284.96,283.29,284.69,23269.0,272.3533,273.6498,272.046,273.3905,23269.0
2020-12-30 12:30:00,284.81,284.81,283.6,284.29,20146.0,273.5057,273.5057,272.3437,273.0064,20146.0
2020-12-30 13:00:00,284.29,285.39,284.29,285.04,11953.0,273.0064,274.0627,273.0064,273.7266,11953.0
2020-12-30 13:30:00,284.84,285.17,284.51,285.11,15116.0,273.5345,273.8514,273.2176,273.7938,15116.0
2020-12-30 14:00:00,284.94,285.13,284.18,284.28,18474.0,273.6306,273.813,272.9007,272.9967,18474.0
2020-12-30 14:30:00,284.4,285.07,284.23,285.07,33042.0,273.112,273.7554,272.9487,273.7554,33042.0
2020-12-30 15:00:00,285.06,285.21,284.34,284.72,28798.0,273.7458,273.8898,273.0544,273.4193,28798.0
2020-12-30 15:30:00,284.81,285.84,284.76,285.57,108926.0,273.5057,274.4948,273.4577,274.2355,108926.0
2020-12-31 09:30:00,286.06,287.8,284.55,287.76,23937.0,274.7061,276.377,273.256,276.3386,23937.0
2020-12-31 10:00:00,287.81,288.26,287.57,287.81,22474.0,276.3866,276.8188,276.1562,276.3866,22474.0
2020-12-31 10:30:00,287.8,288.05,287.52,287.95,20100.0,276.377,276.6171,276.1082,276.5211,20100.0
2020-12-31 11:00:00,287.94,288.07,287.19,287.19,14948.0,276.5115,276.6363,275.7913,275.7913,14948.0
2020-12-31 11:30:00,286.97,287.06,285.99,286.07,15719.0,275.58,275.6664,274.6389,274.7157,15719.0
2020-12-31 12:00:00,286.08,286.87,286.01,286.87,22867.0,274.7253,275.484,274.6581,275.484,22867.0
2020-12-31 12:30:00,286.79,288.26,286.79,288.18,16349.0,275.4071,276.8188,275.4071,276.742,16349.0
2020-12-31 13:00:00,288.23,288.34,288.02,288.3,12276.0,276.79,276.8956,276.5883,276.8572,12276.0
2020-12-31 13:30:00,288.3,288.41,287.47,288.03,19287.0,276.8572,276.9628,276.0601,276.5979,19287.0
2020-12-31 14:00:00,287.99,288.91,287.37,288.6,20646.0,276.5595,277.443,275.9641,277.1453,20646.0
2020-12-31 14:30:00,288.64,290.08,288.52,288.88,62959.0,277.1837,278.5665,277.0685,277.4142,62959.0
2020-12-31 15:00:00,288.92,289.8,288.8,289.36,28417.0,277.4526,278.2977,277.3373,277.8751,28417.0
2020-12-31 15:30:00,289.3,290.44,288.36,289.87,82211.0,277.8175,278.9123,276.9148,278.3649,82211.0
2021-01-04 09:30:00,293.5,294.27,292.08,293.48,145010.0,281.8508,282.5902,280.4872,281.8316,145010.0
2021-01-04 10:00:00,293.73,294.35,293.16,293.53,43753.0,282.0717,282.6671,281.5243,281.8796,43753.0
2021-01-04 10:30:00,293.42,294.4,293.01,293.41,54519.0,281.774,282.7151,281.3803,281.7644,54519.0
2021-01-04 11:00:00,293.3,293.88,291.67,292.94,142065.0,281.6587,282.2157,280.0934,281.313,142065.0
2021-01-04 11:30:00,293.0,293.09,290.06,290.39,55820.0,281.3706,281.4571,278.5473,278.8642,55820.0
2021-01-04 12:00:00,290.38,290.72,288.87,290.03,37309.0,278.8546,279.1811,277.4046,278.5185,37309.0
2021-01-04 12:30:00,289.91,290.28,289.43,290.28,53715.0,278.4033,278.7586,277.9423,278.7586,53715.0
2021-01-04 13:00:00,290.16,291.71,289.89,291.54,20310.0,278.6434,280.1318,278.3841,279.9686,20310.0
2021-01-04 13:30:00,291.54,292.09,291.0,291.84,21115.0,279.9686,280.4968,279.45,280.2567,21115.0
2021-01-04 14:00:00,291.83,291.83,290.24,290.63,27002.0,280.2471,280.2471,278.7202,279.0947,27002.0
2021-01-04 14:30:00,290.59,290.98,289.96,290.62,31538.0,279.0563,279.4308,278.4513,279.0851,31538.0
2021-01-04 15:00:00,290.61,291.29,289.76,290.67,36491.0,279.0755,279.7285,278.2592,279.1331,36491.0
2021-01-04 15:30:00,290.47,292.19,290.35,292.02,94281.0,278.9411,280.5928,278.8258,280.4295,94281.0
2021-01-05 09:30:00,291.17,294.7,290.23,290.94,36358.0,279.6133,283.0032,278.7106,279.3924,36358.0
2021-01-05 10:00:00,291.08,291.68,286.15,286.15,48634.0,279.5269,280.103,274.7925,274.7925,48634.0
2021-01-05 10:30:00,286.04,286.74,284.65,285.81,59160.0,274.6869,275.3591,273.3521,274.466,59160.0
2021-01-05 11:00:00,285.72,285.95,283.65,285.07,15070.0,274.3796,274.6005,272.3918,273.7554,15070.0
2021-01-05 11:30:00,285.09,287.33,285.02,286.8,22471.0,273.7746,275.9257,273.7074,275.4167,22471.0
2021-01-05 12:00:00,286.8,287.12,285.29,285.29,16019.0,275.4167,275.724,273.9667,273.9667,16019.0
2021-01-05 12:30:00,285.45,286.17,285.08,285.38,13362.0,274.1203,274.8117,273.765,274.0531,13362.0
2021-01-05 13:00:00,285.29,285.31,283.72,284.03,16458.0,273.9667,273.9859,272.459,272.7567,16458.0
2021-01-05 13:30:00,283.99,284.22,283.27,283.78,16052.0,272.7183,272.9391,272.0268,272.5166,16052.0
2021-01-05 14:00:00,283.88,285.53,283.88,285.0,27214.0,272.6126,274.1971,272.6126,273.6882,27214.0
2021-01-05 14:30:00,285.03,286.51,284.75,285.03,22130.0,273.717,275.1382,273.4481,273.717,22130.0
2021-01-05 15:00:00,285.06,285.61,283.18,283.36,26996.0,273.7458,274.274,271.9404,272.1133,26996.0
2021-01-05 15:30:00,283.42,284.97,282.97,284.34,90748.0,272.1709,273.6594,271.7387,273.0544,90748.0
2021-01-06 09:30:00,282.43,285.04,278.84,279.16,92885.0,271.2202,273.7266,267.7727,268.08,92885.0
2021-01-06 10:00:00,279.31,279.88,277.48,277.88,70188.0,268.224,268.7714,266.4666,266.8508,70188.0
2021-01-06 10:30:00,277.99,278.7,277.75,278.05,85464.0,266.9564,267.6382,266.7259,267.014,85464.0
2021-01-06 11:00:00,278.3,280.04,277.86,279.63,39693.0,267.2541,268.925,266.8316,268.5313,39693.0
2021-01-06 11:30:00,279.71,280.95,279.4,280.53,24424.0,268.6081,269.7989,268.3104,269.3956,24424.0
2021-01-06 12:00:00,280.74,282.76,280.7,281.21,55264.0,269.5973,271.5371,269.5588,270.0486,55264.0
2021-01-06 12:30:00,281.33,282.4,281.33,281.82,25671.0,270.1638,271.1914,270.1638,270.6344,25671.0
2021-01-06 13:00:00,281.88,282.23,281.39,281.76,41000.0,270.692,271.0281,270.2215,270.5768,41000.0
2021-01-06 13:30:00,281.84,283.27,281.8,282.78,14309.0,270.6536,272.0268,270.6152,271.5563,14309.0
2021-01-06 14:00:00,282.92,283.17,280.92,281.82,20021.0,271.6907,271.9308,269.7701,270.6344,20021.0
2021-01-06 14:30:00,281.68,282.51,281.23,281.74,19779.0,270.4999,271.297,270.0678,270.5576,19779.0
2021-01-06 15:00:00,281.88,282.97,281.16,282.63,24038.0,270.692,271.7387,270.0006,271.4122,24038.0
2021-01-06 15:30:00,282.77,283.04,280.58,281.35,87895.0,271.5467,271.806,269.4436,270.183,87895.0
2021-01-07 09:30:00,283.15,286.62,282.85,285.63,76823.0,271.9116,275.2439,271.6235,274.2932,76823.0
2021-01-07 10:00:00,285.8,287.69,285.43,285.9,25392.0,274.4564,276.2714,274.1011,274.5525,25392.0
2021-01-07 10:30:00,285.64,285.64,283.18,283.22,36399.0,274.3028,274.3028,271.9404,271.9788,36399.0
2021-01-07 11:00:00,283.22,284.08,283.15,283.32,33760.0,271.9788,272.8047,271.9116,272.0749,33760.0
2021-01-07 11:30:00,283.36,283.41,282.47,282.5,12708.0,272.1133,272.1613,271.2586,271.2874,12708.0
2021-01-07 12:00:00,282.45,283.23,281.74,281.75,22307.0,271.2394,271.9884,270.5576,270.5672,22307.0
2021-01-07 12:30:00,281.94,281.99,281.15,281.3,35828.0,270.7496,270.7976,269.991,270.135,35828.0
2021-01-07 13:00:00,281.35,281.72,281.08,281.21,13034.0,270.183,270.5384,269.9238,270.0486,13034.0
2021-01-07 13:30:00,281.27,281.65,280.84,281.37,29787.0,270.1062,270.4711,269.6933,270.2022,29787.0
2021-01-07 14:00:00,281.29,281.64,281.13,281.13,15087.0,270.1254,270.4615,269.9718,269.9718,15087.0
2021-01-07 14:30:00,281.19,281.75,281.19,281.6,22121.0,270.0294,270.5672,270.0294,270.4231,22121.0
2021-01-07 15:00:00,281.59,281.83,281.01,281.5,17970.0,270.4135,270.644,269.8565,270.3271,17970.0
2021-01-07 15:30:00,281.48,282.41,281.11,281.38,62470.0,270.3079,271.201,269.9526,270.2119,62470.0
2021-01-08 09:30:00,283.01,284.09,281.53,282.94,22068.0,271.7772,272.8143,270.3559,271.7099,22068.0
2021-01-08 10:00:00,283.19,284.31,280.52,281.45,17195.0,271.95,273.0256,269.386,270.2791,17195.0
2021-01-08 10:30:00,281.49,282.45,281.07,281.45,29440.0,270.3175,271.2394,269.9142,270.2791,29440.0
2021-01-08 11:00:00,281.4,281.86,279.56,279.87,24170.0,270.2311,270.6728,268.4641,268.7618,24170.0
2021-01-08 11:30:00,279.87,279.87,278.56,279.12,10998.0,268.7618,268.7618,267.5038,268.0416,10998.0
2021-01-08 12:00:00,279.22,279.29,278.34,278.38,10354.0,268.1376,268.2048,267.2925,267.3309,10354.0
2021-01-08 12:30:00,278.42,279.61,278.14,279.61,14824.0,267.3693,268.5121,267.1005,268.5121,14824.0
2021-01-08 13:00:00,279.36,279.36,277.81,278.19,10463.0,268.272,268.272,266.7835,267.1485,10463.0
2021-01-08 13:30:00,278.2,278.26,276.96,277.62,13854.0,267.1581,267.2157,265.9673,266.6011,13854.0
2021-01-08 14:00:00,277.95,278.31,277.49,278.26,15854.0,266.918,267.2637,266.4762,267.2157,15854.0
2021-01-08 14:30:00,278.36,279.72,277.86,279.23,18907.0,267.3117,268.6177,266.8316,268.1472,18907.0
2021-01-08 15:00:00,279.29,279.8,279.09,279.32,30850.0,268.2048,268.6946,268.0127,268.2336,30850.0
2021-01-08 15:30:00,279.28,280.72,279.28,280.1,93030.0,268.1952,269.578,268.1952,268.9827,93030.0
2021-01-11 09:30:00,278.65,278.75,274.73,274.91,35717.0,267.5902,267.6862,263.8258,263.9987,35717.0
2021-01-11 10:00:00,274.97,276.4,274.62,276.23,27617.0,264.0563,265.4295,263.7202,265.2663,27617.0
2021-01-11 10:30:00,276.57,277.25,276.18,277.07,12159.0,265.5928,266.2458,265.2182,266.0729,12159.0
2021-01-11 11:00:00,276.96,278.28,276.88,277.88,62131.0,265.9673,267.2349,265.8905,266.8508,62131.0
2021-01-11 11:30:00,277.88,278.39,277.22,277.48,14194.0,266.8508,267.3405,266.217,266.4666,14194.0
2021-01-11 12:00:00,277.55,277.66,277.31,277.44,9073.0,266.5339,266.6395,266.3034,266.4282,9073.0
2021-01-11 12:30:00,277.57,278.35,277.57,278.16,12512.0,266.5531,267.3021,266.5531,267.1197,12512.0
2021-01-11 13:00:00,278.25,278.49,277.89,277.89,14492.0,267.2061,267.4366,266.8604,266.8604,14492.0
2021-01-11 13:30:00,277.82,277.83,276.53,276.55,10912.0,266.7932,266.8028,265.5544,265.5736,10912.0
2021-01-11 14:00:00,276.5,276.6,275.58,276.21,14211.0,265.5255,265.6216,264.6421,265.2471,14211.0
2021-01-11 14:30:00,276.06,276.9,275.83,276.7,17365.0,265.103,265.9097,264.8821,265.7176,17365.0
2021-01-11 15:00:00,276.67,277.0,276.07,276.29,17468.0,265.6888,266.0057,265.1126,265.3239,17468.0
2021-01-11 15:30:00,276.16,276.72,275.6,276.3,61366.0,265.199,265.7368,264.6613,265.3335,61366.0
2021-01-12 09:30:00,277.36,278.95,275.62,277.91,110529.0,266.3514,267.8783,264.6805,266.8796,110529.0
2021-01-12 10:00:00,277.85,277.91,275.52,275.96,18419.0,266.822,266.8796,264.5844,265.007,18419.0
2021-01-12 10:30:00,275.89,276.2,274.0,274.1,11609.0,264.9398,265.2375,263.1248,263.2208,11609.0
2021-01-12 11:00:00,273.97,275.1,273.7,274.19,10469.0,263.096,264.1811,262.8367,263.3072,10469.0
2021-01-12 11:30:00,274.04,274.38,273.59,274.03,9321.0,263.1632,263.4897,262.731,263.1536,9321.0
2021-01-12 12:00:00,273.82,273.82,272.62,272.83,5164.0,262.9519,262.9519,261.7995,262.0012,5164.0
2021-01-12 12:30:00,273.34,273.73,272.77,273.65,9375.0,262.491,262.8655,261.9436,262.7887,9375.0
2021-01-12 13:00:00,273.78,274.44,273.63,274.4,15508.0,262.9135,263.5473,262.7695,263.5089,15508.0
2021-01-12 13:30:00,274.45,274.77,274.09,274.6,11905.0,263.5569,263.8642,263.2112,263.701,11905.0
2021-01-12 14:00:00,274.51,275.0,274.23,274.23,9257.0,263.6145,264.0851,263.3456,263.3456,9257.0
2021-01-12 14:30:00,274.05,274.67,273.45,273.78,10792.0,263.1728,263.7682,262.5966,262.9135,10792.0
2021-01-12 15:00:00,273.94,274.21,273.32,273.86,21475.0,263.0672,263.3264,262.4718,262.9903,21475.0
2021-01-12 15:30:00,273.88,274.58,273.49,274.17,53170.0,263.0095,263.6817,262.635,263.288,53170.0
2021-01-13 09:30:00,274.52,274.52,270.3,270.76,48287.0,263.6241,263.6241,259.5716,260.0134,48287.0
2021-01-13 10:00:00,271.07,273.35,271.07,273.35,81966.0,260.3111,262.5006,260.3111,262.5006,81966.0
2021-01-13 10:30:00,273.15,273.69,271.88,272.1,85682.0,262.3085,262.8271,261.0889,261.3002,85682.0
2021-01-13 11:00:00,272.06,272.4,271.15,272.0,76519.0,261.2618,261.5883,260.3879,261.2042,76519.0
2021-01-13 11:30:00,272.08,273.72,271.94,273.37,19569.0,261.281,262.8559,261.1465,262.5198,19569.0
2021-01-13 12:00:00,272.88,273.57,271.76,273.5,25542.0,262.0492,262.7118,260.9737,262.6446,25542.0
2021-01-13 12:30:00,273.29,274.07,273.0,274.07,17598.0,262.4429,263.192,262.1645,263.192,17598.0
2021-01-13 13:00:00,273.93,274.48,273.43,274.45,20067.0,263.0575,263.5857,262.5774,263.5569,20067.0
2021-01-13 13:30:00,274.47,275.23,274.08,274.62,24361.0,263.5761,264.3059,263.2016,263.7202,24361.0
2021-01-13 14:00:00,274.63,275.61,274.2,275.5,19862.0,263.7298,264.6709,263.3168,264.5652,19862.0
2021-01-13 14:30:00,275.69,275.81,274.86,275.81,24770.0,264.7477,264.8629,263.9506,264.8629,24770.0
2021-01-13 15:00:00,275.69,275.72,274.33,274.93,24135.0,264.7477,264.7765,263.4417,264.0179,24135.0
2021-01-13 15:30:00,274.8,275.24,273.98,274.24,79438.0,263.893,264.3156,263.1056,263.3552,79438.0
2021-01-14 09:30:00,274.85,276.71,274.25,275.0,98496.0,263.941,265.7272,263.3648,264.0851,98496.0
2021-01-14 10:00:00,275.06,275.42,272.89,273.56,113219.0,264.1427,264.4884,262.0588,262.7022,113219.0
2021-01-14 10:30:00,273.38,274.91,273.09,274.44,64752.0,262.5294,263.9987,262.2509,263.5473,64752.0
2021-01-14 11:00:00,274.41,274.41,272.66,272.92,50930.0,263.5185,263.5185,261.838,262.0876,50930.0
2021-01-14 11:30:00,272.91,273.17,272.06,272.5,23784.0,262.078,262.3277,261.2618,261.6843,23784.0
2021-01-14 12:00:00,272.5,273.36,272.49,273.36,19147.0,261.6843,262.5102,261.6747,262.5102,19147.0
2021-01-14 12:30:00,273.23,273.48,272.88,273.01,20392.0,262.3853,262.6254,262.0492,262.1741,20392.0
2021-01-14 13:00:00,272.86,273.26,272.7,272.9,20562.0,262.03,262.4141,261.8764,262.0684,20562.0
2021-01-14 13:30:00,272.91,272.99,272.16,272.67,53003.0,262.078,262.1549,261.3578,261.8476,53003.0
2021-01-14 14:00:00,272.56,272.65,271.13,271.29,21385.0,261.7419,261.8284,260.3687,260.5223,21385.0
2021-01-14 14:30:00,271.25,272.16,271.02,272.0,30840.0,260.4839,261.3578,260.263,261.2042,30840.0
2021-01-14 15:00:00,272.08,273.15,271.84,271.88,71944.0,261.281,262.3085,261.0505,261.0889,71944.0
2021-01-14 15:30:00,271.83,272.47,271.59,272.04,112722.0,261.0409,261.6555,260.8104,261.2426,112722.0
2021-01-15 09:30:00,271.11,271.84,269.28,269.99,82155.0,260.3495,261.0505,258.5921,259.2739,82155.0
2021-01-15 10:00:00,270.41,271.94,268.52,269.08,21471.0,259.6773,261.1465,257.8623,258.4,21471.0
2021-01-15 10:30:00,269.14,269.67,267.63,268.05,15093.0,258.4577,258.9666,257.0076,257.4109,15093.0
2021-01-15 11:00:00,268.05,268.96,267.69,268.53,21194.0,257.4109,258.2848,257.0652,257.8719,21194.0
2021-01-15 11:30:00,268.41,269.44,268.29,269.35,10930.0,257.7566,258.7458,257.6414,258.6593,10930.0
2021-01-15 12:00:00,269.47,269.71,267.77,268.12,77707.0,258.7746,259.005,257.142,257.4782,77707.0
2021-01-15 12:30:00,268.31,268.54,267.65,268.18,13100.0,257.6606,257.8815,257.0268,257.5358,13100.0
2021-01-15 13:00:00,267.98,268.1,267.02,267.75,12607.0,257.3437,257.4589,256.4218,257.1228,12607.0
2021-01-15 13:30:00,267.53,267.73,266.76,267.39,13552.0,256.9116,257.1036,256.1721,256.7771,13552.0
2021-01-15 14:00:00,267.37,267.72,267.0,267.34,13849.0,256.7579,257.094,256.4026,256.7291,13849.0
2021-01-15 14:30:00,267.37,267.8,267.31,267.72,10990.0,256.7579,257.1709,256.7003,257.094,10990.0
2021-01-15 15:00:00,267.61,268.33,267.25,267.44,16460.0,256.9884,257.6798,256.6427,256.8251,16460.0
2021-01-15 15:30:00,267.36,267.62,266.53,266.64,132408.0,256.7483,256.998,255.9513,256.0569,132408.0
2021-01-19 09:30:00,267.52,270.11,264.64,265.0,214227.0,256.902,259.3892,254.1363,254.482,214227.0
2021-01-19 10:00:00,265.0,266.78,264.3,265.22,69525.0,254.482,256.1913,253.8098,254.6933,69525.0
2021-01-19 10:30:00,265.31,266.28,264.04,266.1,78265.0,254.7797,255.7112,253.5601,255.5383,78265.0
2021-01-19 11:00:00,266.1,267.04,265.85,266.93,31098.0,255.5383,256.441,255.2982,256.3354,31098.0
2021-01-19 11:30:00,266.98,268.66,266.73,268.26,24071.0,256.3834,257.9967,256.1433,257.6126,24071.0
2021-01-19 12:00:00,268.18,269.23,268.16,269.0,19734.0,257.5358,258.5441,257.5166,258.3232,19734.0
2021-01-19 12:30:00,269.19,269.29,268.26,269.11,19364.0,258.5057,258.6017,257.6126,258.4289,19364.0
2021-01-19 13:00:00,268.99,269.44,267.79,268.04,34940.0,258.3136,258.7458,257.1612,257.4013,34940.0
2021-01-19 13:30:00,268.06,269.7,267.96,269.61,16905.0,257.4205,258.9954,257.3245,258.909,16905.0
2021-01-19 14:00:00,269.73,269.78,269.0,269.63,18978.0,259.0242,259.0723,258.3232,258.9282,18978.0
2021-01-19 14:30:00,269.92,270.32,269.6,269.97,22051.0,259.2067,259.5908,258.8994,259.2547,22051.0
2021-01-19 15:00:00,270.0,270.26,269.33,269.81,28978.0,259.2835,259.5332,258.6401,259.1011,28978.0
2021-01-19 15:30:00,269.76,270.2,269.23,269.3,133849.0,259.0531,259.4756,258.5441,258.6113,133849.0
2021-01-20 09:30:00,272.69,274.95,272.35,272.7,95037.0,261.8668,264.0371,261.5403,261.8764,95037.0
2021-01-20 10:00:00,273.12,275.45,272.88,275.02,39637.0,262.2797,264.5172,262.0492,264.1043,39637.0
2021-01-20 10:30:00,275.0,276.6,274.8,276.07,58588.0,264.0851,265.6216,263.893,265.1126,58588.0
2021-01-20 11:00:00,276.11,277.38,275.95,276.81,51220.0,265.151,266.3706,264.9974,265.8232,51220.0
2021-01-20 11:30:00,276.42,276.63,275.98,276.51,13409.0,265.4487,265.6504,265.0262,265.5351,13409.0
2021-01-20 12:00:00,276.53,277.86,276.51,277.51,13395.0,265.5544,266.8316,265.5351,266.4955,13395.0
2021-01-20 12:30:00,277.68,277.81,276.32,276.32,25398.0,266.6587,266.7835,265.3527,265.3527,25398.0
2021-01-20 13:00:00,276.4,276.99,276.28,276.34,8913.0,265.4295,265.9961,265.3143,265.3719,8913.0
2021-01-20 13:30:00,276.41,276.79,275.81,276.1,9659.0,265.4391,265.804,264.8629,265.1414,9659.0
2021-01-20 14:00:00,276.19,276.62,275.88,276.17,11312.0,265.2278,265.6408,264.9302,265.2086,11312.0
2021-01-20 14:30:00,276.05,276.49,275.84,276.0,14182.0,265.0934,265.5159,264.8917,265.0454,14182.0
2021-01-20 15:00:00,276.0,276.27,275.7,276.04,22247.0,265.0454,265.3047,264.7573,265.0838,22247.0
2021-01-20 15:30:00,276.07,276.91,275.44,275.47,102842.0,265.1126,265.9193,264.5076,264.5364,102842.0
2021-01-21 09:30:00,274.85,277.44,272.21,273.94,40917.0,263.941,266.4282,261.4058,263.0672,40917.0
2021-01-21 10:00:00,273.46,275.48,273.16,274.94,15774.0,262.6062,264.546,262.3181,264.0275,15774.0
2021-01-21 10:30:00,275.26,275.85,274.88,275.67,10830.0,264.3348,264.9013,263.9698,264.7285,10830.0
2021-01-21 11:00:00,275.41,275.58,274.19,274.2,14019.0,264.4788,264.6421,263.3072,263.3168,14019.0
2021-01-21 11:30:00,274.27,275.07,273.93,274.98,8371.0,263.3841,264.1523,263.0575,264.0659,8371.0
2021-01-21 12:00:00,275.08,275.08,274.08,274.53,8954.0,264.1619,264.1619,263.2016,263.6337,8954.0
2021-01-21 12:30:00,274.3,274.58,273.14,273.38,17731.0,263.4129,263.6817,262.2989,262.5294,17731.0
2021-01-21 13:00:00,273.5,274.23,273.44,273.9,9024.0,262.6446,263.3456,262.587,263.0287,9024.0
2021-01-21 13:30:00,274.03,274.24,273.25,273.34,8275.0,263.1536,263.3552,262.4045,262.491,8275.0
2021-01-21 14:00:00,273.34,273.4,272.61,272.75,13737.0,262.491,262.5486,261.7899,261.9244,13737.0
2021-01-21 14:30:00,272.67,272.85,271.67,271.71,18078.0,261.8476,262.0204,260.8872,260.9257,18078.0
2021-01-21 15:00:00,271.76,272.13,271.11,271.65,26447.0,260.9737,261.329,260.3495,260.868,26447.0
2021-01-21 15:30:00,271.59,272.0,270.74,270.91,105927.0,260.8104,261.2042,259.9942,260.1574,105927.0
2021-01-22 09:30:00,271.09,272.27,268.06,269.03,60921.0,260.3303,261.4634,257.4205,258.352,60921.0
2021-01-22 10:00:00,269.35,270.0,268.05,268.68,25427.0,258.6593,259.2835,257.4109,258.0159,25427.0
2021-01-22 10:30:00,268.85,269.94,268.74,269.5,56509.0,258.1792,259.2259,258.0735,258.8034,56509.0
2021-01-22 11:00:00,269.37,269.67,268.27,268.9,15406.0,258.6785,258.9666,257.6222,258.2272,15406.0
2021-01-22 11:30:00,268.86,269.8,268.83,269.62,18346.0,258.1888,259.0915,258.16,258.9186,18346.0
2021-01-22 12:00:00,269.66,269.87,268.95,269.5,11813.0,258.957,259.1587,258.2752,258.8034,11813.0
2021-01-22 12:30:00,269.5,269.58,268.64,268.73,10963.0,258.8034,258.8802,257.9775,258.0639,10963.0
2021-01-22 13:00:00,268.74,269.06,268.49,268.76,16598.0,258.0735,258.3808,257.8335,258.0927,16598.0
2021-01-22 13:30:00,268.73,268.94,268.36,268.69,7951.0,258.0639,258.2656,257.7086,258.0255,7951.0
2021-01-22 14:00:00,268.7,269.24,268.59,269.1,8346.0,258.0351,258.5537,257.9295,258.4193,8346.0
2021-01-22 14:30:00,268.99,269.7,268.9,269.52,9820.0,258.3136,258.9954,258.2272,258.8226,9820.0
2021-01-22 15:00:00,269.37,269.53,268.18,268.25,26960.0,258.6785,258.8322,257.5358,257.603,26960.0
2021-01-22 15:30:00,268.25,268.27,266.67,266.69,119468.0,257.603,257.6222,256.0857,256.1049,119468.0
2021-01-25 09:30:00,267.02,268.27,265.61,267.19,36290.0,256.4218,257.6222,255.0678,256.5851,36290.0
2021-01-25 10:00:00,267.15,269.96,266.88,269.39,91747.0,256.5467,259.2451,256.2874,258.6977,91747.0
2021-01-25 10:30:00,269.38,270.53,267.55,267.57,28874.0,258.6881,259.7925,256.9308,256.95,28874.0
2021-01-25 11:00:00,267.73,267.95,266.24,267.01,26649.0,257.1036,257.3149,255.6728,256.4122,26649.0
2021-01-25 11:30:00,266.92,267.58,266.5,267.24,19845.0,256.3258,256.9596,255.9224,256.6331,19845.0
2021-01-25 12:00:00,267.27,268.0,267.14,267.49,19526.0,256.6619,257.3629,256.537,256.8732,19526.0
2021-01-25 12:30:00,267.44,268.07,266.94,267.58,55600.0,256.8251,257.4301,256.345,256.9596,55600.0
2021-01-25 13:00:00,267.57,267.92,266.83,267.08,20595.0,256.95,257.2861,256.2394,256.4794,20595.0
2021-01-25 13:30:00,267.18,267.22,266.63,266.92,24552.0,256.5755,256.6139,256.0473,256.3258,24552.0
2021-01-25 14:00:00,267.15,267.4,266.59,266.86,24316.0,256.5467,256.7867,256.0089,256.2682,24316.0
2021-01-25 14:30:00,266.88,267.08,266.24,266.5,20831.0,256.2874,256.4794,255.6728,255.9224,20831.0
2021-01-25 15:00:00,266.45,266.53,265.47,266.0,31048.0,255.8744,255.9513,254.9333,255.4423,31048.0
2021-01-25 15:30:00,266.04,266.63,265.64,266.6,78866.0,255.4807,256.0473,255.0966,256.0185,78866.0
2021-01-26 09:30:00,266.76,268.41,265.32,268.2,39285.0,256.1721,257.7566,254.7893,257.555,39285.0
2021-01-26 10:00:00,267.94,268.82,267.24,268.36,73269.0,257.3053,258.1504,256.6331,257.7086,73269.0
2021-01-26 10:30:00,268.35,268.63,267.01,267.09,18245.0,257.699,257.9679,256.4122,256.489,18245.0
2021-01-26 11:00:00,267.21,267.69,266.88,267.14,23776.0,256.6043,257.0652,256.2874,256.537,23776.0
2021-01-26 11:30:00,267.25,268.8,267.24,268.58,13464.0,256.6427,258.1312,256.6331,257.9199,13464.0
2021-01-26 12:00:00,268.58,268.87,267.94,268.27,13466.0,257.9199,258.1984,257.3053,257.6222,13466.0
2021-01-26 12:30:00,268.37,268.91,268.3,268.47,10010.0,257.7182,258.2368,257.651,257.8143,10010.0
2021-01-26 13:00:00,268.6,269.2,268.51,269.05,8635.0,257.9391,258.5153,257.8527,258.3712,8635.0
2021-01-26 13:30:00,269.1,270.37,269.1,269.77,8992.0,258.4193,259.6388,258.4193,259.0627,8992.0
2021-01-26 14:00:00,269.69,270.0,269.04,269.49,16809.0,258.9858,259.2835,258.3616,258.7938,16809.0
2021-01-26 14:30:00,269.39,270.25,269.36,269.58,19399.0,258.6977,259.5236,258.6689,258.8802,19399.0
2021-01-26 15:00:00,269.57,270.15,269.34,270.02,30990.0,258.8706,259.4276,258.6497,259.3027,30990.0
2021-01-26 15:30:00,270.01,270.02,268.35,268.66,77967.0,259.2931,259.3027,257.699,257.9967,77967.0
2021-01-27 09:30:00,266.25,268.9,265.35,267.23,205544.0,255.6824,258.2272,254.8181,256.6235,205544.0
2021-01-27 10:00:00,267.07,269.34,267.02,267.66,47744.0,256.4698,258.6497,256.4218,257.0364,47744.0
2021-01-27 10:30:00,267.44,267.51,264.76,265.13,45124.0,256.8251,256.8924,254.2515,254.6068,45124.0
2021-01-27 11:00:00,265.09,265.13,262.44,263.13,49149.0,254.5684,254.6068,252.0236,252.6862,49149.0
2021-01-27 11:30:00,262.97,263.69,262.23,262.37,33007.0,252.5326,253.224,251.8219,251.9564,33007.0
2021-01-27 12:00:00,262.35,263.34,261.9,263.09,19032.0,251.9372,252.8879,251.505,252.6478,19032.0
2021-01-27 12:30:00,263.17,263.65,262.21,263.56,14523.0,252.7246,253.1856,251.8027,253.0991,14523.0
2021-01-27 13:00:00,263.56,264.51,262.88,264.25,20241.0,253.0991,254.0114,252.4461,253.7618,20241.0
2021-01-27 13:30:00,264.26,264.39,263.01,263.18,12603.0,253.7714,253.8962,252.571,252.7342,12603.0
2021-01-27 14:00:00,263.41,263.52,262.51,262.65,26619.0,252.9551,253.0607,252.0908,252.2253,26619.0
2021-01-27 14:30:00,262.62,262.87,261.39,261.8,29094.0,252.1964,252.4365,251.0153,251.409,29094.0
2021-01-27 15:00:00,261.8,263.06,261.61,262.61,36210.0,251.409,252.619,251.2265,252.1868,36210.0
2021-01-27 15:30:00,262.41,264.03,261.38,263.25,124728.0,251.9948,253.5505,251.0057,252.8014,124728.0
2021-01-28 09:30:00,263.37,269.05,262.88,268.59,24431.0,252.9167,258.3712,252.4461,257.9295,24431.0
2021-01-28 10:00:00,268.34,271.39,268.34,269.08,46236.0,257.6894,260.6184,257.6894,258.4,46236.0
2021-01-28 10:30:00,269.06,272.43,268.72,272.43,31929.0,258.3808,261.6171,258.0543,261.6171,31929.0
2021-01-28 11:00:00,272.25,273.54,271.61,272.13,32335.0,261.4442,262.683,260.8296,261.329,32335.0
2021-01-28 11:30:00,272.29,273.3,271.5,271.65,19600.0,261.4826,262.4526,260.724,260.868,19600.0
2021-01-28 12:00:00,271.73,272.7,270.86,272.56,27392.0,260.9449,261.8764,260.1094,261.7419,27392.0
2021-01-28 12:30:00,272.76,274.29,272.6,273.86,22832.0,261.934,263.4033,261.7803,262.9903,22832.0
2021-01-28 13:00:00,273.87,274.08,272.59,273.06,31048.0,262.9999,263.2016,261.7707,262.2221,31048.0
2021-01-28 13:30:00,272.99,273.33,272.9,273.26,12572.0,262.1549,262.4814,262.0684,262.4141,12572.0
2021-01-28 14:00:00,273.43,273.48,272.38,272.95,18882.0,262.5774,262.6254,261.5691,262.1164,18882.0
2021-01-28 14:30:00,272.96,272.99,271.5,272.74,59979.0,262.126,262.1549,260.724,261.9148,59979.0
2021-01-28 15:00:00,272.73,272.73,271.0,271.0,31876.0,261.9052,261.9052,260.2438,260.2438,31876.0
2021-01-28 15:30:00,270.9,271.41,269.79,270.07,107215.0,260.1478,260.6376,259.0819,259.3508,107215.0
2021-01-29 09:30:00,267.89,269.61,265.5,268.42,50091.0,257.2573,258.909,254.9621,257.7662,50091.0
2021-01-29 10:00:00,268.55,270.43,268.47,268.95,14457.0,257.8911,259.6965,257.8143,258.2752,14457.0
2021-01-29 10:30:00,268.96,269.09,267.65,269.05,30233.0,258.2848,258.4097,257.0268,258.3712,30233.0
2021-01-29 11:00:00,269.19,269.19,266.94,267.02,12133.0,258.5057,258.5057,256.345,256.4218,12133.0
2021-01-29 11:30:00,266.76,266.81,265.26,266.44,23472.0,256.1721,256.2201,254.7317,255.8648,23472.0
2021-01-29 12:00:00,266.14,266.72,264.71,265.17,12117.0,255.5767,256.1337,254.2035,254.6452,12117.0
2021-01-29 12:30:00,265.4,265.8,264.51,264.63,14307.0,254.8661,255.2502,254.0114,254.1267,14307.0
2021-01-29 13:00:00,264.5,265.28,263.6,264.53,15935.0,254.0018,254.7509,253.1376,254.0306,15935.0
2021-01-29 13:30:00,264.69,265.31,264.07,264.51,10403.0,254.1843,254.7797,253.5889,254.0114,10403.0
2021-01-29 14:00:00,264.51,266.04,264.5,265.9,16392.0,254.0114,255.4807,254.0018,255.3463,16392.0
2021-01-29 14:30:00,265.69,266.6,265.16,266.21,17160.0,255.1446,256.0185,254.6356,255.644,17160.0
2021-01-29 15:00:00,266.4,267.54,266.4,267.22,13833.0,255.8264,256.9212,255.8264,256.6139,13833.0
2021-01-29 15:30:00,267.31,267.97,265.82,266.25,78171.0,256.7003,257.3341,255.2694,255.6824,78171.0
2021-02-01 09:30:00,270.19,273.02,270.19,271.9,79645.0,259.466,262.1837,259.466,261.1081,79645.0
2021-02-01 10:00:00,272.04,272.73,271.04,271.7,14753.0,261.2426,261.9052,260.2823,260.9161,14753.0
2021-02-01 10:30:00,271.76,272.21,268.41,268.41,18310.0,260.9737,261.4058,257.7566,257.7566,18310.0
2021-02-01 11:00:00,267.93,269.74,267.93,269.74,12578.0,257.2957,259.0339,257.2957,259.0339,12578.0
2021-02-01 11:30:00,270.09,271.47,269.8,270.76,37001.0,259.37,260.6952,259.0915,260.0134,37001.0
2021-02-01 12:00:00,270.71,272.26,270.62,271.73,13231.0,259.9654,261.4538,259.8789,260.9449,13231.0
2021-02-01 12:30:00,271.69,271.88,270.87,271.47,8409.0,260.9065,261.0889,260.119,260.6952,8409.0
2021-02-01 13:00:00,271.6,271.66,271.08,271.46,8750.0,260.82,260.8776,260.3207,260.6856,8750.0
2021-02-01 13:30:00,271.53,271.68,271.05,271.17,7974.0,260.7528,260.8969,260.2919,260.4071,7974.0
2021-02-01 14:00:00,271.12,271.21,270.6,271.17,15768.0,260.3591,260.4455,259.8597,260.4071,15768.0
2021-02-01 14:30:00,271.18,271.62,270.87,271.23,9844.0,260.4167,260.8392,260.119,260.4647,9844.0
2021-02-01 15:00:00,271.15,271.23,270.64,270.88,20373.0,260.3879,260.4647,259.8981,260.1286,20373.0
2021-02-01 15:30:00,270.85,271.16,270.6,270.69,69261.0,260.0998,260.3975,259.8597,259.9461,69261.0
2021-02-02 09:30:00,272.83,277.81,272.0,277.25,45232.0,262.0012,266.7835,261.2042,266.2458,45232.0
2021-02-02 10:00:00,277.25,279.58,277.0,278.97,34385.0,266.2458,268.4833,266.0057,267.8975,34385.0
2021-02-02 10:30:00,278.94,279.57,278.36,278.95,42671.0,267.8687,268.4737,267.3117,267.8783,42671.0
2021-02-02 11:00:00,279.02,280.03,278.92,279.28,34291.0,267.9455,268.9154,267.8495,268.1952,34291.0
2021-02-02 11:30:00,279.28,281.37,279.28,279.7,47349.0,268.1952,270.2022,268.1952,268.5985,47349.0
2021-02-02 12:00:00,279.69,280.22,278.72,279.11,43360.0,268.5889,269.0979,267.6574,268.032,43360.0
2021-02-02 12:30:00,279.17,279.78,279.17,279.48,14284.0,268.0896,268.6754,268.0896,268.3873,14284.0
2021-02-02 13:00:00,279.51,279.74,278.88,278.9,16861.0,268.4161,268.6369,267.8111,267.8303,16861.0
2021-02-02 13:30:00,279.07,279.34,278.8,278.96,11980.0,267.9935,268.2528,267.7343,267.8879,11980.0
2021-02-02 14:00:00,279.05,279.26,278.67,278.74,10475.0,267.9743,268.176,267.6094,267.6766,10475.0
2021-02-02 14:30:00,278.81,279.13,278.23,278.62,14616.0,267.7439,268.0512,267.1869,267.5614,14616.0
2021-02-02 15:00:00,278.73,278.96,278.38,278.96,17135.0,267.667,267.8879,267.3309,267.8879,17135.0
2021-02-02 15:30:00,278.85,279.18,278.12,278.14,85457.0,267.7823,268.0992,267.0812,267.1005,85457.0
2021-02-03 09:30:00,276.68,278.24,275.44,276.83,23904.0,265.6984,267.1965,264.5076,265.8424,23904.0
2021-02-03 10:00:00,276.71,277.7,276.24,276.87,21131.0,265.7272,266.6779,265.2759,265.8809,21131.0
2021-02-03 10:30:00,276.6,276.87,275.93,276.27,21489.0,265.6216,265.8809,264.9782,265.3047,21489.0
2021-02-03 11:00:00,276.42,276.56,275.71,276.36,17428.0,265.4487,265.5832,264.7669,265.3911,17428.0
2021-02-03 11:30:00,276.46,276.51,275.92,276.07,8120.0,265.4871,265.5351,264.9686,265.1126,8120.0
2021-02-03 12:00:00,276.15,276.15,275.5,275.67,13564.0,265.1894,265.1894,264.5652,264.7285,13564.0
2021-02-03 12:30:00,275.66,275.66,274.92,275.26,12262.0,264.7189,264.7189,264.0083,264.3348,12262.0
2021-02-03 13:00:00,275.25,275.31,274.74,275.05,11470.0,264.3252,264.3828,263.8354,264.1331,11470.0
2021-02-03 13:30:00,275.07,275.77,274.92,275.21,7081.0,264.1523,264.8245,264.0083,264.2867,7081.0
2021-02-03 14:00:00,275.14,275.72,275.14,275.3,7417.0,264.2195,264.7765,264.2195,264.3732,7417.0
2021-02-03 14:30:00,275.34,275.4,274.75,274.86,15541.0,264.4116,264.4692,263.845,263.9506,15541.0
2021-02-03 15:00:00,274.93,275.05,274.09,274.37,24321.0,264.0179,264.1331,263.2112,263.4801,24321.0
2021-02-03 15:30:00,274.37,274.47,273.32,273.82,75522.0,263.4801,263.5761,262.4718,262.9519,75522.0
2021-02-04 09:30:00,273.95,274.63,272.98,274.07,32771.0,263.0768,263.7298,262.1453,263.192,32771.0
2021-02-04 10:00:00,274.31,274.33,272.76,274.04,37373.0,263.4225,263.4417,261.934,263.1632,37373.0
2021-02-04 10:30:00,273.99,274.14,273.11,273.72,27756.0,263.1152,263.2592,262.2701,262.8559,27756.0
2021-02-04 11:00:00,273.79,274.35,273.3,273.4,23162.0,262.9231,263.4609,262.4526,262.5486,23162.0
2021-02-04 11:30:00,273.44,273.56,272.62,273.37,20642.0,262.587,262.7022,261.7995,262.5198,20642.0
2021-02-04 12:00:00,273.47,273.77,272.88,273.22,16544.0,262.6158,262.9039,262.0492,262.3757,16544.0
2021-02-04 12:30:00,273.29,273.63,272.85,273.57,17705.0,262.4429,262.7695,262.0204,262.7118,17705.0
2021-02-04 13:00:00,273.57,274.28,273.49,274.19,17346.0,262.7118,263.3937,262.635,263.3072,17346.0
2021-02-04 13:30:00,274.37,275.26,274.27,274.88,47028.0,263.4801,264.3348,263.3841,263.9698,47028.0
2021-02-04 14:00:00,275.14,275.54,274.83,275.46,13078.0,264.2195,264.6036,263.9218,264.5268,13078.0
2021-02-04 14:30:00,275.49,276.0,275.35,275.93,22634.0,264.5556,265.0454,264.4212,264.9782,22634.0
2021-02-04 15:00:00,275.83,275.96,275.54,275.84,21529.0,264.8821,265.007,264.6036,264.8917,21529.0
2021-02-04 15:30:00,275.88,277.0,275.55,276.87,74007.0,264.9302,266.0057,264.6132,265.8809,74007.0
2021-02-05 09:30:00,278.23,278.75,276.65,278.29,23915.0,267.1869,267.6862,265.6696,267.2445,23915.0
2021-02-05 10:00:00,278.38,279.24,277.64,277.64,18494.0,267.3309,268.1568,266.6203,266.6203,18494.0
2021-02-05 10:30:00,277.66,278.56,276.55,276.96,17157.0,266.6395,267.5038,265.5736,265.9673,17157.0
2021-02-05 11:00:00,277.05,277.47,276.39,276.82,12509.0,266.0537,266.457,265.4199,265.8328,12509.0
2021-02-05 11:30:00,276.57,277.59,276.52,276.88,18127.0,265.5928,266.5723,265.5447,265.8905,18127.0
2021-02-05 12:00:00,276.88,277.14,276.5,276.82,11121.0,265.8905,266.1401,265.5255,265.8328,11121.0
2021-02-05 12:30:00,276.73,277.57,276.72,277.11,11384.0,265.7464,266.5531,265.7368,266.1113,11384.0
2021-02-05 13:00:00,277.21,277.44,276.35,276.69,19034.0,266.2074,266.4282,265.3815,265.708,19034.0
2021-02-05 13:30:00,276.69,277.18,276.52,276.81,10756.0,265.708,266.1786,265.5447,265.8232,10756.0
2021-02-05 14:00:00,276.77,277.51,276.77,277.38,9506.0,265.7848,266.4955,265.7848,266.3706,9506.0
2021-02-05 14:30:00,277.37,277.5,276.65,276.81,15486.0,266.361,266.4859,265.6696,265.8232,15486.0
2021-02-05 15:00:00,276.81,277.79,276.65,277.19,15021.0,265.8232,266.7643,265.6696,266.1882,15021.0
2021-02-05 15:30:00,277.23,277.54,276.5,276.88,63581.0,266.2266,266.5243,265.5255,265.8905,63581.0
2021-02-08 09:30:00,278.51,279.69,277.82,278.01,72044.0,267.4558,268.5889,266.7932,266.9756,72044.0
2021-02-08 10:00:00,277.93,279.92,277.89,279.77,30705.0,266.8988,268.8098,266.8604,268.6658,30705.0
2021-02-08 10:30:00,279.77,280.32,279.77,280.31,38903.0,268.6658,269.1939,268.6658,269.1843,38903.0
2021-02-08 11:00:00,280.16,280.16,278.03,278.13,34386.0,269.0403,269.0403,266.9948,267.0908,34386.0
2021-02-08 11:30:00,278.03,278.6,277.31,278.22,18406.0,266.9948,267.5422,266.3034,267.1773,18406.0
2021-02-08 12:00:00,277.82,278.14,277.51,277.68,14471.0,266.7932,267.1005,266.4955,266.6587,14471.0
2021-02-08 12:30:00,277.67,278.04,276.77,276.78,17451.0,266.6491,267.0044,265.7848,265.7944,17451.0
2021-02-08 13:00:00,276.82,277.19,276.33,276.33,25232.0,265.8328,266.1882,265.3623,265.3623,25232.0
2021-02-08 13:30:00,276.22,277.57,276.18,277.24,27873.0,265.2567,266.5531,265.2182,266.2362,27873.0
2021-02-08 14:00:00,277.36,278.19,277.36,277.64,10400.0,266.3514,267.1485,266.3514,266.6203,10400.0
2021-02-08 14:30:00,277.73,277.99,277.05,277.22,21171.0,266.7067,266.9564,266.0537,266.217,21171.0
2021-02-08 15:00:00,277.22,277.5,276.65,276.65,37379.0,266.217,266.4859,265.6696,265.6696,37379.0
2021-02-08 15:30:00,276.69,278.41,276.68,278.39,89440.0,265.708,267.3597,265.6984,267.3405,89440.0
2021-02-09 09:30:00,279.1,283.42,278.51,282.32,88924.0,268.0223,272.1709,267.4558,271.1145,88924.0
2021-02-09 10:00:00,282.31,282.79,281.12,282.47,64216.0,271.1049,271.5659,269.9622,271.2586,64216.0
2021-02-09 10:30:00,282.6,282.88,281.68,282.63,22872.0,271.3834,271.6523,270.4999,271.4122,22872.0
2021-02-09 11:00:00,282.26,283.07,281.6,282.83,25381.0,271.0569,271.8348,270.4231,271.6043,25381.0
2021-02-09 11:30:00,282.85,283.06,282.22,282.99,23843.0,271.6235,271.8252,271.0185,271.758,23843.0
2021-02-09 12:00:00,283.05,283.44,282.85,283.21,12310.0,271.8156,272.1901,271.6235,271.9692,12310.0
2021-02-09 12:30:00,283.19,283.75,282.95,283.75,15980.0,271.95,272.4878,271.7195,272.4878,15980.0
2021-02-09 13:00:00,283.7,284.3,283.61,283.91,14952.0,272.4398,273.016,272.3533,272.6414,14952.0
2021-02-09 13:30:00,283.8,284.46,283.48,284.26,16586.0,272.5358,273.1696,272.2285,272.9775,16586.0
2021-02-09 14:00:00,284.27,284.66,284.02,284.32,17055.0,272.9871,273.3617,272.7471,273.0352,17055.0
2021-02-09 14:30:00,284.23,284.46,283.22,283.35,18102.0,272.9487,273.1696,271.9788,272.1037,18102.0
2021-02-09 15:00:00,283.3,283.59,282.94,282.98,27898.0,272.0556,272.3341,271.7099,271.7483,27898.0
2021-02-09 15:30:00,283.12,283.31,282.32,282.61,75026.0,271.8828,272.0652,271.1145,271.393,75026.0
2021-02-10 09:30:00,283.9,283.9,280.52,282.15,23058.0,272.6318,272.6318,269.386,270.9513,23058.0
2021-02-10 10:00:00,281.91,282.15,280.13,280.13,46349.0,270.7208,270.9513,269.0115,269.0115,46349.0
2021-02-10 10:30:00,280.1,280.81,279.06,279.29,20151.0,268.9827,269.6645,267.9839,268.2048,20151.0
2021-02-10 11:00:00,278.93,279.36,277.61,278.58,23377.0,267.8591,268.272,266.5915,267.523,23377.0
2021-02-10 11:30:00,278.17,278.64,276.87,278.21,27049.0,267.1293,267.5806,265.8809,267.1677,27049.0
2021-02-10 12:00:00,278.33,278.33,276.93,276.93,20703.0,267.2829,267.2829,265.9385,265.9385,20703.0
2021-02-10 12:30:00,276.85,277.72,276.54,276.54,32161.0,265.8617,266.6971,265.564,265.564,32161.0
2021-02-10 13:00:00,276.67,276.8,276.22,276.37,21315.0,265.6888,265.8136,265.2567,265.4007,21315.0
2021-02-10 13:30:00,276.42,276.87,275.89,276.13,22934.0,265.4487,265.8809,264.9398,265.1702,22934.0
2021-02-10 14:00:00,276.3,277.95,275.87,277.6,32858.0,265.3335,266.918,264.9205,266.5819,32858.0
2021-02-10 14:30:00,277.52,277.91,276.27,276.96,32841.0,266.5051,266.8796,265.3047,265.9673,32841.0
2021-02-10 15:00:00,276.96,277.2,276.35,276.78,34046.0,265.9673,266.1978,265.3815,265.7944,34046.0
2021-02-10 15:30:00,276.8,277.12,275.85,276.84,98506.0,265.8136,266.1209,264.9013,265.852,98506.0
2021-02-11 09:30:00,278.96,279.57,276.03,277.54,31480.0,267.8879,268.4737,265.0742,266.5243,31480.0
2021-02-11 10:00:00,277.64,278.49,277.14,277.66,13544.0,266.6203,267.4366,266.1401,266.6395,13544.0
2021-02-11 10:30:00,277.41,277.99,277.19,277.22,15655.0,266.3994,266.9564,266.1882,266.217,15655.0
2021-02-11 11:00:00,277.13,278.32,276.73,277.92,15784.0,266.1305,267.2733,265.7464,266.8892,15784.0
2021-02-11 11:30:00,277.82,278.22,277.31,277.77,15211.0,266.7932,267.1773,266.3034,266.7451,15211.0
2021-02-11 12:00:00,277.71,277.79,277.14,277.38,28520.0,266.6875,266.7643,266.1401,266.3706,28520.0
2021-02-11 12:30:00,277.5,277.66,276.79,276.97,15121.0,266.4859,266.6395,265.804,265.9769,15121.0
2021-02-11 13:00:00,277.07,277.24,276.39,276.9,13855.0,266.0729,266.2362,265.4199,265.9097,13855.0
2021-02-11 13:30:00,276.82,277.13,276.67,276.67,13051.0,265.8328,266.1305,265.6888,265.6888,13051.0
2021-02-11 14:00:00,276.55,277.08,275.21,277.0,27569.0,265.5736,266.0825,264.2867,266.0057,27569.0
2021-02-11 14:30:00,276.94,278.02,276.91,277.64,17675.0,265.9481,266.9852,265.9193,266.6203,17675.0
2021-02-11 15:00:00,277.48,277.95,277.18,277.45,14556.0,266.4666,266.918,266.1786,266.4378,14556.0
2021-02-11 15:30:00,277.43,278.94,276.95,278.76,79022.0,266.4186,267.8687,265.9577,267.6958,79022.0
2021-02-12 09:30:00,275.0,284.9,275.0,283.52,96107.0,264.0851,273.5921,264.0851,272.2669,96107.0
2021-02-12 10:00:00,283.51,284.99,278.35,280.0,93686.0,272.2573,273.6786,267.3021,268.8866,93686.0
2021-02-12 10:30:00,280.25,280.92,278.36,278.36,42257.0,269.1267,269.7701,267.3117,267.3117,42257.0
2021-02-12 11:00:00,278.48,279.6,277.67,279.6,19694.0,267.427,268.5025,266.6491,268.5025,19694.0
2021-02-12 11:30:00,279.35,280.0,278.75,279.29,22716.0,268.2624,268.8866,267.6862,268.2048,22716.0
2021-02-12 12:00:00,279.45,280.63,277.02,277.02,57484.0,268.3585,269.4916,266.0249,266.0249,57484.0
2021-02-12 12:30:00,277.46,278.27,277.36,277.88,23415.0,266.4474,267.2253,266.3514,266.8508,23415.0
2021-02-12 13:00:00,277.89,278.44,277.75,277.96,28179.0,266.8604,267.3885,266.7259,266.9276,28179.0
2021-02-12 13:30:00,277.82,278.99,277.81,278.67,12175.0,266.7932,267.9167,266.7835,267.6094,12175.0
2021-02-12 14:00:00,278.62,278.62,277.64,278.26,22061.0,267.5614,267.5614,266.6203,267.2157,22061.0
2021-02-12 14:30:00,278.25,278.53,277.72,277.93,15817.0,267.2061,267.475,266.6971,266.8988,15817.0
2021-02-12 15:00:00,277.81,277.91,276.48,277.79,35548.0,266.7835,266.8796,265.5063,266.7643,35548.0
2021-02-12 15:30:00,277.68,278.89,276.93,278.67,97354.0,266.6587,267.8207,265.9385,267.6094,97354.0
2021-02-16 09:30:00,280.08,282.39,275.65,275.69,71170.0,268.9635,271.1818,264.7093,264.7477,71170.0
2021-02-16 10:00:00,275.74,277.31,272.87,277.31,76639.0,264.7957,266.3034,262.0396,266.3034,76639.0
2021-02-16 10:30:00,277.01,278.47,276.93,277.41,46694.0,266.0153,267.4174,265.9385,266.3994,46694.0
2021-02-16 11:00:00,277.66,279.08,277.65,279.08,19810.0,266.6395,268.0031,266.6299,268.0031,19810.0
2021-02-16 11:30:00,279.06,281.02,278.95,280.55,41663.0,267.9839,269.8661,267.8783,269.4148,41663.0
2021-02-16 12:00:00,280.39,281.75,280.34,281.29,54192.0,269.2611,270.5672,269.2131,270.1254,54192.0
2021-02-16 12:30:00,281.25,281.26,278.88,279.64,30346.0,270.087,270.0966,267.8111,268.5409,30346.0
2021-02-16 13:00:00,279.5,281.06,279.5,281.04,50466.0,268.4065,269.9046,268.4065,269.8853,50466.0
2021-02-16 13:30:00,280.96,281.22,280.8,280.89,20701.0,269.8085,270.0582,269.6549,269.7413,20701.0
2021-02-16 14:00:00,280.98,281.19,280.62,281.03,15815.0,269.8277,270.0294,269.482,269.8757,15815.0
2021-02-16 14:30:00,281.02,281.27,280.86,281.14,24029.0,269.8661,270.1062,269.7125,269.9814,24029.0
2021-02-16 15:00:00,281.15,281.43,280.47,280.68,54798.0,269.991,270.2599,269.338,269.5396,54798.0
2021-02-16 15:30:00,280.52,280.87,279.62,280.48,79155.0,269.386,269.7221,268.5217,269.3476,79155.0
2021-02-17 09:30:00,278.12,280.6,278.12,279.06,34755.0,267.0812,269.4628,267.0812,267.9839,34755.0
2021-02-17 10:00:00,279.43,280.41,277.75,278.26,25933.0,268.3392,269.2804,266.7259,267.2157,25933.0
2021-02-17 10:30:00,278.16,279.99,278.01,279.56,20875.0,267.1197,268.877,266.9756,268.4641,20875.0
2021-02-17 11:00:00,279.48,281.0,279.32,280.37,22417.0,268.3873,269.8469,268.2336,269.2419,22417.0
2021-02-17 11:30:00,280.38,280.4,279.41,279.46,19426.0,269.2515,269.2707,268.32,268.3681,19426.0
2021-02-17 12:00:00,279.53,280.68,279.45,280.15,18749.0,268.4353,269.5396,268.3585,269.0307,18749.0
2021-02-17 12:30:00,280.16,280.3,279.19,279.36,15368.0,269.0403,269.1747,268.1088,268.272,15368.0
2021-02-17 13:00:00,279.47,279.62,278.99,279.44,12774.0,268.3777,268.5217,267.9167,268.3489,12774.0
2021-02-17 13:30:00,279.44,280.15,279.07,279.07,16316.0,268.3489,269.0307,267.9935,267.9935,16316.0
2021-02-17 14:00:00,279.16,280.47,279.15,280.41,15590.0,268.08,269.338,268.0704,269.2804,15590.0
2021-02-17 14:30:00,280.32,280.42,279.63,280.06,14476.0,269.1939,269.29,268.5313,268.9442,14476.0
2021-02-17 15:00:00,280.02,281.0,279.51,280.45,31875.0,268.9058,269.8469,268.4161,269.3188,31875.0
2021-02-17 15:30:00,280.42,280.67,280.13,280.55,75217.0,269.29,269.53,269.0115,269.4148,75217.0
2021-02-18 09:30:00,278.6,281.84,277.45,278.94,54657.0,267.5422,270.6536,266.4378,267.8687,54657.0
2021-02-18 10:00:00,278.9,279.15,275.91,277.12,32045.0,267.8303,268.0704,264.959,266.1209,32045.0
2021-02-18 10:30:00,277.05,277.95,276.34,277.86,23621.0,266.0537,266.918,265.3719,266.8316,23621.0
2021-02-18 11:00:00,277.78,278.61,277.47,278.05,31962.0,266.7547,267.5518,266.457,267.014,31962.0
2021-02-18 11:30:00,277.85,277.88,277.08,277.42,12803.0,266.822,266.8508,266.0825,266.409,12803.0
2021-02-18 12:00:00,277.58,277.96,277.13,277.35,10208.0,266.5627,266.9276,266.1305,266.3418,10208.0
2021-02-18 12:30:00,277.28,277.83,277.07,277.7,8207.0,266.2746,266.8028,266.0729,266.6779,8207.0
2021-02-18 13:00:00,277.64,278.8,277.5,278.8,15189.0,266.6203,267.7343,266.4859,267.7343,15189.0
2021-02-18 13:30:00,278.6,279.06,278.6,278.86,12199.0,267.5422,267.9839,267.5422,267.7919,12199.0
2021-02-18 14:00:00,278.92,279.55,278.92,279.3,8839.0,267.8495,268.4545,267.8495,268.2144,8839.0
2021-02-18 14:30:00,279.39,279.79,278.93,279.21,17819.0,268.3008,268.685,267.8591,268.128,17819.0
2021-02-18 15:00:00,279.1,279.34,278.68,279.05,24773.0,268.0223,268.2528,267.619,267.9743,24773.0
2021-02-18 15:30:00,279.16,279.34,278.48,278.89,78192.0,268.08,268.2528,267.427,267.8207,78192.0
2021-02-19 09:30:00,279.41,280.49,278.44,280.08,62921.0,268.32,269.3572,267.3885,268.9635,62921.0
2021-02-19 10:00:00,279.93,280.9,279.27,280.9,17109.0,268.8194,269.7509,268.1856,269.7509,17109.0
2021-02-19 10:30:00,281.0,281.12,280.19,280.46,21348.0,269.8469,269.9622,269.0691,269.3284,21348.0
2021-02-19 11:00:00,280.42,280.73,280.06,280.73,18117.0,269.29,269.5877,268.9442,269.5877,18117.0
2021-02-19 11:30:00,280.69,280.86,280.26,280.62,14647.0,269.5492,269.7125,269.1363,269.482,14647.0
2021-02-19 12:00:00,280.69,281.47,280.49,281.47,29926.0,269.5492,270.2983,269.3572,270.2983,29926.0
2021-02-19 12:30:00,281.47,281.82,281.03,281.23,13628.0,270.2983,270.6344,269.8757,270.0678,13628.0
2021-02-19 13:00:00,281.33,281.4,280.64,280.81,17304.0,270.1638,270.2311,269.5012,269.6645,17304.0
2021-02-19 13:30:00,280.76,280.8,280.05,280.31,17933.0,269.6165,269.6549,268.9346,269.1843,17933.0
2021-02-19 14:00:00,280.43,280.77,279.72,279.72,28463.0,269.2996,269.6261,268.6177,268.6177,28463.0
2021-02-19 14:30:00,279.71,280.73,279.43,280.66,71374.0,268.6081,269.5877,268.3392,269.5204,71374.0
2021-02-19 15:00:00,280.61,280.92,280.4,280.61,38731.0,269.4724,269.7701,269.2707,269.4724,38731.0
2021-02-19 15:30:00,280.56,281.11,280.15,280.43,215793.0,269.4244,269.9526,269.0307,269.2996,215793.0
2021-02-22 09:30:00,278.18,279.11,276.68,277.24,41260.0,267.1389,268.032,265.6984,266.2362,41260.0
2021-02-22 10:00:00,277.35,278.33,276.14,276.68,26336.0,266.3418,267.2829,265.1798,265.6984,26336.0
2021-02-22 10:30:00,276.54,277.23,276.34,276.81,33976.0,265.564,266.2266,265.3719,265.8232,33976.0
2021-02-22 11:00:00,276.65,276.7,274.56,275.9,45795.0,265.6696,265.7176,263.6625,264.9494,45795.0
2021-02-22 11:30:00,275.82,277.11,275.73,276.98,56286.0,264.8725,266.1113,264.7861,265.9865,56286.0
2021-02-22 12:00:00,276.98,277.41,276.77,277.27,25002.0,265.9865,266.3994,265.7848,266.265,25002.0
2021-02-22 12:30:00,277.14,278.39,276.93,278.25,13708.0,266.1401,267.3405,265.9385,267.2061,13708.0
2021-02-22 13:00:00,278.27,278.27,277.18,277.25,14286.0,267.2253,267.2253,266.1786,266.2458,14286.0
2021-02-22 13:30:00,277.31,277.56,276.99,277.36,14546.0,266.3034,266.5435,265.9961,266.3514,14546.0
2021-02-22 14:00:00,277.39,277.48,276.86,276.86,37418.0,266.3802,266.4666,265.8713,265.8713,37418.0
2021-02-22 14:30:00,276.94,277.29,276.92,277.03,31172.0,265.9481,266.2842,265.9289,266.0345,31172.0
2021-02-22 15:00:00,276.99,277.21,276.8,277.13,53288.0,265.9961,266.2074,265.8136,266.1305,53288.0
2021-02-22 15:30:00,277.17,277.23,276.09,277.17,80923.0,266.169,266.2266,265.1318,266.169,80923.0
2021-02-23 09:30:00,276.13,277.75,273.58,275.0,136614.0,265.1702,266.7259,262.7214,264.0851,136614.0
2021-02-23 10:00:00,274.99,275.74,273.41,274.12,41794.0,264.0755,264.7957,262.5582,263.24,41794.0
2021-02-23 10:30:00,274.18,275.57,273.81,275.54,44633.0,263.2976,264.6325,262.9423,264.6036,44633.0
2021-02-23 11:00:00,275.51,276.4,275.04,275.85,25678.0,264.5748,265.4295,264.1235,264.9013,25678.0
2021-02-23 11:30:00,275.91,276.21,274.64,274.98,59700.0,264.959,265.2471,263.7394,264.0659,59700.0
2021-02-23 12:00:00,274.82,274.97,274.0,274.47,68744.0,263.9122,264.0563,263.1248,263.5761,68744.0
2021-02-23 12:30:00,274.47,274.96,274.14,274.44,35815.0,263.5761,264.0467,263.2592,263.5473,35815.0
2021-02-23 13:00:00,274.3,275.5,274.14,275.25,20259.0,263.4129,264.5652,263.2592,264.3252,20259.0
2021-02-23 13:30:00,275.19,275.53,274.62,275.29,14885.0,264.2675,264.594,263.7202,264.3636,14885.0
2021-02-23 14:00:00,275.24,275.46,274.26,274.86,36602.0,264.3156,264.5268,263.3744,263.9506,36602.0
2021-02-23 14:30:00,274.86,275.1,274.44,274.94,42666.0,263.9506,264.1811,263.5473,264.0275,42666.0
2021-02-23 15:00:00,275.04,276.53,274.97,276.37,31775.0,264.1235,265.5544,264.0563,265.4007,31775.0
2021-02-23 15:30:00,276.44,276.76,275.67,276.03,74154.0,265.4679,265.7752,264.7285,265.0742,74154.0
2021-02-24 09:30:00,274.71,275.66,272.6,273.25,61372.0,264.3938,265.3081,262.363,262.9886,61372.0
2021-02-24 10:00:00,273.25,273.77,272.82,273.5,51139.0,262.9886,263.4891,262.5747,263.2292,51139.0
2021-02-24 10:30:00,273.43,274.26,273.06,274.11,20922.0,263.1618,263.9607,262.8057,263.8163,20922.0
2021-02-24 11:00:00,274.11,274.93,273.35,274.67,82798.0,263.8163,264.6055,263.0848,264.3553,82798.0
2021-02-24 11:30:00,274.62,276.09,274.61,275.76,18081.0,264.3072,265.7219,264.2975,265.4043,18081.0
2021-02-24 12:00:00,275.88,275.88,275.12,275.31,16097.0,265.5198,265.5198,264.7884,264.9712,16097.0
2021-02-24 12:30:00,275.35,276.39,275.34,276.29,11783.0,265.0097,266.0107,265.0001,265.9144,11783.0
2021-02-24 13:00:00,276.26,277.25,276.06,277.22,13512.0,265.8856,266.8384,265.6931,266.8095,13512.0
2021-02-24 13:30:00,277.16,278.32,277.16,278.25,17142.0,266.7518,267.8682,266.7518,267.8008,17142.0
2021-02-24 14:00:00,278.26,278.46,277.53,277.98,14960.0,267.8105,268.0029,267.1079,267.541,14960.0
2021-02-24 14:30:00,278.08,279.35,277.77,279.18,17268.0,267.6372,268.8595,267.3389,268.6959,17268.0
2021-02-24 15:00:00,279.29,279.39,278.75,278.98,22883.0,268.8018,268.898,268.2821,268.5034,22883.0
2021-02-24 15:30:00,278.99,279.12,278.16,278.65,91322.0,268.513,268.6382,267.7142,268.1858,91322.0
2021-02-25 09:30:00,278.55,282.72,278.55,282.57,23341.0,268.0896,272.103,268.0896,271.9586,23341.0
2021-02-25 10:00:00,282.27,282.56,280.42,281.4,33130.0,271.6699,271.949,269.8893,270.8325,33130.0
2021-02-25 10:30:00,281.61,282.01,280.54,281.61,29107.0,271.0347,271.4196,270.0048,271.0347,29107.0
2021-02-25 11:00:00,281.59,282.09,278.93,279.84,27667.0,271.0154,271.4966,268.4553,269.3311,27667.0
2021-02-25 11:30:00,279.81,280.08,278.18,278.78,33440.0,269.3023,269.5621,267.7335,268.3109,33440.0
2021-02-25 12:00:00,278.47,279.64,278.35,279.48,19751.0,268.0126,269.1386,267.8971,268.9846,19751.0
2021-02-25 12:30:00,279.43,280.17,278.59,278.99,30563.0,268.9365,269.6487,268.1281,268.513,30563.0
2021-02-25 13:00:00,279.07,279.3,277.28,279.06,26384.0,268.59,268.8114,266.8673,268.5804,26384.0
2021-02-25 13:30:00,279.0,279.67,278.6,279.04,28913.0,268.5227,269.1675,268.1377,268.5612,28913.0
2021-02-25 14:00:00,278.99,279.86,278.88,279.73,21775.0,268.513,269.3504,268.4072,269.2253,21775.0
2021-02-25 14:30:00,279.6,279.65,278.7,279.18,28084.0,269.1001,269.1483,268.2339,268.6959,28084.0
2021-02-25 15:00:00,279.06,279.5,278.29,278.32,30607.0,268.5804,269.0039,267.8393,267.8682,30607.0
2021-02-25 15:30:00,278.32,278.73,276.84,277.49,127273.0,267.8682,268.2628,266.4438,267.0694,127273.0
2021-02-26 09:30:00,278.46,279.96,277.79,278.93,34550.0,268.0029,269.4466,267.3581,268.4553,34550.0
2021-02-26 10:00:00,278.37,279.08,275.91,276.01,31900.0,267.9163,268.5997,265.5487,265.645,31900.0
2021-02-26 10:30:00,276.22,276.88,274.9,276.6,27440.0,265.8471,266.4823,264.5766,266.2128,27440.0
2021-02-26 11:00:00,276.74,276.89,273.21,273.21,16279.0,266.3475,266.4919,262.9501,262.9501,16279.0
2021-02-26 11:30:00,273.33,274.94,273.33,274.12,23745.0,263.0656,264.6151,263.0656,263.8259,23745.0
2021-02-26 12:00:00,274.18,275.25,273.57,275.1,14246.0,263.8837,264.9135,263.2966,264.7691,14246.0
2021-02-26 12:30:00,275.16,275.51,274.4,274.71,12735.0,264.8269,265.1637,264.0954,264.3938,12735.0
2021-02-26 13:00:00,274.63,276.46,274.3,276.3,17817.0,264.3168,266.0781,263.9992,265.9241,17817.0
2021-02-26 13:30:00,276.35,276.35,274.18,274.9,18971.0,265.9722,265.9722,263.8837,264.5766,18971.0
2021-02-26 14:00:00,274.85,275.51,274.28,274.75,25291.0,264.5285,265.1637,263.9799,264.4323,25291.0
2021-02-26 14:30:00,274.77,276.22,274.77,276.0,22910.0,264.4515,265.8471,264.4515,265.6353,22910.0
2021-02-26 15:00:00,276.03,277.11,275.54,275.54,26606.0,265.6642,266.7036,265.1926,265.1926,26606.0
2021-02-26 15:30:00,275.46,277.04,274.84,274.84,144526.0,265.1156,266.6363,264.5189,264.5189,144526.0
2021-03-01 09:30:00,277.33,280.27,277.06,279.63,54201.0,266.9154,269.745,266.6555,269.129,54201.0
2021-03-01 10:00:00,279.24,279.61,278.02,278.56,29281.0,268.7537,269.1098,267.5795,268.0992,29281.0
2021-03-01 10:30:00,278.66,280.88,278.61,280.67,18950.0,268.1954,270.3321,268.1473,270.13,18950.0
2021-03-01 11:00:00,280.69,281.18,280.3,280.86,18835.0,270.1492,270.6208,269.7739,270.3128,18835.0
2021-03-01 11:30:00,280.88,282.0,280.45,281.73,18875.0,270.3321,271.41,269.9182,271.1501,18875.0
2021-03-01 12:00:00,281.58,282.58,281.4,282.12,13904.0,271.0058,271.9682,270.8325,271.5255,13904.0
2021-03-01 12:30:00,282.09,282.92,281.52,282.17,15326.0,271.4966,272.2955,270.948,271.5736,15326.0
2021-03-01 13:00:00,282.3,282.66,281.21,281.95,23938.0,271.6987,272.0452,270.6497,271.3619,23938.0
2021-03-01 13:30:00,282.07,283.81,281.84,283.67,20091.0,271.4774,273.152,271.256,273.0173,20091.0
2021-03-01 14:00:00,283.63,284.03,282.95,283.61,30399.0,272.9788,273.3638,272.3243,272.9595,30399.0
2021-03-01 14:30:00,283.71,284.2,283.29,283.49,15993.0,273.0558,273.5274,272.6516,272.8441,15993.0
2021-03-01 15:00:00,283.41,283.98,282.82,283.83,26922.0,272.7671,273.3157,272.1992,273.1713,26922.0
2021-03-01 15:30:00,283.89,284.11,282.28,282.47,82722.0,273.229,273.4408,271.6795,271.8624,82722.0
2021-03-02 09:30:00,280.85,281.98,278.81,280.42,100223.0,270.3032,271.3908,268.3398,269.8893,100223.0
2021-03-02 10:00:00,280.69,281.14,278.81,279.16,21892.0,270.1492,270.5823,268.3398,268.6767,21892.0
2021-03-02 10:30:00,278.91,280.02,278.91,279.87,22493.0,268.436,269.5044,268.436,269.36,22493.0
2021-03-02 11:00:00,279.85,280.38,279.46,280.18,19056.0,269.3407,269.8508,268.9654,269.6584,19056.0
2021-03-02 11:30:00,280.47,280.86,279.75,280.67,13801.0,269.9375,270.3128,269.2445,270.13,13801.0
2021-03-02 12:00:00,280.6,281.08,280.43,280.87,33805.0,270.0626,270.5246,269.899,270.3224,33805.0
2021-03-02 12:30:00,280.82,282.0,280.82,281.89,11509.0,270.2743,271.41,270.2743,271.3041,11509.0
2021-03-02 13:00:00,281.97,282.55,281.94,282.55,11446.0,271.3811,271.9394,271.3523,271.9394,11446.0
2021-03-02 13:30:00,282.62,282.95,282.3,282.9,20526.0,272.0067,272.3243,271.6987,272.2762,20526.0
2021-03-02 14:00:00,282.84,283.47,282.79,283.24,15814.0,272.2185,272.8248,272.1703,272.6034,15814.0
2021-03-02 14:30:00,283.28,283.28,282.57,282.66,14910.0,272.6419,272.6419,271.9586,272.0452,14910.0
2021-03-02 15:00:00,282.72,283.27,282.0,282.28,35907.0,272.103,272.6323,271.41,271.6795,35907.0
2021-03-02 15:30:00,282.12,282.68,281.05,281.2,94077.0,271.5255,272.0645,270.4957,270.6401,94077.0
2021-03-03 09:30:00,280.62,281.8,279.15,279.57,50571.0,270.0818,271.2175,268.667,269.0713,50571.0
2021-03-03 10:00:00,279.68,280.12,278.48,279.63,28083.0,269.1771,269.6006,268.0222,269.129,28083.0
2021-03-03 10:30:00,279.63,280.04,278.79,279.39,28518.0,269.129,269.5236,268.3206,268.898,28518.0
2021-03-03 11:00:00,279.37,279.62,278.28,278.9,26740.0,268.8788,269.1194,267.8297,268.4264,26740.0
2021-03-03 11:30:00,278.86,279.0,278.25,278.72,47023.0,268.3879,268.5227,267.8008,268.2532,47023.0
2021-03-03 12:00:00,278.73,279.15,277.87,279.05,82289.0,268.2628,268.667,267.4351,268.5708,82289.0
2021-03-03 12:30:00,279.13,279.67,278.81,279.17,29937.0,268.6478,269.1675,268.3398,268.6863,29937.0
2021-03-03 13:00:00,279.13,279.33,278.67,279.03,13567.0,268.6478,268.8403,268.2051,268.5515,13567.0
2021-03-03 13:30:00,278.89,278.95,278.37,278.84,19344.0,268.4168,268.4745,267.9163,268.3687,19344.0
2021-03-03 14:00:00,278.95,279.48,278.86,279.48,15016.0,268.4745,268.9846,268.3879,268.9846,15016.0
2021-03-03 14:30:00,279.43,279.43,278.52,279.04,23317.0,268.9365,268.9365,268.0607,268.5612,23317.0
2021-03-03 15:00:00,279.1,279.22,278.42,278.52,37636.0,268.6189,268.7344,267.9645,268.0607,37636.0
2021-03-03 15:30:00,278.61,279.07,278.18,278.25,134325.0,268.1473,268.59,267.7335,267.8008,134325.0
2021-03-04 09:30:00,277.5,280.04,277.5,279.42,56507.0,267.079,269.5236,267.079,268.9269,56507.0
2021-03-04 10:00:00,279.43,280.11,278.73,279.76,30100.0,268.9365,269.591,268.2628,269.2541,30100.0
2021-03-04 10:30:00,279.68,282.46,279.58,282.15,28870.0,269.1771,271.8527,269.0809,271.5544,28870.0
2021-03-04 11:00:00,282.1,284.61,282.1,284.19,28659.0,271.5063,273.922,271.5063,273.5178,28659.0
2021-03-04 11:30:00,284.21,285.18,283.56,284.32,25368.0,273.537,274.4706,272.9114,273.6429,25368.0
2021-03-04 12:00:00,284.6,284.82,281.46,281.91,33596.0,273.9124,274.1241,270.8903,271.3234,33596.0
2021-03-04 12:30:00,281.91,282.01,278.86,279.05,29150.0,271.3234,271.4196,268.3879,268.5708,29150.0
2021-03-04 13:00:00,278.96,279.61,278.14,279.32,41762.0,268.4842,269.1098,267.695,268.8307,41762.0
2021-03-04 13:30:00,279.18,279.25,275.99,276.41,34759.0,268.6959,268.7633,265.6257,266.0299,34759.0
2021-03-04 14:00:00,276.44,279.58,276.44,279.57,31275.0,266.0588,269.0809,266.0588,269.0713,31275.0
2021-03-04 14:30:00,279.57,279.9,278.09,279.1,30964.0,269.0713,269.3889,267.6468,268.6189,30964.0
2021-03-04 15:00:00,279.37,279.41,277.36,278.86,54907.0,268.8788,268.9173,266.9443,268.3879,54907.0
2021-03-04 15:30:00,278.99,279.25,277.64,278.01,135703.0,268.513,268.7633,267.2137,267.5698,135703.0
2021-03-05 09:30:00,280.14,280.7,278.06,279.28,33958.0,269.6199,270.1588,267.618,268.7922,33958.0
2021-03-05 10:00:00,279.39,282.45,278.86,280.2,38530.0,268.898,271.8431,268.3879,269.6776,38530.0
2021-03-05 10:30:00,279.71,280.99,278.84,279.27,24544.0,269.206,270.4379,268.3687,268.7825,24544.0
2021-03-05 11:00:00,279.06,284.65,278.34,280.6,47073.0,268.5804,273.9605,267.8875,270.0626,47073.0
2021-03-05 11:30:00,280.84,281.89,280.7,281.67,25362.0,270.2936,271.3041,270.1588,271.0924,25362.0
2021-03-05 12:00:00,281.72,284.09,281.57,283.78,29759.0,271.1405,273.4215,270.9962,273.1232,29759.0
2021-03-05 12:30:00,283.77,285.5,283.41,284.29,39511.0,273.1135,274.7786,272.7671,273.614,39511.0
2021-03-05 13:00:00,284.09,284.94,283.62,284.42,25141.0,273.4215,274.2396,272.9692,273.7391,25141.0
2021-03-05 13:30:00,284.68,285.64,284.68,285.06,21551.0,273.9894,274.9133,273.9894,274.3551,21551.0
2021-03-05 14:00:00,285.28,285.89,284.61,285.74,30399.0,274.5668,275.1539,273.922,275.0096,30399.0
2021-03-05 14:30:00,285.92,286.96,285.92,286.71,43435.0,275.1828,276.1837,275.1828,275.9431,43435.0
2021-03-05 15:00:00,286.75,287.62,286.54,287.31,39383.0,275.9816,276.819,275.7795,276.5206,39383.0
2021-03-05 15:30:00,287.31,288.4,287.04,287.44,153406.0,276.5206,277.5697,276.2607,276.6457,153406.0
2021-03-08 09:30:00,288.01,290.21,287.29,288.6,57495.0,277.1943,279.3117,276.5014,277.7622,57495.0
2021-03-08 10:00:00,288.8,291.67,288.7,291.04,120052.0,277.9546,280.7169,277.8584,280.1105,120052.0
2021-03-08 10:30:00,291.24,291.77,289.01,289.35,45633.0,280.303,280.8131,278.1568,278.484,45633.0
2021-03-08 11:00:00,289.64,290.57,289.28,290.38,48241.0,278.7631,279.6582,278.4166,279.4753,48241.0
2021-03-08 11:30:00,290.5,290.57,289.53,289.53,30520.0,279.5908,279.6582,278.6572,278.6572,30520.0
2021-03-08 12:00:00,289.69,291.95,289.52,291.61,32258.0,278.8112,280.9864,278.6476,280.6591,32258.0
2021-03-08 12:30:00,291.72,292.25,291.6,292.0,57853.0,280.765,281.2751,280.6495,281.0345,57853.0
2021-03-08 13:00:00,292.09,293.11,291.77,292.66,36236.0,281.1211,282.1028,280.8131,281.6697,36236.0
2021-03-08 13:30:00,292.59,292.83,291.39,292.01,33537.0,281.6023,281.8333,280.4474,281.0441,33537.0
2021-03-08 14:00:00,291.91,292.86,291.56,292.15,28949.0,280.9479,281.8622,280.611,281.1788,28949.0
2021-03-08 14:30:00,292.15,292.32,290.81,291.92,35490.0,281.1788,281.3425,279.8892,280.9575,35490.0
2021-03-08 15:00:00,291.99,291.99,290.31,290.36,64755.0,281.0249,281.0249,279.4079,279.4561,64755.0
2021-03-08 15:30:00,290.52,291.34,289.32,289.44,161341.0,279.6101,280.3993,278.4551,278.5706,161341.0
2021-03-09 09:30:00,292.17,294.0,289.91,293.06,136735.0,281.1981,282.9594,279.023,282.0547,136735.0
2021-03-09 10:00:00,293.13,293.83,292.24,292.27,33229.0,282.122,282.7958,281.2655,281.2943,33229.0
2021-03-09 10:30:00,292.19,293.17,291.1,291.28,116449.0,281.2173,282.1605,280.1683,280.3415,116449.0
2021-03-09 11:00:00,291.1,291.37,289.95,290.69,14906.0,280.1683,280.4281,279.0615,279.7737,14906.0
2021-03-09 11:30:00,290.71,291.01,289.96,290.4,8354.0,279.7929,280.0817,279.0711,279.4946,8354.0
2021-03-09 12:00:00,290.48,291.36,289.87,291.05,18781.0,279.5716,280.4185,278.9845,280.1202,18781.0
2021-03-09 12:30:00,291.04,291.27,290.71,291.08,21110.0,280.1105,280.3319,279.7929,280.149,21110.0
2021-03-09 13:00:00,291.15,291.56,290.85,291.09,35488.0,280.2164,280.611,279.9277,280.1587,35488.0
2021-03-09 13:30:00,291.18,291.76,290.93,291.44,15303.0,280.2453,280.8035,280.0047,280.4955,15303.0
2021-03-09 14:00:00,291.64,291.67,290.85,291.04,26154.0,280.688,280.7169,279.9277,280.1105,26154.0
2021-03-09 14:30:00,291.09,291.35,290.62,291.0,104919.0,280.1587,280.4089,279.7063,280.072,104919.0
2021-03-09 15:00:00,291.0,291.45,290.01,290.78,221171.0,280.072,280.5051,279.1192,279.8603,221171.0
2021-03-09 15:30:00,290.74,290.87,289.73,289.73,196095.0,279.8218,279.9469,278.8497,278.8497,196095.0
2021-03-10 09:30:00,291.5,292.86,290.13,292.1,61653.0,280.5533,281.8622,279.2347,281.1307,61653.0
2021-03-10 10:00:00,292.25,292.93,290.22,290.22,38019.0,281.2751,281.9296,279.3213,279.3213,38019.0
2021-03-10 10:30:00,290.28,292.21,290.11,291.33,24701.0,279.3791,281.2366,279.2155,280.3896,24701.0
2021-03-10 11:00:00,291.1,291.94,290.55,291.61,26943.0,280.1683,280.9767,279.6389,280.6591,26943.0
2021-03-10 11:30:00,291.43,293.01,291.43,292.98,7149.0,280.4859,282.0066,280.4859,281.9777,7149.0
2021-03-10 12:00:00,292.64,292.64,291.8,291.91,7888.0,281.6504,281.6504,280.842,280.9479,7888.0
2021-03-10 12:30:00,291.92,292.12,291.3,291.63,11662.0,280.9575,281.15,280.3608,280.6784,11662.0
2021-03-10 13:00:00,291.75,292.18,291.25,291.25,8335.0,280.7939,281.2077,280.3126,280.3126,8335.0
2021-03-10 13:30:00,291.35,291.7,290.91,291.4,14839.0,280.4089,280.7457,279.9854,280.457,14839.0
2021-03-10 14:00:00,291.18,291.89,290.93,291.8,15607.0,280.2453,280.9286,280.0047,280.842,15607.0
2021-03-10 14:30:00,291.75,291.89,291.07,291.07,18932.0,280.7939,280.9286,280.1394,280.1394,18932.0
2021-03-10 15:00:00,291.12,291.38,290.69,291.08,31082.0,280.1875,280.4378,279.7737,280.149,31082.0
2021-03-10 15:30:00,290.97,291.46,290.75,291.14,99305.0,280.0432,280.5148,279.8314,280.2068,99305.0
2021-03-11 09:30:00,291.72,292.37,290.64,291.84,29419.0,280.765,281.3906,279.7256,280.8805,29419.0
2021-03-11 10:00:00,291.84,292.16,290.95,292.08,14586.0,280.8805,281.1885,280.0239,281.1115,14586.0
2021-03-11 10:30:00,292.08,292.08,290.85,291.22,65947.0,281.1115,281.1115,279.9277,280.2838,65947.0
2021-03-11 11:00:00,291.34,292.59,291.31,292.33,11703.0,280.3993,281.6023,280.3704,281.3521,11703.0
2021-03-11 11:30:00,292.12,292.25,291.52,292.16,16520.0,281.15,281.2751,280.5725,281.1885,16520.0
2021-03-11 12:00:00,292.17,293.13,291.98,293.04,14299.0,281.1981,282.122,281.0152,282.0354,14299.0
2021-03-11 12:30:00,293.11,293.17,292.58,293.03,13046.0,282.1028,282.1605,281.5927,282.0258,13046.0
2021-03-11 13:00:00,293.05,293.33,292.62,292.62,11889.0,282.045,282.3145,281.6312,281.6312,11889.0
2021-03-11 13:30:00,292.79,293.13,292.5,292.78,11220.0,281.7948,282.122,281.5157,281.7852,11220.0
2021-03-11 14:00:00,292.88,293.17,291.5,291.87,30402.0,281.8814,282.1605,280.5533,280.9094,30402.0
2021-03-11 14:30:00,292.02,292.52,291.8,291.99,21064.0,281.0537,281.535,280.842,281.0249,21064.0
2021-03-11 15:00:00,292.0,292.02,291.49,291.49,21065.0,281.0345,281.0537,280.5436,280.5436,21065.0
2021-03-11 15:30:00,291.53,292.01,291.32,291.53,71543.0,280.5821,281.0441,280.38,280.5821,71543.0
2021-03-12 09:30:00,291.53,291.66,289.76,291.36,37265.0,280.5821,280.7072,278.8786,280.4185,37265.0
2021-03-12 10:00:00,291.12,291.2,289.96,290.01,18441.0,280.1875,280.2645,279.0711,279.1192,18441.0
2021-03-12 10:30:00,290.12,290.78,289.7,290.29,18098.0,279.2251,279.8603,278.8209,279.3887,18098.0
2021-03-12 11:00:00,290.53,291.0,289.67,290.51,18882.0,279.6197,280.072,278.792,279.6004,18882.0
2021-03-12 11:30:00,290.57,291.14,290.27,291.08,6751.0,279.6582,280.2068,279.3694,280.149,6751.0
2021-03-12 12:00:00,291.03,291.44,290.39,291.34,11187.0,280.1009,280.4955,279.4849,280.3993,11187.0
2021-03-12 12:30:00,291.31,291.52,290.53,290.81,13106.0,280.3704,280.5725,279.6197,279.8892,13106.0
2021-03-12 13:00:00,290.76,291.42,290.54,291.42,9183.0,279.841,280.4763,279.6293,280.4763,9183.0
2021-03-12 13:30:00,291.49,292.22,291.34,292.0,17938.0,280.5436,281.2462,280.3993,281.0345,17938.0
2021-03-12 14:00:00,292.17,292.17,291.51,291.62,12115.0,281.1981,281.1981,280.5629,280.6687,12115.0
2021-03-12 14:30:00,291.62,292.13,291.16,291.81,14924.0,280.6687,281.1596,280.226,280.8516,14924.0
2021-03-12 15:00:00,291.75,292.1,291.3,292.0,22920.0,280.7939,281.1307,280.3608,281.0345,22920.0
2021-03-12 15:30:00,292.0,292.15,290.95,291.69,63676.0,281.0345,281.1788,280.0239,280.7361,63676.0
2021-03-15 09:30:00,291.59,293.68,291.24,292.16,26281.0,280.6399,282.6514,280.303,281.1885,26281.0
2021-03-15 10:00:00,292.1,292.26,291.28,291.55,9381.0,281.1307,281.2847,280.3415,280.6014,9381.0
2021-03-15 10:30:00,291.58,292.75,290.96,292.63,11876.0,280.6303,281.7563,280.0335,281.6408,11876.0
2021-03-15 11:00:00,292.63,293.37,292.49,292.71,10138.0,281.6408,282.353,281.5061,281.7178,10138.0
2021-03-15 11:30:00,292.72,293.44,292.36,293.44,7757.0,281.7274,282.4204,281.381,282.4204,7757.0
2021-03-15 12:00:00,293.5,294.7,293.36,294.2,12282.0,282.4781,283.6331,282.3434,283.1519,12282.0
2021-03-15 12:30:00,294.11,294.62,294.05,294.49,15262.0,283.0652,283.5561,283.0075,283.431,15262.0
2021-03-15 13:00:00,294.49,295.13,294.33,294.89,16151.0,283.431,284.0469,283.277,283.816,16151.0
2021-03-15 13:30:00,294.79,295.8,294.72,295.71,16819.0,283.7197,284.6918,283.6523,284.6052,16819.0
2021-03-15 14:00:00,295.76,296.05,295.32,295.42,18063.0,284.6533,284.9324,284.2298,284.326,18063.0
2021-03-15 14:30:00,295.36,295.95,295.2,295.2,17335.0,284.2683,284.8361,284.1143,284.1143,17335.0
2021-03-15 15:00:00,295.27,295.49,295.01,295.38,20494.0,284.1817,284.3934,283.9314,284.2875,20494.0
2021-03-15 15:30:00,295.41,297.8,295.18,297.22,73937.0,284.3164,286.6167,284.0951,286.0585,73937.0
2021-03-16 09:30:00,299.16,300.92,298.0,300.32,29501.0,287.9256,289.6195,286.8092,289.042,29501.0
2021-03-16 10:00:00,300.28,301.48,299.58,300.63,19354.0,289.0035,290.1585,288.3298,289.3404,19354.0
2021-03-16 10:30:00,300.26,300.72,299.84,299.89,20009.0,288.9843,289.427,288.5801,288.6282,20009.0
2021-03-16 11:00:00,299.83,299.92,298.85,299.23,20350.0,288.5704,288.6571,287.6272,287.993,20350.0
2021-03-16 11:30:00,299.36,299.54,297.93,298.33,18719.0,288.1181,288.2913,286.7418,287.1268,18719.0
2021-03-16 12:00:00,298.4,298.56,297.97,298.23,15266.0,287.1941,287.3481,286.7803,287.0305,15266.0
2021-03-16 12:30:00,298.4,298.44,297.45,297.46,10908.0,287.1941,287.2326,286.2798,286.2894,10908.0
2021-03-16 13:00:00,297.49,298.19,297.38,297.73,20449.0,286.3183,286.992,286.2124,286.5493,20449.0
2021-03-16 13:30:00,297.64,297.73,296.64,296.94,20273.0,286.4627,286.5493,285.5002,285.789,20273.0
2021-03-16 14:00:00,296.9,297.02,296.52,296.58,18371.0,285.7505,285.866,285.3847,285.4425,18371.0
2021-03-16 14:30:00,296.61,296.64,295.61,296.4,31983.0,285.4714,285.5002,284.5089,285.2692,31983.0
2021-03-16 15:00:00,296.28,296.84,295.44,296.42,29883.0,285.1538,285.6927,284.3453,285.2885,29883.0
2021-03-16 15:30:00,296.48,297.37,295.76,296.25,56765.0,285.3462,286.2028,284.6533,285.1249,56765.0
2021-03-17 09:30:00,295.66,297.8,292.78,293.54,42431.0,284.557,286.6167,281.7852,282.5166,42431.0
2021-03-17 10:00:00,293.41,293.96,292.67,293.79,14062.0,282.3915,282.9209,281.6793,282.7573,14062.0
2021-03-17 10:30:00,293.73,293.89,293.09,293.31,29093.0,282.6995,282.8535,282.0835,282.2953,29093.0
2021-03-17 11:00:00,293.46,294.2,293.26,293.94,24122.0,282.4397,283.1519,282.2472,282.9016,24122.0
2021-03-17 11:30:00,293.89,294.92,293.32,294.7,20552.0,282.8535,283.8448,282.3049,283.6331,20552.0
2021-03-17 12:00:00,294.75,294.87,294.29,294.4,18143.0,283.6812,283.7967,283.2385,283.3444,18143.0
2021-03-17 12:30:00,294.21,294.26,293.4,293.57,18631.0,283.1615,283.2096,282.3819,282.5455,18631.0
2021-03-17 13:00:00,293.67,293.68,292.22,292.22,13988.0,282.6418,282.6514,281.2462,281.2462,13988.0
2021-03-17 13:30:00,292.29,292.65,291.62,292.04,19298.0,281.3136,281.6601,280.6687,281.073,19298.0
2021-03-17 14:00:00,292.21,293.89,292.21,293.07,24268.0,281.2366,282.8535,281.2366,282.0643,24268.0
2021-03-17 14:30:00,293.0,293.99,292.86,293.64,49932.0,281.9969,282.9497,281.8622,282.6129,49932.0
2021-03-17 15:00:00,293.65,293.65,292.27,292.73,42593.0,282.6225,282.6225,281.2943,281.7371,42593.0
2021-03-17 15:30:00,292.66,293.37,292.18,293.11,86079.0,281.6697,282.353,281.2077,282.1028,86079.0
2021-03-18 09:30:00,291.92,292.65,289.75,290.62,38816.0,280.9575,281.6601,278.869,279.7063,38816.0
2021-03-18 10:00:00,290.45,290.79,287.03,287.05,30642.0,279.5427,279.8699,276.2511,276.2704,30642.0
2021-03-18 10:30:00,287.0,288.5,286.12,286.85,35510.0,276.2222,277.6659,275.3753,276.0779,35510.0
2021-03-18 11:00:00,286.82,289.82,286.66,289.68,21842.0,276.049,278.9363,275.895,278.8016,21842.0
2021-03-18 11:30:00,289.68,289.74,288.88,289.54,22694.0,278.8016,278.8593,278.0316,278.6669,22694.0
2021-03-18 12:00:00,289.61,290.14,289.07,290.02,21665.0,278.7342,279.2443,278.2145,279.1288,21665.0
2021-03-18 12:30:00,290.01,290.74,289.63,290.27,21537.0,279.1192,279.8218,278.7535,279.3694,21537.0
2021-03-18 13:00:00,290.54,290.54,289.51,290.02,22689.0,279.6293,279.6293,278.638,279.1288,22689.0
2021-03-18 13:30:00,290.13,291.02,289.95,290.92,16428.0,279.2347,280.0913,279.0615,279.995,16428.0
2021-03-18 14:00:00,290.91,290.91,289.61,289.67,18597.0,279.9854,279.9854,278.7342,278.792,18597.0
2021-03-18 14:30:00,289.59,289.73,288.05,289.12,36438.0,278.715,278.8497,277.2328,278.2626,36438.0
2021-03-18 15:00:00,289.04,289.57,288.29,289.37,34258.0,278.1856,278.6957,277.4638,278.5032,34258.0
2021-03-18 15:30:00,289.28,289.5,287.21,287.61,113525.0,278.4166,278.6284,276.4244,276.8093,113525.0
2021-03-19 09:30:00,289.44,290.51,287.8,288.12,224521.0,278.5706,279.6004,276.9922,277.3002,224521.0
2021-03-19 10:00:00,288.07,288.81,287.66,288.0,22168.0,277.2521,277.9643,276.8575,277.1847,22168.0
2021-03-19 10:30:00,288.06,289.0,287.74,288.87,29831.0,277.2424,278.1471,276.9345,278.022,29831.0
2021-03-19 11:00:00,288.98,289.07,287.27,287.67,31740.0,278.1279,278.2145,276.4821,276.8671,31740.0
2021-03-19 11:30:00,287.61,288.49,287.56,287.91,11416.0,276.8093,277.6563,276.7612,277.0981,11416.0
2021-03-19 12:00:00,288.03,288.56,287.65,287.9,13611.0,277.2136,277.7237,276.8478,277.0884,13611.0
2021-03-19 12:30:00,287.96,289.07,287.81,288.97,15605.0,277.1462,278.2145,277.0018,278.1183,15605.0
2021-03-19 13:00:00,288.87,288.95,288.15,288.74,11763.0,278.022,278.099,277.3291,277.8969,11763.0
2021-03-19 13:30:00,288.82,289.85,288.54,289.58,26401.0,277.9739,278.9652,277.7044,278.7054,26401.0
2021-03-19 14:00:00,289.62,289.91,288.51,289.71,27143.0,278.7439,279.023,277.6755,278.8305,27143.0
2021-03-19 14:30:00,289.74,290.6,289.68,290.29,60875.0,278.8593,279.6871,278.8016,279.3887,60875.0
2021-03-19 15:00:00,290.24,290.24,289.29,290.18,35996.0,279.3406,279.3406,278.4262,279.2828,35996.0
2021-03-19 15:30:00,290.13,290.69,287.44,287.71,182074.0,279.2347,279.7737,276.6457,276.9056,182074.0
2021-03-22 09:30:00,287.79,290.09,286.14,289.71,46384.0,276.9826,279.1962,275.3945,278.8305,46384.0
2021-03-22 10:00:00,289.69,291.53,289.01,291.14,24849.0,278.8112,280.5821,278.1568,280.2068,24849.0
2021-03-22 10:30:00,291.34,292.07,290.53,291.9,13803.0,280.3993,281.1019,279.6197,280.9382,13803.0
2021-03-22 11:00:00,291.74,291.94,290.03,291.22,22433.0,280.7842,280.9767,279.1385,280.2838,22433.0
2021-03-22 11:30:00,291.09,291.42,290.01,290.37,15630.0,280.1587,280.4763,279.1192,279.4657,15630.0
2021-03-22 12:00:00,290.43,291.03,289.72,290.85,33898.0,279.5234,280.1009,278.8401,279.9277,33898.0
2021-03-22 12:30:00,290.9,290.9,289.59,290.01,14404.0,279.9758,279.9758,278.715,279.1192,14404.0
2021-03-22 13:00:00,289.96,289.96,288.8,289.22,13099.0,279.0711,279.0711,277.9546,278.3589,13099.0
2021-03-22 13:30:00,289.28,289.6,288.77,289.18,13252.0,278.4166,278.7246,277.9258,278.3204,13252.0
2021-03-22 14:00:00,289.16,290.07,289.16,289.46,26259.0,278.3011,279.177,278.3011,278.5899,26259.0
2021-03-22 14:30:00,289.75,290.34,289.48,289.5,21954.0,278.869,279.4368,278.6091,278.6284,21954.0
2021-03-22 15:00:00,289.48,290.2,289.32,289.38,34195.0,278.6091,279.3021,278.4551,278.5129,34195.0
2021-03-22 15:30:00,289.37,290.58,288.68,290.43,93182.0,278.5032,279.6678,277.8392,279.5234,93182.0
2021-03-23 09:30:00,291.1,291.1,288.5,289.76,28574.0,280.1683,280.1683,277.6659,278.8786,28574.0
2021-03-23 10:00:00,289.69,291.37,289.56,291.25,15208.0,278.8112,280.4281,278.6861,280.3126,15208.0
2021-03-23 10:30:00,291.33,291.55,289.52,291.06,18513.0,280.3896,280.6014,278.6476,280.1298,18513.0
2021-03-23 11:00:00,290.95,291.77,290.34,291.75,16366.0,280.0239,280.8131,279.4368,280.7939,16366.0
2021-03-23 11:30:00,291.77,292.5,290.9,291.13,15945.0,280.8131,281.5157,279.9758,280.1972,15945.0
2021-03-23 12:00:00,291.21,291.67,290.8,291.08,14093.0,280.2741,280.7169,279.8795,280.149,14093.0
2021-03-23 12:30:00,290.98,290.98,290.16,290.76,14653.0,280.0528,280.0528,279.2636,279.841,14653.0
2021-03-23 13:00:00,290.69,291.28,290.5,291.26,19396.0,279.7737,280.3415,279.5908,280.3223,19396.0
2021-03-23 13:30:00,291.19,291.77,290.79,291.5,17692.0,280.2549,280.8131,279.8699,280.5533,17692.0
2021-03-23 14:00:00,291.52,292.08,291.01,292.02,13819.0,280.5725,281.1115,280.0817,281.0537,13819.0
2021-03-23 14:30:00,292.0,292.07,291.09,291.69,19626.0,281.0345,281.1019,280.1587,280.7361,19626.0
2021-03-23 15:00:00,291.68,291.87,290.03,290.25,36242.0,280.7265,280.9094,279.1385,279.3502,36242.0
2021-03-23 15:30:00,290.14,290.92,289.13,290.73,122358.0,279.2443,279.995,278.2723,279.8122,122358.0
2021-03-24 09:30:00,291.25,293.76,290.76,293.56,38540.0,280.3126,282.7284,279.841,282.5359,38540.0
2021-03-24 10:00:00,293.56,294.85,293.51,294.72,48268.0,282.5359,283.7775,282.4878,283.6523,48268.0
2021-03-24 10:30:00,294.8,296.08,294.37,295.77,46105.0,283.7293,284.9613,283.3155,284.6629,46105.0
2021-03-24 11:00:00,295.73,296.95,295.36,295.63,19105.0,284.6244,285.7986,284.2683,284.5282,19105.0
2021-03-24 11:30:00,295.47,295.48,294.8,294.81,11925.0,284.3742,284.3838,283.7293,283.739,11925.0
2021-03-24 12:00:00,294.81,295.71,294.81,295.71,26583.0,283.739,284.6052,283.739,284.6052,26583.0
2021-03-24 12:30:00,295.92,297.09,295.84,296.7,27764.0,284.8073,285.9333,284.7303,285.558,27764.0
2021-03-24 13:00:00,296.61,296.61,295.82,296.35,31653.0,285.4714,285.4714,284.711,285.2211,31653.0
2021-03-24 13:30:00,296.38,296.84,295.9,296.51,32235.0,285.25,285.6927,284.788,285.3751,32235.0
2021-03-24 14:00:00,296.54,296.59,295.88,295.98,28361.0,285.404,285.4521,284.7688,284.865,28361.0
2021-03-24 14:30:00,295.96,297.24,295.94,296.98,35702.0,284.8458,286.0777,284.8265,285.8275,35702.0
2021-03-24 15:00:00,297.12,298.09,297.01,297.8,41585.0,285.9622,286.8958,285.8563,286.6167,41585.0
2021-03-24 15:30:00,297.79,297.79,296.16,296.26,137181.0,286.607,286.607,285.0383,285.1345,137181.0
2021-03-25 09:30:00,296.4,297.26,293.92,296.11,55870.0,285.2692,286.0969,282.8824,284.9901,55870.0
2021-03-25 10:00:00,295.89,296.37,294.89,295.12,55677.0,284.7784,285.2404,283.816,284.0373,55677.0
2021-03-25 10:30:00,295.1,295.14,293.54,293.94,29258.0,284.0181,284.0566,282.5166,282.9016,29258.0
2021-03-25 11:00:00,293.96,295.46,293.94,294.53,27441.0,282.9209,284.3645,282.9016,283.4695,27441.0
2021-03-25 11:30:00,294.44,295.07,293.42,294.75,19432.0,283.3828,283.9892,282.4012,283.6812,19432.0
2021-03-25 12:00:00,294.48,294.57,293.28,293.36,20721.0,283.4213,283.508,282.2664,282.3434,20721.0
2021-03-25 12:30:00,293.36,293.85,293.21,293.8,15790.0,282.3434,282.815,282.199,282.7669,15790.0
2021-03-25 13:00:00,293.63,294.82,293.61,294.67,13271.0,282.6033,283.7486,282.584,283.6042,13271.0
2021-03-25 13:30:00,294.74,295.54,294.61,294.73,18773.0,283.6716,284.4415,283.5465,283.662,18773.0
2021-03-25 14:00:00,294.79,295.07,294.52,294.87,27812.0,283.7197,283.9892,283.4598,283.7967,27812.0
2021-03-25 14:30:00,294.93,295.56,294.66,294.76,33108.0,283.8544,284.4608,283.5946,283.6908,33108.0
2021-03-25 15:00:00,294.85,295.39,294.7,294.92,22441.0,283.7775,284.2972,283.6331,283.8448,22441.0
2021-03-25 15:30:00,295.0,295.96,294.9,295.89,94876.0,283.9218,284.8458,283.8256,284.7784,94876.0
2021-03-26 09:30:00,295.73,297.46,295.0,297.46,34551.0,284.6244,286.2894,283.9218,286.2894,34551.0
2021-03-26 10:00:00,297.47,299.27,296.81,298.46,26963.0,286.2991,288.0315,285.6638,287.2519,26963.0
2021-03-26 10:30:00,298.26,299.54,297.8,298.26,17908.0,287.0594,288.2913,286.6167,287.0594,17908.0
2021-03-26 11:00:00,298.24,298.25,295.63,296.4,23075.0,287.0401,287.0498,284.5282,285.2692,23075.0
2021-03-26 11:30:00,296.51,298.82,296.45,298.77,14060.0,285.3751,287.5984,285.3174,287.5502,14060.0
2021-03-26 12:00:00,299.0,299.18,298.21,298.63,18652.0,287.7716,287.9448,287.0113,287.4155,18652.0
2021-03-26 12:30:00,298.68,299.75,298.56,299.22,15704.0,287.4636,288.4934,287.3481,287.9833,15704.0
2021-03-26 13:00:00,299.25,299.86,298.46,299.7,31034.0,288.0122,288.5993,287.2519,288.4453,31034.0
2021-03-26 13:30:00,299.79,300.97,299.21,300.6,28667.0,288.5319,289.6676,287.9737,289.3115,28667.0
2021-03-26 14:00:00,300.61,301.64,299.46,301.4,31743.0,289.3211,290.3125,288.2143,290.0815,31743.0
2021-03-26 14:30:00,301.56,301.98,300.85,301.08,33460.0,290.2355,290.6397,289.5521,289.7735,33460.0
2021-03-26 15:00:00,300.86,302.06,299.95,301.01,49390.0,289.5618,290.7167,288.6859,289.7061,49390.0
2021-03-26 15:30:00,301.05,304.25,300.55,304.12,113972.0,289.7446,292.8245,289.2634,292.6993,113972.0
2021-03-29 09:30:00,302.99,304.86,302.68,303.42,58631.0,291.6118,293.4115,291.3134,292.0256,58631.0
2021-03-29 10:00:00,303.43,304.21,303.05,303.75,25548.0,292.0352,292.786,291.6695,292.3432,25548.0
2021-03-29 10:30:00,303.32,304.29,302.67,302.99,44978.0,291.9294,292.863,291.3038,291.6118,44978.0
2021-03-29 11:00:00,302.85,306.24,302.64,306.0,41751.0,291.477,294.7397,291.2749,294.5087,41751.0
2021-03-29 11:30:00,306.0,307.86,305.68,307.53,34140.0,294.5087,296.2989,294.2008,295.9813,34140.0
2021-03-29 12:00:00,307.33,307.33,305.26,305.66,37152.0,295.7888,295.7888,293.7965,294.1815,37152.0
2021-03-29 12:30:00,305.76,307.14,305.36,306.91,8275.0,294.2777,295.6059,293.8928,295.3846,8275.0
2021-03-29 13:00:00,306.88,307.42,306.1,306.11,17271.0,295.3557,295.8754,294.605,294.6146,17271.0
2021-03-29 13:30:00,306.04,307.28,306.02,307.02,15454.0,294.5472,295.7407,294.528,295.4904,15454.0
2021-03-29 14:00:00,307.05,307.24,305.86,306.13,20286.0,295.5193,295.7022,294.374,294.6339,20286.0
2021-03-29 14:30:00,306.05,306.57,305.68,306.46,14027.0,294.5569,295.0573,294.2008,294.9515,14027.0
2021-03-29 15:00:00,306.6,306.88,306.15,306.64,19067.0,295.0862,295.3557,294.6531,295.1247,19067.0
2021-03-29 15:30:00,306.63,307.22,306.47,307.01,58641.0,295.1151,295.6829,294.9611,295.4808,58641.0
2021-03-30 09:30:00,304.13,304.4,300.69,300.79,54656.0,292.709,292.9688,289.3981,289.4944,54656.0
2021-03-30 10:00:00,300.64,300.68,298.0,299.3,38218.0,289.35,289.3885,286.8092,288.0603,38218.0
2021-03-30 10:30:00,299.28,299.4,297.27,297.65,57989.0,288.0411,288.1566,286.1066,286.4723,57989.0
2021-03-30 11:00:00,297.6,297.95,295.63,297.5,32089.0,286.4242,286.761,284.5282,286.3279,32089.0
2021-03-30 11:30:00,297.5,298.17,296.69,298.17,20057.0,286.3279,286.9728,285.5484,286.9728,20057.0
2021-03-30 12:00:00,298.17,298.44,297.43,297.51,16827.0,286.9728,287.2326,286.2606,286.3376,16827.0
2021-03-30 12:30:00,297.69,298.04,297.2,297.85,30165.0,286.5108,286.8477,286.0392,286.6648,30165.0
2021-03-30 13:00:00,297.93,298.14,297.04,297.99,14185.0,286.7418,286.9439,285.8852,286.7995,14185.0
2021-03-30 13:30:00,298.13,298.56,297.76,298.45,14626.0,286.9343,287.3481,286.5782,287.2423,14626.0
2021-03-30 14:00:00,298.43,298.58,298.16,298.31,16360.0,287.223,287.3674,286.9632,287.1075,16360.0
2021-03-30 14:30:00,298.4,299.0,298.31,299.0,18038.0,287.1941,287.7716,287.1075,287.7716,18038.0
2021-03-30 15:00:00,299.01,299.17,297.96,298.14,22436.0,287.7812,287.9352,286.7707,286.9439,22436.0
2021-03-30 15:30:00,298.11,298.36,296.62,297.53,85733.0,286.915,287.1556,285.481,286.3568,85733.0
2021-03-31 09:30:00,297.85,299.33,297.66,298.25,23550.0,286.6648,288.0892,286.4819,287.0498,23550.0
2021-03-31 10:00:00,298.59,299.97,298.1,298.15,14171.0,287.377,288.7052,286.9054,286.9535,14171.0
2021-03-31 10:30:00,297.92,299.85,297.44,299.31,15398.0,286.7322,288.5897,286.2702,288.07,15398.0
2021-03-31 11:00:00,299.18,299.4,297.93,299.14,13025.0,287.9448,288.1566,286.7418,287.9063,13025.0
2021-03-31 11:30:00,299.34,300.27,299.34,300.27,5528.0,288.0988,288.9939,288.0988,288.9939,5528.0
2021-03-31 12:00:00,300.36,300.71,299.81,300.2,6317.0,289.0805,289.4174,288.5512,288.9265,6317.0
2021-03-31 12:30:00,300.25,300.67,300.12,300.67,10716.0,288.9747,289.3789,288.8495,289.3789,10716.0
2021-03-31 13:00:00,300.59,301.1,300.43,300.77,7734.0,289.3019,289.7927,289.1479,289.4751,7734.0
2021-03-31 13:30:00,300.93,301.11,300.16,300.35,10453.0,289.6291,289.8024,288.888,289.0709,10453.0
2021-03-31 14:00:00,300.22,300.22,299.73,299.74,7544.0,288.9458,288.9458,288.4742,288.4838,7544.0
2021-03-31 14:30:00,299.91,300.1,298.71,299.17,13974.0,288.6474,288.8303,287.4925,287.9352,13974.0
2021-03-31 15:00:00,299.61,299.62,298.71,298.73,11060.0,288.3587,288.3683,287.4925,287.5117,11060.0
2021-03-31 15:30:00,298.68,299.07,298.11,298.2,52479.0,287.4636,287.839,286.915,287.0016,52479.0
2021-04-01 09:30:00,303.9,303.9,300.99,302.19,41641.0,292.4876,292.4876,289.6869,290.8418,41641.0
2021-04-01 10:00:00,302.4,305.21,302.26,304.87,14678.0,291.0439,293.7484,290.9092,293.4212,14678.0
2021-04-01 10:30:00,304.83,306.7,304.83,306.59,16277.0,293.3827,295.1824,293.3827,295.0766,16277.0
2021-04-01 11:00:00,306.77,306.89,305.04,305.66,20375.0,295.2498,295.3653,293.5848,294.1815,20375.0
2021-04-01 11:30:00,305.61,305.65,304.13,304.93,16562.0,294.1334,294.1719,292.709,293.4789,16562.0
2021-04-01 12:00:00,305.03,306.27,304.95,306.25,15713.0,293.5752,294.7686,293.4982,294.7493,15713.0
2021-04-01 12:30:00,306.29,306.57,305.66,306.19,9223.0,294.7878,295.0573,294.1815,294.6916,9223.0
2021-04-01 13:00:00,306.4,306.44,305.8,306.2,5915.0,294.8937,294.9322,294.3162,294.7012,5915.0
2021-04-01 13:30:00,306.03,307.11,306.02,306.79,8288.0,294.5376,295.5771,294.528,295.2691,8288.0
2021-04-01 14:00:00,306.73,306.86,306.09,306.69,11441.0,295.2113,295.3364,294.5954,295.1728,11441.0
2021-04-01 14:30:00,306.51,307.3,306.42,306.51,15417.0,294.9996,295.7599,294.913,294.9996,15417.0
2021-04-01 15:00:00,306.75,306.9,305.85,306.16,22877.0,295.2306,295.3749,294.3644,294.6627,22877.0
2021-04-01 15:30:00,305.98,306.82,305.7,306.27,90705.0,294.4895,295.2979,294.22,294.7686,90705.0
2021-04-05 09:30:00,306.18,309.68,306.12,308.98,37461.0,294.682,298.0505,294.6242,297.3768,37461.0
2021-04-05 10:00:00,308.53,308.8,307.11,307.72,20282.0,296.9437,297.2036,295.5771,296.1641,20282.0
2021-04-05 10:30:00,307.62,310.0,307.37,309.44,20439.0,296.0679,298.3585,295.8273,297.8196,20439.0
2021-04-05 11:00:00,309.64,309.69,308.78,309.18,12735.0,298.012,298.0602,297.1843,297.5693,12735.0
2021-04-05 11:30:00,309.3,310.94,309.18,310.41,17068.0,297.6848,299.2632,297.5693,298.7531,17068.0
2021-04-05 12:00:00,310.51,311.0,310.0,310.27,21715.0,298.8494,299.321,298.3585,298.6184,21715.0
2021-04-05 12:30:00,310.15,311.1,310.02,311.06,17141.0,298.5029,299.4172,298.3778,299.3787,17141.0
2021-04-05 13:00:00,310.98,311.44,310.28,310.35,12366.0,299.3017,299.7444,298.628,298.6954,12366.0
2021-04-05 13:30:00,310.48,310.72,310.24,310.5,9574.0,298.8205,299.0515,298.5895,298.8397,9574.0
2021-04-05 14:00:00,310.56,310.6,309.74,310.36,14519.0,298.8975,298.936,298.1083,298.705,14519.0
2021-04-05 14:30:00,310.28,310.94,310.26,310.32,16647.0,298.628,299.2632,298.6088,298.6665,16647.0
2021-04-05 15:00:00,310.23,310.41,309.6,309.92,20173.0,298.5799,298.7531,297.9735,298.2815,20173.0
2021-04-05 15:30:00,309.91,311.24,309.8,310.9,67911.0,298.2719,299.552,298.166,299.2247,67911.0
2021-04-06 09:30:00,310.37,311.81,308.64,310.32,48484.0,298.7146,300.1006,297.0496,298.6665,48484.0
2021-04-06 10:00:00,310.65,310.88,309.68,310.32,19824.0,298.9841,299.2055,298.0505,298.6665,19824.0
2021-04-06 10:30:00,310.33,311.16,310.1,310.8,8602.0,298.6761,299.475,298.4548,299.1285,8602.0
2021-04-06 11:00:00,310.7,311.48,310.34,311.1,14821.0,299.0322,299.7829,298.6858,299.4172,14821.0
2021-04-06 11:30:00,311.12,311.12,310.55,311.01,14874.0,299.4365,299.4365,298.8879,299.3306,14874.0
2021-04-06 12:00:00,310.96,311.9,310.49,311.62,13527.0,299.2825,300.1872,298.8301,299.9177,13527.0
2021-04-06 12:30:00,311.79,311.79,311.11,311.48,10246.0,300.0813,300.0813,299.4268,299.7829,10246.0
2021-04-06 13:00:00,311.38,311.54,310.88,310.89,10438.0,299.6867,299.8407,299.2055,299.2151,10438.0
2021-04-06 13:30:00,310.97,311.2,310.46,310.47,10240.0,299.2921,299.5135,298.8012,298.8109,10240.0
2021-04-06 14:00:00,310.49,310.58,309.61,309.63,21615.0,298.8301,298.9167,297.9832,298.0024,21615.0
2021-04-06 14:30:00,309.58,310.17,309.17,310.07,13561.0,297.9543,298.5221,297.5597,298.4259,13561.0
2021-04-06 15:00:00,309.9,309.9,308.96,309.36,12703.0,298.2623,298.2623,297.3576,297.7426,12703.0
2021-04-06 15:30:00,309.62,309.74,308.7,309.7,41052.0,297.9928,298.1083,297.1073,298.0698,41052.0
2021-04-07 09:30:00,308.83,311.36,308.83,310.0,36685.0,297.2325,299.6674,297.2325,298.3585,36685.0
2021-04-07 10:00:00,309.88,310.52,308.95,309.78,11364.0,298.243,298.859,297.348,298.1468,11364.0
2021-04-07 10:30:00,309.92,310.43,309.49,309.55,13340.0,298.2815,298.7724,297.8677,297.9254,13340.0
2021-04-07 11:00:00,309.8,310.41,309.25,309.43,17613.0,298.166,298.7531,297.6367,297.8099,17613.0
2021-04-07 11:30:00,309.31,309.58,308.66,309.01,15522.0,297.6944,297.9543,297.0688,297.4057,15522.0
2021-04-07 12:00:00,308.9,309.33,307.14,307.33,13225.0,297.2998,297.7137,295.6059,295.7888,13225.0
2021-04-07 12:30:00,307.21,308.26,306.68,306.84,11977.0,295.6733,296.6839,295.1632,295.3172,11977.0
2021-04-07 13:00:00,306.93,307.63,306.66,307.25,10535.0,295.4038,296.0775,295.1439,295.7118,10535.0
2021-04-07 13:30:00,307.28,307.66,306.66,307.66,12446.0,295.7407,296.1064,295.1439,296.1064,12446.0
2021-04-07 14:00:00,307.53,307.88,307.33,307.65,8798.0,295.9813,296.3181,295.7888,296.0968,8798.0
2021-04-07 14:30:00,307.66,307.98,306.88,307.1,12244.0,296.1064,296.4144,295.3557,295.5674,12244.0
2021-04-07 15:00:00,306.88,307.64,306.78,307.64,15896.0,295.3557,296.0871,295.2594,296.0871,15896.0
2021-04-07 15:30:00,307.62,308.34,307.26,307.85,65502.0,296.0679,296.7609,295.7214,296.2893,65502.0
2021-04-08 09:30:00,310.67,314.47,309.83,312.47,49254.0,299.0034,302.6607,298.1949,300.7358,49254.0
2021-04-08 10:00:00,312.45,314.31,312.09,313.88,69340.0,300.7165,302.5067,300.37,302.0928,69340.0
2021-04-08 10:30:00,313.94,314.22,311.98,312.8,52640.0,302.1506,302.42,300.2642,301.0534,52640.0
2021-04-08 11:00:00,312.82,313.25,312.4,312.62,12606.0,301.0726,301.4865,300.6684,300.8801,12606.0
2021-04-08 11:30:00,312.69,312.74,311.77,312.07,16768.0,300.9475,300.9956,300.0621,300.3508,16768.0
2021-04-08 12:00:00,312.06,312.44,311.87,312.34,9897.0,300.3412,300.7069,300.1583,300.6106,9897.0
2021-04-08 12:30:00,312.24,312.92,312.24,312.55,13690.0,300.5144,301.1689,300.5144,300.8128,13690.0
2021-04-08 13:00:00,312.53,312.77,312.28,312.77,9908.0,300.7935,301.0245,300.5529,301.0245,9908.0
2021-04-08 13:30:00,312.96,313.43,312.68,313.23,9666.0,301.2074,301.6597,300.9379,301.4672,9666.0
2021-04-08 14:00:00,313.11,313.71,313.06,313.49,8905.0,301.3517,301.9292,301.3036,301.7175,8905.0
2021-04-08 14:30:00,313.41,313.73,312.98,313.73,8454.0,301.6405,301.9484,301.2266,301.9484,8454.0
2021-04-08 15:00:00,313.71,313.71,313.21,313.41,15662.0,301.9292,301.9292,301.448,301.6405,15662.0
2021-04-08 15:30:00,313.48,313.58,313.08,313.1,50186.0,301.7078,301.8041,301.3229,301.3421,50186.0
2021-04-09 09:30:00,313.36,314.29,312.67,313.37,26309.0,301.5923,302.4874,300.9283,301.602,26309.0
2021-04-09 10:00:00,313.73,314.13,312.76,313.1,32278.0,301.9484,302.3334,301.0149,301.3421,32278.0
2021-04-09 10:30:00,313.1,313.76,312.68,312.83,19661.0,301.3421,301.9773,300.9379,301.0822,19661.0
2021-04-09 11:00:00,312.84,313.86,312.76,313.06,17394.0,301.0919,302.0736,301.0149,301.3036,17394.0
2021-04-09 11:30:00,313.08,313.83,312.91,313.8,11307.0,301.3229,302.0447,301.1592,302.0158,11307.0
2021-04-09 12:00:00,313.87,313.94,313.39,313.7,7463.0,302.0832,302.1506,301.6212,301.9196,7463.0
2021-04-09 12:30:00,313.66,313.8,313.16,313.52,7805.0,301.8811,302.0158,301.3999,301.7463,7805.0
2021-04-09 13:00:00,313.64,313.64,313.22,313.36,6933.0,301.8618,301.8618,301.4576,301.5923,6933.0
2021-04-09 13:30:00,313.48,314.11,313.39,313.87,9245.0,301.7078,302.3142,301.6212,302.0832,9245.0
2021-04-09 14:00:00,313.9,314.12,313.06,313.39,32152.0,302.1121,302.3238,301.3036,301.6212,32152.0
2021-04-09 14:30:00,313.38,313.53,312.52,312.63,17808.0,301.6116,301.756,300.7839,300.8898,17808.0
2021-04-09 15:00:00,312.71,313.93,312.62,313.93,19299.0,300.9668,302.1409,300.8801,302.1409,19299.0
2021-04-09 15:30:00,313.93,314.63,313.56,314.29,67743.0,302.1409,302.8147,301.7848,302.4874,67743.0
2021-04-12 09:30:00,312.73,314.99,312.0,313.54,54308.0,300.986,303.1611,300.2834,301.7656,54308.0
2021-04-12 10:00:00,313.65,314.1,313.08,313.82,23832.0,301.8715,302.3046,301.3229,302.0351,23832.0
2021-04-12 10:30:00,313.96,314.98,313.75,314.98,18089.0,302.1698,303.1515,301.9677,303.1515,18089.0
2021-04-12 11:00:00,314.99,315.37,314.6,314.82,24715.0,303.1611,303.5269,302.7858,302.9975,24715.0
2021-04-12 11:30:00,314.7,315.06,314.54,314.62,13639.0,302.882,303.2285,302.728,302.805,13639.0
2021-04-12 12:00:00,314.75,314.77,314.23,314.6,15605.0,302.9301,302.9494,302.4297,302.7858,15605.0
2021-04-12 12:30:00,314.66,315.06,314.51,314.62,10270.0,302.8435,303.2285,302.6992,302.805,10270.0
2021-04-12 13:00:00,314.75,314.8,314.3,314.67,11957.0,302.9301,302.9783,302.497,302.8531,11957.0
2021-04-12 13:30:00,314.85,315.13,314.24,314.39,14008.0,303.0264,303.2959,302.4393,302.5837,14008.0
2021-04-12 14:00:00,314.53,314.92,314.18,314.69,9316.0,302.7184,303.0938,302.3816,302.8724,9316.0
2021-04-12 14:30:00,314.72,314.99,314.31,314.34,17965.0,302.9013,303.1611,302.5067,302.5355,17965.0
2021-04-12 15:00:00,314.46,314.65,313.31,313.75,24116.0,302.651,302.8339,301.5442,301.9677,24116.0
2021-04-12 15:30:00,313.79,315.1,313.4,314.63,83905.0,302.0062,303.267,301.6308,302.8147,83905.0
2021-04-13 09:30:00,312.9,317.06,312.9,315.15,53242.0,301.1496,305.1534,301.1496,303.3151,53242.0
2021-04-13 10:00:00,315.27,317.08,314.77,315.41,25847.0,303.4306,305.1726,302.9494,303.5654,25847.0
2021-04-13 10:30:00,315.5,315.89,313.96,314.76,19027.0,303.652,304.0273,302.1698,302.9398,19027.0
2021-04-13 11:00:00,314.68,315.1,314.2,314.5,18028.0,302.8628,303.267,302.4008,302.6895,18028.0
2021-04-13 11:30:00,314.64,315.85,314.64,315.84,26604.0,302.8243,303.9888,302.8243,303.9792,26604.0
2021-04-13 12:00:00,315.74,315.77,314.98,315.33,12802.0,303.883,303.9118,303.1515,303.4884,12802.0
2021-04-13 12:30:00,315.31,315.68,314.59,315.06,9532.0,303.4691,303.8252,302.7762,303.2285,9532.0
2021-04-13 13:00:00,315.05,315.28,314.68,314.92,10691.0,303.2189,303.4402,302.8628,303.0938,10691.0
2021-04-13 13:30:00,314.81,315.21,314.67,315.06,13583.0,302.9879,303.3729,302.8531,303.2285,13583.0
2021-04-13 14:00:00,315.15,315.85,314.93,315.53,15227.0,303.3151,303.9888,303.1034,303.6809,15227.0
2021-04-13 14:30:00,315.57,315.93,315.24,315.74,16892.0,303.7194,304.0658,303.4017,303.883,16892.0
2021-04-13 15:00:00,315.82,315.83,315.33,315.33,15773.0,303.96,303.9696,303.4884,303.4884,15773.0
2021-04-13 15:30:00,315.38,315.91,315.07,315.42,55060.0,303.5365,304.0466,303.2381,303.575,55060.0
2021-04-14 09:30:00,316.54,318.69,315.49,317.86,43013.0,304.6529,306.7222,303.6424,305.9234,43013.0
2021-04-14 10:00:00,317.71,318.33,316.88,317.35,12675.0,305.779,306.3757,304.9802,305.4325,12675.0
2021-04-14 10:30:00,317.28,317.28,315.4,315.56,19420.0,305.3651,305.3651,303.5557,303.7097,19420.0
2021-04-14 11:00:00,315.6,316.13,315.01,315.76,14263.0,303.7482,304.2583,303.1804,303.9022,14263.0
2021-04-14 11:30:00,315.67,315.89,315.18,315.74,11743.0,303.8156,304.0273,303.344,303.883,11743.0
2021-04-14 12:00:00,315.71,315.93,314.65,314.7,12263.0,303.8541,304.0658,302.8339,302.882,12263.0
2021-04-14 12:30:00,314.73,316.0,314.68,316.0,11166.0,302.9109,304.1332,302.8628,304.1332,11166.0
2021-04-14 13:00:00,315.94,316.5,315.86,316.5,11872.0,304.0755,304.6144,303.9985,304.6144,11872.0
2021-04-14 13:30:00,316.38,316.53,314.97,314.97,10365.0,304.4989,304.6433,303.1419,303.1419,10365.0
2021-04-14 14:00:00,315.08,315.25,314.63,314.79,11866.0,303.2478,303.4114,302.8147,302.9686,11866.0
2021-04-14 14:30:00,314.73,314.87,314.28,314.53,13509.0,302.9109,303.0456,302.4778,302.7184,13509.0
2021-04-14 15:00:00,314.51,315.83,314.44,315.47,13461.0,302.6992,303.9696,302.6318,303.6231,13461.0
2021-04-14 15:30:00,315.57,315.73,314.73,315.21,56929.0,303.7194,303.8733,302.9109,303.3729,56929.0
2021-04-15 09:30:00,317.03,319.62,316.7,318.99,46787.0,305.1245,307.6173,304.8069,307.0109,46787.0
2021-04-15 10:00:00,319.33,319.5,317.41,318.1,47461.0,307.3382,307.5018,305.4903,306.1543,47461.0
2021-04-15 10:30:00,318.1,319.3,317.82,318.26,54158.0,306.1543,307.3093,305.8849,306.3083,54158.0
2021-04-15 11:00:00,318.32,319.0,317.68,317.78,10891.0,306.3661,307.0205,305.7501,305.8464,10891.0
2021-04-15 11:30:00,317.84,317.94,317.37,317.37,13383.0,305.9041,306.0004,305.4518,305.4518,13383.0
2021-04-15 12:00:00,317.36,318.64,317.36,318.54,8827.0,305.4421,306.6741,305.4421,306.5778,8827.0
2021-04-15 12:30:00,318.58,318.86,318.19,318.77,9079.0,306.6163,306.8858,306.241,306.7992,9079.0
2021-04-15 13:00:00,318.76,318.76,318.34,318.66,8388.0,306.7896,306.7896,306.3853,306.6933,8388.0
2021-04-15 13:30:00,318.44,318.44,317.75,317.79,8706.0,306.4816,306.4816,305.8175,305.856,8706.0
2021-04-15 14:00:00,317.62,318.07,317.17,317.42,9153.0,305.6924,306.1255,305.2593,305.4999,9153.0
2021-04-15 14:30:00,317.48,318.48,317.42,318.39,14596.0,305.5576,306.5201,305.4999,306.4335,14596.0
2021-04-15 15:00:00,318.32,318.37,317.67,318.07,42319.0,306.3661,306.4142,305.7405,306.1255,42319.0
2021-04-15 15:30:00,318.17,318.75,317.9,318.62,53196.0,306.2217,306.7799,305.9619,306.6548,53196.0
2021-04-16 09:30:00,320.41,320.41,318.8,320.26,92914.0,308.3776,308.3776,306.8281,308.2332,92914.0
2021-04-16 10:00:00,320.62,320.62,319.53,319.8,36152.0,308.5797,308.5797,307.5306,307.7905,36152.0
2021-04-16 10:30:00,319.93,319.93,318.02,318.8,13392.0,307.9156,307.9156,306.0773,306.8281,13392.0
2021-04-16 11:00:00,318.82,319.82,318.25,319.19,14231.0,306.8473,307.8098,306.2987,307.2034,14231.0
2021-04-16 11:30:00,319.19,320.73,319.19,320.35,48866.0,307.2034,308.6856,307.2034,308.3198,48866.0
2021-04-16 12:00:00,320.53,320.81,319.75,319.75,17727.0,308.4931,308.7626,307.7424,307.7424,17727.0
2021-04-16 12:30:00,319.83,320.0,318.77,318.79,10204.0,307.8194,307.983,306.7992,306.8184,10204.0
2021-04-16 13:00:00,318.81,319.35,318.69,319.15,10715.0,306.8377,307.3574,306.7222,307.1649,10715.0
2021-04-16 13:30:00,319.12,319.7,319.12,319.15,14168.0,307.136,307.6943,307.136,307.1649,14168.0
2021-04-16 14:00:00,319.12,319.98,318.92,319.68,12586.0,307.136,307.9637,306.9435,307.675,12586.0
2021-04-16 14:30:00,319.79,320.14,319.76,320.1,18990.0,307.7809,308.1177,307.752,308.0792,18990.0
2021-04-16 15:00:00,320.11,320.54,319.68,320.34,23639.0,308.0889,308.5027,307.675,308.3102,23639.0
2021-04-16 15:30:00,320.45,322.44,320.42,321.97,202239.0,308.4161,310.3314,308.3872,309.879,202239.0
2021-04-19 09:30:00,320.7,323.21,320.7,322.99,47413.0,308.6567,311.0724,308.6567,310.8607,47413.0
2021-04-19 10:00:00,323.06,324.24,322.52,322.78,43537.0,310.9281,312.0638,310.4084,310.6586,43537.0
2021-04-19 10:30:00,322.77,323.49,321.38,322.21,76906.0,310.649,311.3419,309.3112,310.11,76906.0
2021-04-19 11:00:00,322.13,322.44,321.43,321.87,18679.0,310.033,310.3314,309.3593,309.7828,18679.0
2021-04-19 11:30:00,321.84,321.84,320.49,320.69,19859.0,309.7539,309.7539,308.4546,308.6471,19859.0
2021-04-19 12:00:00,320.67,321.21,320.22,320.29,16732.0,308.6278,309.1476,308.1947,308.2621,16732.0
2021-04-19 12:30:00,320.38,320.83,319.95,320.5,13709.0,308.3487,308.7818,307.9349,308.4642,13709.0
2021-04-19 13:00:00,320.44,321.49,320.34,320.86,15565.0,308.4065,309.417,308.3102,308.8107,15565.0
2021-04-19 13:30:00,320.83,321.19,320.0,320.49,17930.0,308.7818,309.1283,307.983,308.4546,17930.0
2021-04-19 14:00:00,320.47,321.53,320.14,321.18,34374.0,308.4353,309.4555,308.1177,309.1187,34374.0
2021-04-19 14:30:00,321.16,322.07,320.74,321.91,24389.0,309.0994,309.9753,308.6952,309.8213,24389.0
2021-04-19 15:00:00,321.91,321.93,321.14,321.19,23671.0,309.8213,309.8405,309.0802,309.1283,23671.0
2021-04-19 15:30:00,321.23,321.67,320.53,320.78,93572.0,309.1668,309.5903,308.4931,308.7337,93572.0
2021-04-20 09:30:00,320.44,324.41,319.41,324.28,87169.0,308.4065,312.2274,307.4151,312.1023,87169.0
2021-04-20 10:00:00,324.34,325.21,323.72,324.08,95645.0,312.16,312.9973,311.5633,311.9098,95645.0
2021-04-20 10:30:00,323.94,325.23,323.84,324.76,33510.0,311.775,313.0166,311.6788,312.5642,33510.0
2021-04-20 11:00:00,324.87,324.9,323.66,324.31,44962.0,312.6701,312.699,311.5055,312.1311,44962.0
2021-04-20 11:30:00,324.3,324.36,322.16,322.26,16970.0,312.1215,312.1793,310.0619,310.1581,16970.0
2021-04-20 12:00:00,322.24,322.68,321.7,321.7,22371.0,310.1389,310.5623,309.6192,309.6192,22371.0
2021-04-20 12:30:00,321.79,322.08,320.89,321.22,24792.0,309.7058,309.9849,308.8396,309.1572,24792.0
2021-04-20 13:00:00,321.27,323.13,321.02,322.72,60286.0,309.2053,310.9954,308.9647,310.6008,60286.0
2021-04-20 13:30:00,322.55,322.67,322.07,322.18,17288.0,310.4372,310.5527,309.9753,310.0811,17288.0
2021-04-20 14:00:00,322.14,323.13,322.1,322.64,16577.0,310.0426,310.9954,310.0041,310.5239,16577.0
2021-04-20 14:30:00,322.55,323.26,322.34,323.13,18118.0,310.4372,311.1206,310.2351,310.9954,18118.0
2021-04-20 15:00:00,323.15,323.46,322.94,323.19,24417.0,311.0147,311.3131,310.8126,311.0532,24417.0
2021-04-20 15:30:00,323.25,324.04,323.11,323.6,77943.0,311.1109,311.8713,310.9762,311.4478,77943.0
2021-04-21 09:30:00,324.49,326.13,323.68,325.29,40508.0,312.3044,313.8828,311.5248,313.0743,40508.0
2021-04-21 10:00:00,325.65,325.9,324.87,325.57,13284.0,313.4208,313.6614,312.6701,313.3438,13284.0
2021-04-21 10:30:00,325.62,326.57,325.53,326.55,20672.0,313.3919,314.3063,313.3053,314.287,20672.0
2021-04-21 11:00:00,326.58,327.24,326.42,326.88,27567.0,314.3159,314.9511,314.1619,314.6046,27567.0
2021-04-21 11:30:00,326.9,326.96,325.92,325.94,15520.0,314.6239,314.6816,313.6807,313.6999,15520.0
2021-04-21 12:00:00,325.93,326.62,325.67,326.13,35158.0,313.6903,314.3544,313.4401,313.8828,35158.0
2021-04-21 12:30:00,326.21,326.44,325.5,325.67,32171.0,313.9598,314.1811,313.2764,313.4401,32171.0
2021-04-21 13:00:00,325.77,326.05,325.29,325.3,5708.0,313.5363,313.8058,313.0743,313.084,5708.0
2021-04-21 13:30:00,325.27,325.51,324.87,324.96,8010.0,313.0551,313.2861,312.6701,312.7567,8010.0
2021-04-21 14:00:00,324.97,325.43,324.92,325.1,8490.0,312.7664,313.2091,312.7182,312.8915,8490.0
2021-04-21 14:30:00,325.11,325.22,324.61,324.84,9353.0,312.9011,313.007,312.4199,312.6412,9353.0
2021-04-21 15:00:00,324.98,325.02,324.54,324.74,14704.0,312.776,312.8145,312.3525,312.545,14704.0
2021-04-21 15:30:00,324.73,325.57,324.45,325.33,80504.0,312.5354,313.3438,312.2659,313.1128,80504.0
2021-04-22 09:30:00,324.79,326.99,323.29,326.8,56114.0,312.5931,314.7105,311.1494,314.5276,56114.0
2021-04-22 10:00:00,326.67,327.82,325.92,326.85,31283.0,314.4025,315.5093,313.6807,314.5758,31283.0
2021-04-22 10:30:00,326.93,329.04,326.73,329.0,31492.0,314.6527,316.6835,314.4603,316.645,31492.0
2021-04-22 11:00:00,328.97,329.03,327.72,328.2,35473.0,316.6161,316.6739,315.4131,315.8751,35473.0
2021-04-22 11:30:00,328.07,328.42,326.9,327.34,22417.0,315.7499,316.0868,314.6239,315.0474,22417.0
2021-04-22 12:00:00,327.36,327.91,327.36,327.58,16733.0,315.0666,315.5959,315.0666,315.2783,16733.0
2021-04-22 12:30:00,327.59,328.73,327.51,328.47,21543.0,315.288,316.3852,315.211,316.1349,21543.0
2021-04-22 13:00:00,328.38,328.39,326.09,327.05,19176.0,316.0483,316.0579,313.8443,314.7682,19176.0
2021-04-22 13:30:00,326.82,326.83,324.68,324.98,12781.0,314.5469,314.5565,312.4872,312.776,12781.0
2021-04-22 14:00:00,324.8,325.31,323.75,325.22,36510.0,312.6027,313.0936,311.5922,313.007,36510.0
2021-04-22 14:30:00,325.23,326.17,324.98,325.74,11879.0,313.0166,313.9213,312.776,313.5074,11879.0
2021-04-22 15:00:00,325.93,325.96,324.44,324.8,23605.0,313.6903,313.7192,312.2563,312.6027,23605.0
2021-04-22 15:30:00,324.86,325.55,324.63,324.91,71691.0,312.6605,313.3246,312.4391,312.7086,71691.0
2021-04-23 09:30:00,325.61,327.37,324.95,325.77,27956.0,313.3823,315.0762,312.7471,313.5363,27956.0
2021-04-23 10:00:00,325.75,325.86,322.46,323.11,37929.0,313.5171,313.6229,310.3506,310.9762,37929.0
2021-04-23 10:30:00,323.19,325.59,323.19,325.46,39744.0,311.0532,313.3631,311.0532,313.238,39744.0
2021-04-23 11:00:00,325.44,326.26,325.33,326.13,24929.0,313.2187,314.0079,313.1128,313.8828,24929.0
2021-04-23 11:30:00,326.32,328.12,326.16,327.99,34770.0,314.0657,315.7981,313.9117,315.6729,34770.0
2021-04-23 12:00:00,328.07,328.99,327.71,328.3,57214.0,315.7499,316.6354,315.4035,315.9713,57214.0
2021-04-23 12:30:00,328.15,328.72,327.92,328.21,24752.0,315.8269,316.3755,315.6056,315.8847,24752.0
2021-04-23 13:00:00,328.42,328.77,328.12,328.33,15934.0,316.0868,316.4236,315.7981,316.0002,15934.0
2021-04-23 13:30:00,328.43,328.51,327.64,327.7,13658.0,316.0964,316.1734,315.3361,315.3938,13658.0
2021-04-23 14:00:00,327.9,328.33,327.67,327.79,10394.0,315.5863,316.0002,315.365,315.4805,10394.0
2021-04-23 14:30:00,327.96,328.71,326.99,326.99,22953.0,315.6441,316.3659,314.7105,314.7105,22953.0
2021-04-23 15:00:00,327.17,328.69,327.1,328.33,21546.0,314.8837,316.3467,314.8164,316.0002,21546.0
2021-04-23 15:30:00,328.42,328.8,327.39,327.7,75093.0,316.0868,316.4525,315.0955,315.3938,75093.0
2021-04-26 09:30:00,327.72,328.04,326.43,327.56,33771.0,315.4131,315.7211,314.1715,315.2591,33771.0
2021-04-26 10:00:00,327.33,328.02,326.29,326.35,17402.0,315.0377,315.7018,314.0368,314.0945,17402.0
2021-04-26 10:30:00,326.43,327.41,325.89,326.16,20184.0,314.1715,315.1147,313.6518,313.9117,20184.0
2021-04-26 11:00:00,326.04,327.48,326.0,326.5,21170.0,313.7962,315.1821,313.7577,314.2389,21170.0
2021-04-26 11:30:00,326.62,326.8,326.06,326.19,14288.0,314.3544,314.5276,313.8154,313.9405,14288.0
2021-04-26 12:00:00,326.31,326.34,325.02,325.19,9887.0,314.056,314.0849,312.8145,312.9781,9887.0
2021-04-26 12:30:00,325.3,325.91,325.14,325.54,10650.0,313.084,313.6711,312.93,313.3149,10650.0
2021-04-26 13:00:00,325.64,325.67,324.95,325.55,10425.0,313.4112,313.4401,312.7471,313.3246,10425.0
2021-04-26 13:30:00,325.65,325.72,325.09,325.4,11590.0,313.4208,313.4882,312.8818,313.1802,11590.0
2021-04-26 14:00:00,325.4,325.4,324.87,325.12,52893.0,313.1802,313.1802,312.6701,312.9107,52893.0
2021-04-26 14:30:00,325.18,325.52,324.9,325.22,49196.0,312.9685,313.2957,312.699,313.007,49196.0
2021-04-26 15:00:00,325.29,325.98,325.15,325.32,48753.0,313.0743,313.7384,312.9396,313.1032,48753.0
2021-04-26 15:30:00,325.25,326.01,324.99,325.23,83321.0,313.0358,313.7673,312.7856,313.0166,83321.0
2021-04-27 09:30:00,325.25,326.03,323.29,323.54,58390.0,313.0358,313.7865,311.1494,311.3901,58390.0
2021-04-27 10:00:00,324.01,324.7,323.63,324.28,19686.0,311.8424,312.5065,311.4767,312.1023,19686.0
2021-04-27 10:30:00,324.22,324.73,324.0,324.65,23299.0,312.0445,312.5354,311.8328,312.4584,23299.0
2021-04-27 11:00:00,324.48,324.9,323.84,324.43,24231.0,312.2948,312.699,311.6788,312.2466,24231.0
2021-04-27 11:30:00,324.6,324.87,324.34,324.65,31299.0,312.4102,312.6701,312.16,312.4584,31299.0
2021-04-27 12:00:00,324.77,325.26,324.49,324.5,19177.0,312.5739,313.0455,312.3044,312.314,19177.0
2021-04-27 12:30:00,324.49,325.41,324.35,325.28,52035.0,312.3044,313.1898,312.1696,313.0647,52035.0
2021-04-27 13:00:00,325.32,325.45,324.73,324.83,64561.0,313.1032,313.2283,312.5354,312.6316,64561.0
2021-04-27 13:30:00,324.85,325.26,324.72,325.05,79350.0,312.6509,313.0455,312.5257,312.8433,79350.0
2021-04-27 14:00:00,325.05,325.7,324.67,325.25,108962.0,312.8433,313.4689,312.4776,313.0358,108962.0
2021-04-27 14:30:00,325.23,325.59,325.06,325.19,75174.0,313.0166,313.3631,312.853,312.9781,75174.0
2021-04-27 15:00:00,325.2,326.1,325.02,325.63,99833.0,312.9877,313.8539,312.8145,313.4016,99833.0
2021-04-27 15:30:00,325.65,327.01,325.65,326.14,127100.0,313.4208,314.7297,313.4208,313.8924,127100.0
2021-04-28 09:30:00,340.16,340.16,322.47,325.35,134939.0,327.3859,327.3859,310.3602,313.1321,134939.0
2021-04-28 10:00:00,325.25,326.38,324.52,326.35,46069.0,313.0358,314.1234,312.3333,314.0945,46069.0
2021-04-28 10:30:00,326.35,327.2,325.89,326.33,29665.0,314.0945,314.9126,313.6518,314.0753,29665.0
2021-04-28 11:00:00,326.39,327.39,325.0,326.17,32265.0,314.133,315.0955,312.7952,313.9213,32265.0
2021-04-28 11:30:00,326.18,326.55,324.66,325.18,20510.0,313.9309,314.287,312.468,312.9685,20510.0
2021-04-28 12:00:00,325.04,325.47,320.0,320.7,56325.0,312.8337,313.2476,307.983,308.6567,56325.0
2021-04-28 12:30:00,320.46,322.03,320.25,320.9,38700.0,308.4257,309.9368,308.2236,308.8492,38700.0
2021-04-28 13:00:00,321.13,321.13,319.14,319.36,22155.0,309.0706,309.0706,307.1553,307.367,22155.0
2021-04-28 13:30:00,319.23,320.28,318.37,319.4,22809.0,307.2419,308.2525,306.4142,307.4055,22809.0
2021-04-28 14:00:00,319.63,319.66,318.54,319.25,58976.0,307.6269,307.6558,306.5778,307.2612,58976.0
2021-04-28 14:30:00,319.35,321.38,319.0,320.9,45439.0,307.3574,309.3112,307.0205,308.8492,45439.0
2021-04-28 15:00:00,320.72,320.93,319.86,320.48,31784.0,308.676,308.8781,307.8482,308.445,31784.0
2021-04-28 15:30:00,320.48,321.25,319.82,320.44,86928.0,308.445,309.186,307.8098,308.4065,86928.0
2021-04-29 09:30:00,321.3,323.41,319.51,321.49,53024.0,309.2342,311.2649,307.5114,309.417,53024.0
2021-04-29 10:00:00,321.31,323.47,320.67,323.29,26072.0,309.2438,311.3227,308.6278,311.1494,26072.0
2021-04-29 10:30:00,323.36,325.38,323.18,325.2,44124.0,311.2168,313.161,311.0436,312.9877,44124.0
2021-04-29 11:00:00,325.11,325.15,324.56,324.62,39725.0,312.9011,312.9396,312.3717,312.4295,39725.0
2021-04-29 11:30:00,324.56,325.17,323.87,324.3,14653.0,312.3717,312.9588,311.7077,312.1215,14653.0
2021-04-29 12:00:00,324.41,325.36,324.29,325.07,19916.0,312.2274,313.1417,312.1119,312.8626,19916.0
2021-04-29 12:30:00,325.09,326.69,325.02,326.69,11679.0,312.8818,314.4218,312.8145,314.4218,11679.0
2021-04-29 13:00:00,326.67,327.14,326.44,326.86,23829.0,314.4025,314.8549,314.1811,314.5854,23829.0
2021-04-29 13:30:00,326.85,327.68,326.42,327.46,19483.0,314.5758,315.3746,314.1619,315.1628,19483.0
2021-04-29 14:00:00,327.6,328.49,327.45,328.43,15254.0,315.2976,316.1542,315.1532,316.0964,15254.0
2021-04-29 14:30:00,328.47,330.12,328.35,329.93,33240.0,316.1349,317.723,316.0194,317.5401,33240.0
2021-04-29 15:00:00,330.05,330.75,329.95,330.21,22722.0,317.6556,318.3293,317.5593,317.8096,22722.0
2021-04-29 15:30:00,330.28,330.54,329.11,329.61,106598.0,317.8769,318.1272,316.7509,317.2321,106598.0
2021-04-30 09:30:00,329.36,330.53,324.04,324.59,104162.0,316.9915,318.1176,311.8713,312.4006,104162.0
2021-04-30 10:00:00,325.4,328.04,325.09,327.6,18601.0,313.1802,315.7211,312.8818,315.2976,18601.0
2021-04-30 10:30:00,327.7,327.87,325.67,325.82,17325.0,315.3938,315.5574,313.4401,313.5844,17325.0
2021-04-30 11:00:00,326.07,327.38,325.81,326.57,15320.0,313.825,315.0858,313.5748,314.3063,15320.0
2021-04-30 11:30:00,326.72,327.31,326.52,327.11,19329.0,314.4506,315.0185,314.2581,314.826,19329.0
2021-04-30 12:00:00,327.18,327.74,326.97,327.64,16833.0,314.8934,315.4323,314.6912,315.3361,16833.0
2021-04-30 12:30:00,327.57,327.7,326.88,326.97,25230.0,315.2687,315.3938,314.6046,314.6912,25230.0
2021-04-30 13:00:00,326.97,327.08,326.49,327.03,13404.0,314.6912,314.7971,314.2293,314.749,13404.0
2021-04-30 13:30:00,327.02,327.43,325.7,325.77,24962.0,314.7394,315.134,313.4689,313.5363,24962.0
2021-04-30 14:00:00,325.79,327.71,325.65,327.71,22307.0,313.5556,315.4035,313.4208,315.4035,22307.0
2021-04-30 14:30:00,327.7,327.82,327.08,327.15,19775.0,315.3938,315.5093,314.7971,314.8645,19775.0
2021-04-30 15:00:00,327.27,327.5,326.67,327.48,34936.0,314.98,315.2013,314.4025,315.1821,34936.0
2021-04-30 15:30:00,327.49,327.54,326.24,326.51,138006.0,315.1917,315.2398,313.9887,314.2485,138006.0
2021-05-03 09:30:00,327.53,328.25,325.5,327.14,38731.0,315.2302,315.9232,313.2764,314.8549,38731.0
2021-05-03 10:00:00,326.99,328.97,326.93,328.85,20452.0,314.7105,316.6161,314.6527,316.5006,20452.0
2021-05-03 10:30:00,329.06,329.14,327.89,328.48,33981.0,316.7028,316.7798,315.5767,316.1445,33981.0
2021-05-03 11:00:00,328.62,329.56,328.12,329.31,28848.0,316.2793,317.184,315.7981,316.9434,28848.0
2021-05-03 11:30:00,329.22,330.0,328.95,330.0,20816.0,316.8568,317.6075,316.5969,317.6075,20816.0
2021-05-03 12:00:00,330.01,330.2,329.33,329.39,12432.0,317.6171,317.7999,316.9626,317.0204,12432.0
2021-05-03 12:30:00,329.5,330.33,329.5,329.97,18721.0,317.1262,317.9251,317.1262,317.5786,18721.0
2021-05-03 13:00:00,330.03,330.16,329.42,329.61,16035.0,317.6363,317.7615,317.0492,317.2321,16035.0
2021-05-03 13:30:00,329.6,330.2,329.55,330.0,16362.0,317.2225,317.7999,317.1744,317.6075,16362.0
2021-05-03 14:00:00,330.01,330.07,329.51,329.92,12082.0,317.6171,317.6748,317.1359,317.5305,12082.0
2021-05-03 14:30:00,330.03,330.62,330.02,330.59,14933.0,317.6363,318.2042,317.6267,318.1753,14933.0
2021-05-03 15:00:00,330.47,330.63,329.77,330.33,18586.0,318.0598,318.2138,317.3861,317.9251,18586.0
2021-05-03 15:30:00,330.29,330.57,329.29,329.32,68979.0,317.8866,318.1561,316.9241,316.953,68979.0
2021-05-04 09:30:00,328.23,331.31,327.97,331.31,42752.0,315.9039,318.8683,315.6537,318.8683,42752.0
2021-05-04 10:00:00,330.95,331.41,329.7,329.86,26755.0,318.5218,318.9645,317.3187,317.4727,26755.0
2021-05-04 10:30:00,329.59,330.04,328.57,329.79,33681.0,317.2129,317.646,316.2312,317.4053,33681.0
2021-05-04 11:00:00,329.85,331.63,329.67,331.63,91291.0,317.4631,319.1762,317.2899,319.1762,91291.0
2021-05-04 11:30:00,331.52,331.84,329.59,330.32,57602.0,319.0704,319.3784,317.2129,317.9154,57602.0
2021-05-04 12:00:00,330.17,331.1,329.75,329.93,37225.0,317.7711,318.6662,317.3668,317.5401,37225.0
2021-05-04 12:30:00,329.88,330.45,329.62,330.25,11982.0,317.492,318.0406,317.2417,317.8481,11982.0
2021-05-04 13:00:00,330.18,330.96,330.03,330.65,18585.0,317.7807,318.5314,317.6363,318.233,18585.0
2021-05-04 13:30:00,330.68,330.81,329.69,329.69,17468.0,318.2619,318.387,317.3091,317.3091,17468.0
2021-05-04 14:00:00,329.59,330.59,329.58,329.96,17373.0,317.2129,318.1753,317.2032,317.569,17373.0
2021-05-04 14:30:00,330.05,330.07,329.41,329.82,24984.0,317.6556,317.6748,317.0396,317.4342,24984.0
2021-05-04 15:00:00,329.9,330.26,329.57,330.19,25302.0,317.5112,317.8577,317.1936,317.7903,25302.0
2021-05-04 15:30:00,330.13,330.85,329.26,330.54,118841.0,317.7326,318.4255,316.8952,318.1272,118841.0
2021-05-05 09:30:00,332.22,332.22,327.3,327.64,27100.0,319.7441,319.7441,315.0089,315.3361,27100.0
2021-05-05 10:00:00,327.84,327.84,324.53,324.8,29334.0,315.5286,315.5286,312.3429,312.6027,29334.0
2021-05-05 10:30:00,324.97,325.89,324.75,325.78,24895.0,312.7664,313.6518,312.5546,313.5459,24895.0
2021-05-05 11:00:00,325.85,327.71,325.85,327.09,14202.0,313.6133,315.4035,313.6133,314.8067,14202.0
2021-05-05 11:30:00,327.36,328.82,327.36,328.75,11981.0,315.0666,316.4718,315.0666,316.4044,11981.0
2021-05-05 12:00:00,328.8,329.31,328.79,328.88,11765.0,316.4525,316.9434,316.4429,316.5295,11765.0
2021-05-05 12:30:00,328.85,329.05,327.99,328.46,17899.0,316.5006,316.6931,315.6729,316.1253,17899.0
2021-05-05 13:00:00,328.46,328.76,328.05,328.59,15130.0,316.1253,316.414,315.7307,316.2504,15130.0
2021-05-05 13:30:00,328.63,329.04,328.29,328.4,16111.0,316.2889,316.6835,315.9617,316.0675,16111.0
2021-05-05 14:00:00,328.51,329.47,328.18,329.28,13022.0,316.1734,317.0974,315.8558,316.9145,13022.0
2021-05-05 14:30:00,329.25,329.36,328.5,328.61,9994.0,316.8856,316.9915,316.1638,316.2697,9994.0
2021-05-05 15:00:00,328.63,329.04,328.18,328.63,18786.0,316.2889,316.6835,315.8558,316.2889,18786.0
2021-05-05 15:30:00,328.58,328.91,328.03,328.72,58749.0,316.2408,316.5584,315.7114,316.3755,58749.0
2021-05-06 09:30:00,329.32,330.52,328.95,330.05,17044.0,316.953,318.1079,316.5969,317.6556,17044.0
2021-05-06 10:00:00,330.08,330.08,327.4,327.7,19291.0,317.6845,317.6845,315.1051,315.3938,19291.0
2021-05-06 10:30:00,327.58,327.89,326.86,327.43,13527.0,315.2783,315.5767,314.5854,315.134,13527.0
2021-05-06 11:00:00,327.45,327.55,326.54,327.11,11917.0,315.1532,315.2495,314.2774,314.826,11917.0
2021-05-06 11:30:00,327.42,327.78,326.5,326.6,19106.0,315.1243,315.4708,314.2389,314.3351,19106.0
2021-05-06 12:00:00,326.64,327.38,326.09,327.35,11570.0,314.3736,315.0858,313.8443,315.057,11570.0
2021-05-06 12:30:00,327.51,327.76,326.88,326.89,17434.0,315.211,315.4516,314.6046,314.6142,17434.0
2021-05-06 13:00:00,326.93,327.23,325.7,326.38,24004.0,314.6527,314.9415,313.4689,314.1234,24004.0
2021-05-06 13:30:00,326.37,326.78,326.2,326.21,10488.0,314.1138,314.5084,313.9502,313.9598,10488.0
2021-05-06 14:00:00,326.2,326.66,325.95,326.41,10262.0,313.9502,314.3929,313.7095,314.1523,10262.0
2021-05-06 14:30:00,326.32,327.11,326.0,326.73,20857.0,314.0657,314.826,313.7577,314.4603,20857.0
2021-05-06 15:00:00,326.68,327.52,326.54,327.5,14833.0,314.4121,315.2206,314.2774,315.2013,14833.0
2021-05-06 15:30:00,327.46,329.81,327.42,329.61,119768.0,315.1628,317.4246,315.1243,317.2321,119768.0
2021-05-07 09:30:00,330.11,331.67,328.53,329.65,29397.0,317.7133,319.2147,316.1927,317.2706,29397.0
2021-05-07 10:00:00,329.95,332.48,329.87,331.25,22518.0,317.5593,319.9943,317.4823,318.8105,22518.0
2021-05-07 10:30:00,331.28,332.69,331.15,332.41,21405.0,318.8394,320.1964,318.7143,319.927,21405.0
2021-05-07 11:00:00,332.41,333.26,332.32,333.08,20539.0,319.927,320.745,319.8403,320.5718,20539.0
2021-05-07 11:30:00,333.02,333.51,332.66,333.43,22019.0,320.514,320.9856,320.1676,320.9087,22019.0
2021-05-07 12:00:00,333.42,333.87,332.44,332.62,19655.0,320.899,321.3321,319.9558,320.1291,19655.0
2021-05-07 12:30:00,332.49,332.8,331.75,332.44,39784.0,320.004,320.3023,319.2917,319.9558,39784.0
2021-05-07 13:00:00,332.36,332.36,331.86,331.87,12142.0,319.8788,319.8788,319.3976,319.4072,12142.0
2021-05-07 13:30:00,332.13,333.43,332.13,332.94,10686.0,319.6575,320.9087,319.6575,320.4371,10686.0
2021-05-07 14:00:00,333.19,333.71,332.93,333.43,16260.0,320.6777,321.1781,320.4274,320.9087,16260.0
2021-05-07 14:30:00,333.5,333.77,333.34,333.65,15292.0,320.976,321.2359,320.822,321.1204,15292.0
2021-05-07 15:00:00,333.52,334.42,333.47,334.39,25604.0,320.9953,321.8615,320.9471,321.8326,25604.0
2021-05-07 15:30:00,334.49,334.68,334.08,334.49,77146.0,321.9288,322.1117,321.5342,321.9288,77146.0
2021-05-10 09:30:00,334.85,337.65,334.25,337.53,53214.0,322.2753,324.9702,321.6979,324.8547,53214.0
2021-05-10 10:00:00,337.49,337.82,336.91,337.18,19124.0,324.8162,325.1338,324.258,324.5178,19124.0
2021-05-10 10:30:00,336.93,338.48,336.8,337.58,14206.0,324.2772,325.769,324.1521,324.9028,14206.0
2021-05-10 11:00:00,337.47,338.56,337.22,338.52,20235.0,324.7969,325.846,324.5563,325.8075,20235.0
2021-05-10 11:30:00,338.59,338.59,336.86,336.89,18229.0,325.8749,325.8749,324.2098,324.2387,18229.0
2021-05-10 12:00:00,336.88,336.95,335.66,335.66,14419.0,324.2291,324.2965,323.0549,323.0549,14419.0
2021-05-10 12:30:00,335.57,336.43,335.5,335.9,12520.0,322.9683,323.796,322.9009,323.2859,12520.0
2021-05-10 13:00:00,335.72,336.47,335.62,336.15,17356.0,323.1127,323.8345,323.0164,323.5265,17356.0
2021-05-10 13:30:00,336.11,336.81,335.91,336.49,11522.0,323.488,324.1617,323.2955,323.8537,11522.0
2021-05-10 14:00:00,336.54,336.54,335.0,335.61,24694.0,323.9019,323.9019,322.4197,323.0068,24694.0
2021-05-10 14:30:00,335.44,335.71,335.0,335.63,10941.0,322.8432,323.103,322.4197,323.026,10941.0
2021-05-10 15:00:00,335.58,335.67,334.58,334.83,38676.0,322.9779,323.0645,322.0155,322.2561,38676.0
2021-05-10 15:30:00,334.75,335.08,333.48,333.48,47830.0,322.1791,322.4967,320.9568,320.9568,47830.0
2021-05-11 09:30:00,329.18,329.93,327.0,327.64,38157.0,316.8183,317.5401,314.7201,315.3361,38157.0
2021-05-11 10:00:00,327.79,329.97,327.79,328.3,24850.0,315.4805,317.5786,315.4805,315.9713,24850.0
2021-05-11 10:30:00,328.3,328.66,327.49,327.86,42837.0,315.9713,316.3178,315.1917,315.5478,42837.0
2021-05-11 11:00:00,327.78,329.74,327.21,329.68,20504.0,315.4708,317.3572,314.9222,317.2995,20504.0
2021-05-11 11:30:00,329.62,330.17,328.6,329.64,17209.0,317.2417,317.7711,316.26,317.261,17209.0
2021-05-11 12:00:00,329.58,329.84,328.91,328.99,9226.0,317.2032,317.4535,316.5584,316.6354,9226.0
2021-05-11 12:30:00,328.89,329.04,327.93,328.32,10512.0,316.5391,316.6835,315.6152,315.9905,10512.0
2021-05-11 13:00:00,328.27,328.78,328.11,328.56,8284.0,315.9424,316.4333,315.7884,316.2215,8284.0
2021-05-11 13:30:00,328.64,328.98,328.22,328.73,9594.0,316.2985,316.6258,315.8943,316.3852,9594.0
2021-05-11 14:00:00,328.82,329.1,328.31,328.98,12157.0,316.4718,316.7413,315.9809,316.6258,12157.0
2021-05-11 14:30:00,328.93,328.93,327.81,328.27,27951.0,316.5776,316.5776,315.4997,315.9424,27951.0
2021-05-11 15:00:00,328.31,329.18,328.31,328.69,22537.0,315.9809,316.8183,315.9809,316.3467,22537.0
2021-05-11 15:30:00,328.57,328.75,327.81,328.73,118320.0,316.2312,316.4044,315.4997,316.3852,118320.0
2021-05-12 09:30:00,327.07,328.76,325.68,327.22,116209.0,314.7875,316.414,313.4497,314.9319,116209.0
2021-05-12 10:00:00,327.73,327.73,325.88,325.9,29277.0,315.4227,315.4227,313.6422,313.6614,29277.0
2021-05-12 10:30:00,325.91,326.73,324.19,324.76,38977.0,313.6711,314.4603,312.0156,312.5642,38977.0
2021-05-12 11:00:00,324.76,325.59,324.69,325.17,17632.0,312.5642,313.3631,312.4969,312.9588,17632.0
2021-05-12 11:30:00,325.32,325.61,322.72,323.01,24833.0,313.1032,313.3823,310.6008,310.88,24833.0
2021-05-12 12:00:00,323.0,323.61,322.41,322.96,25075.0,310.8703,311.4574,310.3025,310.8318,25075.0
2021-05-12 12:30:00,322.91,323.15,321.51,321.85,23831.0,310.7837,311.0147,309.4363,309.7635,23831.0
2021-05-12 13:00:00,321.76,322.66,321.08,321.08,18571.0,309.6769,310.5431,309.0224,309.0224,18571.0
2021-05-12 13:30:00,321.18,321.18,320.35,320.82,14981.0,309.1187,309.1187,308.3198,308.7722,14981.0
2021-05-12 14:00:00,320.77,321.1,319.89,320.0,25557.0,308.7241,309.0417,307.8771,307.983,25557.0
2021-05-12 14:30:00,320.0,321.38,319.89,321.11,28871.0,307.983,309.3112,307.8771,309.0513,28871.0
2021-05-12 15:00:00,320.97,321.09,319.62,320.07,25317.0,308.9166,309.0321,307.6173,308.0504,25317.0
2021-05-12 15:30:00,320.03,320.94,319.26,319.61,88381.0,308.0119,308.8877,307.2708,307.6076,88381.0
2021-05-13 09:30:00,321.26,324.41,321.08,324.41,34401.0,309.1957,312.2274,309.0224,312.2274,34401.0
2021-05-13 10:00:00,324.81,326.33,324.66,325.83,23741.0,312.6124,314.0753,312.468,313.5941,23741.0
2021-05-13 10:30:00,325.86,327.11,325.25,327.11,18528.0,313.6229,314.826,313.0358,314.826,18528.0
2021-05-13 11:00:00,327.09,327.34,326.81,327.27,14262.0,314.8067,315.0474,314.5373,314.98,14262.0
2021-05-13 11:30:00,327.27,327.9,327.08,327.38,34565.0,314.98,315.5863,314.7971,315.0858,34565.0
2021-05-13 12:00:00,327.61,328.09,326.93,327.25,17960.0,315.3072,315.7692,314.6527,314.9607,17960.0
2021-05-13 12:30:00,327.18,328.65,327.18,328.18,28148.0,314.8934,316.3082,314.8934,315.8558,28148.0
2021-05-13 13:00:00,328.36,328.56,327.86,328.42,25731.0,316.029,316.2215,315.5478,316.0868,25731.0
2021-05-13 13:30:00,328.54,328.74,327.77,328.52,27985.0,316.2023,316.3948,315.4612,316.183,27985.0
2021-05-13 14:00:00,328.77,329.32,328.42,329.21,37259.0,316.4236,316.953,316.0868,316.8471,37259.0
2021-05-13 14:30:00,329.28,329.69,328.86,329.45,27564.0,316.9145,317.3091,316.5103,317.0781,27564.0
2021-05-13 15:00:00,329.44,329.66,328.48,329.02,36588.0,317.0685,317.2802,316.1445,316.6643,36588.0
2021-05-13 15:30:00,328.96,329.88,328.5,328.84,81283.0,316.6065,317.492,316.1638,316.491,81283.0
2021-05-14 09:30:00,330.0,331.57,329.1,330.1,36827.0,317.6075,319.1185,316.7413,317.7037,36827.0
2021-05-14 10:00:00,330.15,330.92,329.7,329.7,15060.0,317.7518,318.4929,317.3187,317.3187,15060.0
2021-05-14 10:30:00,329.87,331.29,329.54,331.09,24431.0,317.4823,318.849,317.1647,318.6565,24431.0
2021-05-14 11:00:00,331.11,332.17,330.71,332.13,32568.0,318.6758,319.696,318.2908,319.6575,32568.0
2021-05-14 11:30:00,332.29,332.96,331.85,332.44,29399.0,319.8115,320.4563,319.388,319.9558,29399.0
2021-05-14 12:00:00,332.43,332.77,332.4,332.61,15941.0,319.9462,320.2734,319.9173,320.1194,15941.0
2021-05-14 12:30:00,332.63,333.32,332.57,333.27,13881.0,320.1387,320.8028,320.0809,320.7547,13881.0
2021-05-14 13:00:00,333.27,333.49,332.76,332.89,15558.0,320.7547,320.9664,320.2638,320.3889,15558.0
2021-05-14 13:30:00,332.88,333.65,332.87,333.45,14086.0,320.3793,321.1204,320.3697,320.9279,14086.0
2021-05-14 14:00:00,333.54,333.69,333.25,333.48,30070.0,321.0145,321.1589,320.7354,320.9568,30070.0
2021-05-14 14:30:00,333.54,334.35,333.53,334.09,29390.0,321.0145,321.7941,321.0049,321.5439,29390.0
2021-05-14 15:00:00,334.01,334.64,333.52,333.9,36213.0,321.4669,322.0732,320.9953,321.361,36213.0
2021-05-14 15:30:00,333.79,334.21,333.27,334.05,123633.0,321.2551,321.6594,320.7547,321.5054,123633.0
2021-05-17 09:30:00,332.15,332.74,330.82,331.81,34330.0,319.6767,320.2446,318.3967,319.3495,34330.0
2021-05-17 10:00:00,331.5,332.04,330.96,331.06,21523.0,319.0511,319.5709,318.5314,318.6277,21523.0
2021-05-17 10:30:00,331.02,331.67,330.81,331.42,37003.0,318.5892,319.2147,318.387,318.9741,37003.0
2021-05-17 11:00:00,331.54,331.81,331.02,331.08,16715.0,319.0896,319.3495,318.5892,318.6469,16715.0
2021-05-17 11:30:00,331.14,331.38,331.02,331.17,38511.0,318.7046,318.9356,318.5892,318.7335,38511.0
2021-05-17 12:00:00,331.19,331.41,330.9,331.19,22036.0,318.7528,318.9645,318.4737,318.7528,22036.0
2021-05-17 12:30:00,331.15,331.33,330.06,330.31,32645.0,318.7143,318.8875,317.6652,317.9058,32645.0
2021-05-17 13:00:00,330.34,330.34,329.2,329.77,14118.0,317.9347,317.9347,316.8375,317.3861,14118.0
2021-05-17 13:30:00,329.78,330.19,329.52,329.83,9602.0,317.3957,317.7903,317.1455,317.4438,9602.0
2021-05-17 14:00:00,329.91,330.91,329.71,330.91,10699.0,317.5208,318.4833,317.3283,318.4833,10699.0
2021-05-17 14:30:00,330.89,331.22,330.07,330.47,20558.0,318.464,318.7816,317.6748,318.0598,20558.0
2021-05-17 15:00:00,330.44,330.56,329.26,329.55,99225.0,318.0309,318.1464,316.8952,317.1744,99225.0
2021-05-17 15:30:00,329.61,330.46,329.39,329.59,151352.0,317.2321,318.0502,317.0204,317.2129,151352.0
2021-05-18 09:30:00,328.24,328.82,325.29,325.64,88000.0,315.9136,316.4718,313.0743,313.4112,88000.0
2021-05-18 10:00:00,325.65,326.11,323.83,325.13,41173.0,313.4208,313.8635,311.6692,312.9203,41173.0
2021-05-18 10:30:00,324.92,326.05,324.59,325.52,36511.0,312.7182,313.8058,312.4006,313.2957,36511.0
2021-05-18 11:00:00,325.61,326.98,325.61,326.98,41922.0,313.3823,314.7009,313.3823,314.7009,41922.0
2021-05-18 11:30:00,326.83,326.93,325.99,325.99,20603.0,314.5565,314.6527,313.748,313.748,20603.0
2021-05-18 12:00:00,326.07,326.58,325.62,326.11,22038.0,313.825,314.3159,313.3919,313.8635,22038.0
2021-05-18 12:30:00,326.13,326.72,325.87,326.41,43831.0,313.8828,314.4506,313.6326,314.1523,43831.0
2021-05-18 13:00:00,326.41,327.18,326.24,326.8,31926.0,314.1523,314.8934,313.9887,314.5276,31926.0
2021-05-18 13:30:00,326.84,327.04,326.27,326.54,12353.0,314.5661,314.7586,314.0175,314.2774,12353.0
2021-05-18 14:00:00,326.56,327.12,326.25,326.3,18491.0,314.2966,314.8356,313.9983,314.0464,18491.0
2021-05-18 14:30:00,326.31,326.31,325.43,325.81,17176.0,314.056,314.056,313.2091,313.5748,17176.0
2021-05-18 15:00:00,325.72,325.84,324.95,325.32,23047.0,313.4882,313.6037,312.7471,313.1032,23047.0
2021-05-18 15:30:00,325.27,326.05,323.53,323.8,95482.0,313.0551,313.8058,311.3804,311.6403,95482.0
2021-05-19 09:30:00,319.82,321.38,318.93,321.09,43068.0,308.399,309.9032,307.5407,309.6236,43068.0
2021-05-19 10:00:00,321.04,321.27,319.76,320.47,21272.0,309.5754,309.7972,308.3411,309.0257,21272.0
2021-05-19 10:30:00,320.48,321.98,320.29,321.48,17788.0,309.0354,310.4818,308.8522,309.9997,17788.0
2021-05-19 11:00:00,321.55,322.86,321.27,322.29,16264.0,310.0672,311.3304,309.7972,310.7807,16264.0
2021-05-19 11:30:00,322.41,322.95,321.81,322.82,15663.0,310.8965,311.4172,310.3179,311.2918,15663.0
2021-05-19 12:00:00,322.58,323.13,321.97,322.0,11414.0,311.0604,311.5907,310.4722,310.5011,11414.0
2021-05-19 12:30:00,321.94,322.65,321.94,322.41,6934.0,310.4432,311.1279,310.4432,310.8965,6934.0
2021-05-19 13:00:00,322.29,322.68,322.16,322.21,6299.0,310.7807,311.1568,310.6554,310.7036,6299.0
2021-05-19 13:30:00,322.33,322.49,321.67,322.1,9199.0,310.8193,310.9736,310.1829,310.5975,9199.0
2021-05-19 14:00:00,321.91,322.91,320.34,322.55,10465.0,310.4143,311.3786,308.9004,311.0315,10465.0
2021-05-19 14:30:00,322.77,322.84,320.91,321.25,13835.0,311.2436,311.3111,309.45,309.7779,13835.0
2021-05-19 15:00:00,321.23,322.9,321.0,322.73,24245.0,309.7586,311.369,309.5368,311.205,24245.0
2021-05-19 15:30:00,322.93,323.99,321.92,323.77,83648.0,311.3979,312.42,310.424,312.2079,83648.0
2021-05-20 09:30:00,325.08,326.97,325.02,326.05,26593.0,313.4711,315.2936,313.4133,314.4065,26593.0
2021-05-20 10:00:00,326.19,327.75,326.14,327.44,12558.0,314.5415,316.0458,314.4933,315.7468,12558.0
2021-05-20 10:30:00,327.69,328.32,327.35,328.17,13416.0,315.9879,316.5954,315.66,316.4508,13416.0
2021-05-20 11:00:00,328.09,329.02,327.84,328.94,9500.0,316.3736,317.2704,316.1325,317.1933,9500.0
2021-05-20 11:30:00,329.0,329.96,328.96,329.46,16184.0,317.2511,318.1768,317.2126,317.6947,16184.0
2021-05-20 12:00:00,329.22,329.51,328.09,328.09,14853.0,317.4633,317.7429,316.3736,316.3736,14853.0
2021-05-20 12:30:00,328.2,328.32,327.41,328.23,6534.0,316.4797,316.5954,315.7179,316.5086,6534.0
2021-05-20 13:00:00,328.14,328.98,328.14,328.63,6542.0,316.4218,317.2318,316.4218,316.8943,6542.0
2021-05-20 13:30:00,328.56,328.83,327.51,328.08,8438.0,316.8268,317.0872,315.8143,316.364,8438.0
2021-05-20 14:00:00,328.27,328.69,328.06,328.45,9193.0,316.5472,316.9522,316.3447,316.7208,9193.0
2021-05-20 14:30:00,328.57,328.8,328.35,328.49,9452.0,316.8365,317.0583,316.6243,316.7593,9452.0
2021-05-20 15:00:00,328.44,329.19,327.94,329.14,21776.0,316.7111,317.4343,316.229,317.3861,21776.0
2021-05-20 15:30:00,329.14,329.14,326.89,326.95,70275.0,317.3861,317.3861,315.2165,315.2743,70275.0
2021-05-21 09:30:00,327.71,331.16,327.4,331.05,61151.0,316.0072,319.334,315.7083,319.2279,61151.0
2021-05-21 10:00:00,331.21,331.26,330.36,330.46,16778.0,319.3822,319.4304,318.5626,318.659,16778.0
2021-05-21 10:30:00,330.49,330.88,330.44,330.54,33500.0,318.6879,319.064,318.6397,318.7361,33500.0
2021-05-21 11:00:00,330.61,330.61,329.77,329.91,16102.0,318.8036,318.8036,317.9936,318.1286,16102.0
2021-05-21 11:30:00,329.84,330.58,329.67,330.04,32117.0,318.0611,318.7747,317.8972,318.254,32117.0
2021-05-21 12:00:00,329.9,330.29,328.8,329.09,18279.0,318.119,318.4951,317.0583,317.3379,18279.0
2021-05-21 12:30:00,329.1,329.1,328.39,328.57,9048.0,317.3476,317.3476,316.6629,316.8365,9048.0
2021-05-21 13:00:00,328.58,329.16,328.58,329.16,7107.0,316.8461,317.4054,316.8461,317.4054,7107.0
2021-05-21 13:30:00,329.15,329.38,329.08,329.09,7460.0,317.3958,317.6176,317.3283,317.3379,7460.0
2021-05-21 14:00:00,329.07,329.57,329.0,329.33,10824.0,317.3186,317.8008,317.2511,317.5693,10824.0
2021-05-21 14:30:00,329.39,329.68,328.77,329.57,13538.0,317.6272,317.9068,317.0293,317.8008,13538.0
2021-05-21 15:00:00,329.52,329.92,329.17,329.8,15770.0,317.7526,318.1383,317.4151,318.0226,15770.0
2021-05-21 15:30:00,329.79,329.95,328.79,328.88,74937.0,318.0129,318.1672,317.0486,317.1354,74937.0
2021-05-24 09:30:00,331.11,333.12,331.08,332.31,30865.0,319.2858,321.224,319.2568,320.4429,30865.0
2021-05-24 10:00:00,332.2,333.67,331.9,333.67,11377.0,320.3369,321.7544,320.0476,321.7544,11377.0
2021-05-24 10:30:00,333.8,334.06,333.2,333.52,11102.0,321.8797,322.1304,321.3011,321.6097,11102.0
2021-05-24 11:00:00,333.55,333.7,333.1,333.54,4705.0,321.6386,321.7833,321.2047,321.629,4705.0
2021-05-24 11:30:00,333.57,334.01,332.83,332.85,4958.0,321.6579,322.0822,320.9444,320.9636,4958.0
2021-05-24 12:00:00,332.76,333.36,332.71,332.73,9777.0,320.8769,321.4554,320.8286,320.8479,9777.0
2021-05-24 12:30:00,332.77,333.18,331.97,332.29,7659.0,320.8865,321.2819,320.1151,320.4236,7659.0
2021-05-24 13:00:00,332.19,332.7,331.82,332.7,5503.0,320.3272,320.819,319.9704,320.819,5503.0
2021-05-24 13:30:00,332.7,332.94,332.26,332.36,11305.0,320.819,321.0504,320.3947,320.4911,11305.0
2021-05-24 14:00:00,332.49,332.94,332.36,332.37,8245.0,320.6165,321.0504,320.4911,320.5008,8245.0
2021-05-24 14:30:00,332.46,333.13,331.21,331.53,12629.0,320.5876,321.2336,319.3822,319.6908,12629.0
2021-05-24 15:00:00,331.58,332.32,331.58,331.91,18768.0,319.739,320.4526,319.739,320.0572,18768.0
2021-05-24 15:30:00,331.78,332.37,331.58,331.88,39884.0,319.9318,320.5008,319.739,320.0283,39884.0
2021-05-25 09:30:00,333.84,334.18,331.78,333.06,26534.0,321.9183,322.2461,319.9318,321.1661,26534.0
2021-05-25 10:00:00,332.96,333.78,332.67,333.41,17859.0,321.0697,321.8604,320.7901,321.5036,17859.0
2021-05-25 10:30:00,333.42,334.25,333.29,334.12,14233.0,321.5133,322.3136,321.3879,322.1883,14233.0
2021-05-25 11:00:00,334.08,334.42,333.67,334.06,13656.0,322.1497,322.4776,321.7544,322.1304,13656.0
2021-05-25 11:30:00,333.98,333.98,332.83,333.57,11332.0,322.0533,322.0533,320.9444,321.6579,11332.0
2021-05-25 12:00:00,333.6,334.4,333.57,334.11,5512.0,321.6869,322.4583,321.6579,322.1786,5512.0
2021-05-25 12:30:00,334.27,334.38,333.8,333.88,5430.0,322.3329,322.439,321.8797,321.9569,5430.0
2021-05-25 13:00:00,333.97,334.11,333.5,333.82,6374.0,322.0436,322.1786,321.5904,321.899,6374.0
2021-05-25 13:30:00,333.94,334.12,333.72,333.96,9223.0,322.0147,322.1883,321.8026,322.034,9223.0
2021-05-25 14:00:00,333.98,334.29,333.69,333.83,11432.0,322.0533,322.3522,321.7736,321.9086,11432.0
2021-05-25 14:30:00,333.68,333.86,333.2,333.38,14614.0,321.764,321.9376,321.3011,321.4747,14614.0
2021-05-25 15:00:00,333.27,334.0,333.06,333.79,23154.0,321.3686,322.0726,321.1661,321.8701,23154.0
2021-05-25 15:30:00,333.77,333.77,332.26,333.06,54724.0,321.8508,321.8508,320.3947,321.1661,54724.0
2021-05-26 09:30:00,335.2,335.2,332.39,333.3,31098.0,323.2297,323.2297,320.5201,321.3976,31098.0
2021-05-26 10:00:00,333.54,334.87,333.12,334.56,26367.0,321.629,322.9115,321.224,322.6126,26367.0
2021-05-26 10:30:00,334.4,334.71,333.64,334.09,14769.0,322.4583,322.7572,321.7254,322.1594,14769.0
2021-05-26 11:00:00,334.2,335.07,333.99,334.69,37614.0,322.2654,323.1044,322.0629,322.7379,37614.0
2021-05-26 11:30:00,334.52,334.81,334.05,334.15,10250.0,322.574,322.8536,322.1208,322.2172,10250.0
2021-05-26 12:00:00,334.13,334.55,333.79,333.87,44969.0,322.1979,322.6029,321.8701,321.9472,44969.0
2021-05-26 12:30:00,333.98,334.12,333.71,333.77,42403.0,322.0533,322.1883,321.7929,321.8508,42403.0
2021-05-26 13:00:00,333.81,334.01,333.64,333.79,10744.0,321.8894,322.0822,321.7254,321.8701,10744.0
2021-05-26 13:30:00,333.68,333.69,332.89,333.35,10634.0,321.764,321.7736,321.0022,321.4458,10634.0
2021-05-26 14:00:00,333.27,333.81,332.88,332.88,28450.0,321.3686,321.8894,320.9926,320.9926,28450.0
2021-05-26 14:30:00,333.05,333.05,331.57,331.64,10743.0,321.1565,321.1565,319.7293,319.7968,10743.0
2021-05-26 15:00:00,331.67,332.17,331.43,331.97,42360.0,319.8258,320.3079,319.5943,320.1151,42360.0
2021-05-26 15:30:00,331.89,332.25,330.85,331.19,103317.0,320.0379,320.3851,319.0351,319.3629,103317.0
2021-05-27 09:30:00,331.68,332.6,330.31,330.55,41829.0,319.8354,320.7226,318.5143,318.7458,41829.0
2021-05-27 10:00:00,330.42,332.27,330.41,331.69,19406.0,318.6204,320.4044,318.6108,319.8451,19406.0
2021-05-27 10:30:00,331.81,333.02,331.81,333.02,12688.0,319.9608,321.1276,319.9608,321.1276,12688.0
2021-05-27 11:00:00,333.07,333.24,332.49,332.95,19973.0,321.1758,321.3397,320.6165,321.0601,19973.0
2021-05-27 11:30:00,332.8,333.75,332.73,333.75,12193.0,320.9154,321.8315,320.8479,321.8315,12193.0
2021-05-27 12:00:00,333.88,334.29,333.55,334.07,10190.0,321.9569,322.3522,321.6386,322.1401,10190.0
2021-05-27 12:30:00,334.23,334.51,333.51,333.71,12539.0,322.2944,322.5644,321.6001,321.7929,12539.0
2021-05-27 13:00:00,333.72,333.88,333.18,333.28,16704.0,321.8026,321.9569,321.2819,321.3783,16704.0
2021-05-27 13:30:00,333.36,333.52,332.89,333.19,11267.0,321.4554,321.6097,321.0022,321.2915,11267.0
2021-05-27 14:00:00,333.12,333.35,332.76,333.25,17329.0,321.224,321.4458,320.8769,321.3494,17329.0
2021-05-27 14:30:00,333.11,333.3,332.52,332.86,17838.0,321.2144,321.3976,320.6454,320.9733,17838.0
2021-05-27 15:00:00,332.78,332.78,332.2,332.31,37619.0,320.8961,320.8961,320.3369,320.4429,37619.0
2021-05-27 15:30:00,332.41,334.18,332.26,333.9,104402.0,320.5394,322.2461,320.3947,321.9761,104402.0
2021-05-28 09:30:00,333.81,336.45,333.74,336.32,33550.0,321.8894,324.4351,321.8219,324.3097,33550.0
2021-05-28 10:00:00,335.94,336.83,335.6,336.78,16470.0,323.9433,324.8015,323.6154,324.7533,16470.0
2021-05-28 10:30:00,336.7,337.53,336.68,337.53,27816.0,324.6762,325.4765,324.6569,325.4765,27816.0
2021-05-28 11:00:00,337.47,337.59,336.81,337.59,17566.0,325.4187,325.5344,324.7822,325.5344,17566.0
2021-05-28 11:30:00,337.63,338.17,337.47,337.8,16785.0,325.5729,326.0937,325.4187,325.7369,16785.0
2021-05-28 12:00:00,337.73,337.84,337.03,337.18,23219.0,325.6694,325.7754,324.9944,325.139,23219.0
2021-05-28 12:30:00,337.1,337.1,336.24,336.31,12028.0,325.0619,325.0619,324.2326,324.3001,12028.0
2021-05-28 13:00:00,336.3,336.59,335.35,335.45,9690.0,324.2904,324.5701,323.3744,323.4708,9690.0
2021-05-28 13:30:00,335.52,335.66,335.13,335.38,9912.0,323.5383,323.6733,323.1622,323.4033,9912.0
2021-05-28 14:00:00,335.46,335.96,335.45,335.67,13800.0,323.4804,323.9626,323.4708,323.6829,13800.0
2021-05-28 14:30:00,335.79,336.16,335.53,336.09,8028.0,323.7986,324.1554,323.5479,324.0879,8028.0
2021-05-28 15:00:00,336.03,336.32,335.89,336.24,10084.0,324.0301,324.3097,323.8951,324.2326,10084.0
2021-05-28 15:30:00,336.11,336.61,335.34,335.52,92563.0,324.1072,324.5894,323.3647,323.5383,92563.0
2021-06-01 09:30:00,338.06,339.0,335.12,335.7,31843.0,325.9876,326.894,323.1526,323.7119,31843.0
2021-06-01 10:00:00,335.53,335.53,331.4,331.46,21022.0,323.5479,323.5479,319.5654,319.6233,21022.0
2021-06-01 10:30:00,331.71,332.73,331.48,332.65,26801.0,319.8643,320.8479,319.6426,320.7708,26801.0
2021-06-01 11:00:00,332.77,333.22,331.62,333.09,24555.0,320.8865,321.3204,319.7776,321.1951,24555.0
2021-06-01 11:30:00,333.17,333.23,331.96,332.95,17144.0,321.2722,321.3301,320.1054,321.0601,17144.0
2021-06-01 12:00:00,332.48,332.65,331.53,331.63,12249.0,320.6069,320.7708,319.6908,319.7872,12249.0
2021-06-01 12:30:00,331.8,332.43,331.75,332.09,10948.0,319.9511,320.5586,319.9029,320.2308,10948.0
2021-06-01 13:00:00,332.09,332.1,330.67,330.82,35924.0,320.2308,320.2404,318.8615,319.0061,35924.0
2021-06-01 13:30:00,330.81,331.86,330.81,331.71,14040.0,318.9965,320.009,318.9965,319.8643,14040.0
2021-06-01 14:00:00,331.72,332.01,331.29,331.69,14330.0,319.874,320.1536,319.4593,319.8451,14330.0
2021-06-01 14:30:00,331.69,332.29,331.53,331.76,12489.0,319.8451,320.4236,319.6908,319.9126,12489.0
2021-06-01 15:00:00,331.82,331.82,330.9,330.9,20137.0,319.9704,319.9704,319.0833,319.0833,20137.0
2021-06-01 15:30:00,330.94,331.2,330.37,330.92,73772.0,319.1218,319.3726,318.5722,319.1026,73772.0
2021-06-02 09:30:00,330.95,333.51,330.84,333.37,18515.0,319.1315,321.6001,319.0254,321.4651,18515.0
2021-06-02 10:00:00,333.34,333.96,332.9,333.4,21784.0,321.4361,322.034,321.0119,321.494,21784.0
2021-06-02 10:30:00,333.38,333.43,332.72,333.33,16205.0,321.4747,321.5229,320.8383,321.4265,16205.0
2021-06-02 11:00:00,333.19,334.4,333.04,334.31,15005.0,321.2915,322.4583,321.1469,322.3715,15005.0
2021-06-02 11:30:00,334.41,334.53,333.87,334.1,22854.0,322.4679,322.5836,321.9472,322.169,22854.0
2021-06-02 12:00:00,334.16,334.68,333.86,333.86,14462.0,322.2269,322.7283,321.9376,321.9376,14462.0
2021-06-02 12:30:00,333.86,334.92,333.83,334.27,13380.0,321.9376,322.9597,321.9086,322.3329,13380.0
2021-06-02 13:00:00,334.23,334.58,334.22,334.3,7048.0,322.2944,322.6319,322.2847,322.3619,7048.0
2021-06-02 13:30:00,334.41,335.1,334.41,335.1,9151.0,322.4679,323.1333,322.4679,323.1333,9151.0
2021-06-02 14:00:00,335.04,335.3,334.39,334.8,10473.0,323.0754,323.3261,322.4486,322.844,10473.0
2021-06-02 14:30:00,334.8,335.08,334.64,334.94,7827.0,322.844,323.114,322.6897,322.979,7827.0
2021-06-02 15:00:00,334.91,335.2,334.65,334.98,17758.0,322.9501,323.2297,322.6994,323.0176,17758.0
2021-06-02 15:30:00,334.94,335.53,334.84,335.0,77461.0,322.979,323.5479,322.8826,323.0369,77461.0
2021-06-03 09:30:00,334.38,334.38,332.71,333.44,28507.0,322.439,322.439,320.8286,321.5326,28507.0
2021-06-03 10:00:00,333.39,333.95,331.8,331.8,14483.0,321.4844,322.0244,319.9511,319.9511,14483.0
2021-06-03 10:30:00,331.8,332.93,330.46,332.93,12709.0,319.9511,321.0408,318.659,321.0408,12709.0
2021-06-03 11:00:00,332.96,334.43,332.88,334.43,8783.0,321.0697,322.4872,320.9926,322.4872,8783.0
2021-06-03 11:30:00,334.39,334.39,333.4,333.77,14299.0,322.4486,322.4486,321.494,321.8508,14299.0
2021-06-03 12:00:00,333.92,334.18,333.52,333.87,13853.0,321.9954,322.2461,321.6097,321.9472,13853.0
2021-06-03 12:30:00,334.01,334.66,334.0,334.46,10618.0,322.0822,322.709,322.0726,322.5161,10618.0
2021-06-03 13:00:00,334.54,334.96,334.13,334.21,18100.0,322.5933,322.9983,322.1979,322.2751,18100.0
2021-06-03 13:30:00,334.11,334.78,334.11,334.36,11350.0,322.1786,322.8247,322.1786,322.4197,11350.0
2021-06-03 14:00:00,334.18,334.54,333.78,334.31,17305.0,322.2461,322.5933,321.8604,322.3715,17305.0
2021-06-03 14:30:00,334.28,334.57,334.25,334.38,10227.0,322.3426,322.6222,322.3136,322.439,10227.0
2021-06-03 15:00:00,334.3,335.04,334.3,334.83,17007.0,322.3619,323.0754,322.3619,322.8729,17007.0
2021-06-03 15:30:00,334.73,335.0,334.17,334.3,53685.0,322.7765,323.0369,322.2365,322.3619,53685.0
2021-06-04 09:30:00,335.62,335.62,333.51,334.29,32786.0,323.6347,323.6347,321.6001,322.3522,32786.0
2021-06-04 10:00:00,334.45,334.96,334.11,334.11,12057.0,322.5065,322.9983,322.1786,322.1786,12057.0
2021-06-04 10:30:00,333.89,335.78,333.85,335.71,15926.0,321.9665,323.789,321.9279,323.7215,15926.0
2021-06-04 11:00:00,335.89,335.99,335.0,335.03,12852.0,323.8951,323.9915,323.0369,323.0658,12852.0
2021-06-04 11:30:00,335.07,335.28,334.41,334.63,11734.0,323.1044,323.3069,322.4679,322.6801,11734.0
2021-06-04 12:00:00,334.62,334.88,334.51,334.7,7461.0,322.6704,322.9211,322.5644,322.7476,7461.0
2021-06-04 12:30:00,334.75,334.98,334.35,334.35,10893.0,322.7958,323.0176,322.4101,322.4101,10893.0
2021-06-04 13:00:00,334.45,334.7,333.94,333.94,6849.0,322.5065,322.7476,322.0147,322.0147,6849.0
2021-06-04 13:30:00,333.93,334.49,333.93,334.28,7511.0,322.0051,322.5451,322.0051,322.3426,7511.0
2021-06-04 14:00:00,334.21,335.11,334.21,334.98,11585.0,322.2751,323.1429,322.2751,323.0176,11585.0
2021-06-04 14:30:00,335.0,335.52,335.0,335.23,13112.0,323.0369,323.5383,323.0369,323.2586,13112.0
2021-06-04 15:00:00,335.28,335.44,335.03,335.16,19832.0,323.3069,323.4611,323.0658,323.1911,19832.0
2021-06-04 15:30:00,335.13,335.96,334.73,335.5,51843.0,323.1622,323.9626,322.7765,323.519,51843.0
2021-06-07 09:30:00,335.88,336.52,334.88,334.97,14933.0,323.8854,324.5026,322.9211,323.0079,14933.0
2021-06-07 10:00:00,334.77,334.93,334.11,334.46,11864.0,322.8151,322.9694,322.1786,322.5161,11864.0
2021-06-07 10:30:00,334.18,335.46,334.18,335.11,8324.0,322.2461,323.4804,322.2461,323.1429,8324.0
2021-06-07 11:00:00,335.01,335.11,334.26,334.31,6259.0,323.0465,323.1429,322.3233,322.3715,6259.0
2021-06-07 11:30:00,334.2,334.95,334.14,334.95,4165.0,322.2654,322.9886,322.2076,322.9886,4165.0
2021-06-07 12:00:00,334.94,335.39,334.75,334.83,5127.0,322.979,323.4129,322.7958,322.8729,5127.0
2021-06-07 12:30:00,334.78,334.79,334.56,334.64,3745.0,322.8247,322.8344,322.6126,322.6897,3745.0
2021-06-07 13:00:00,334.66,334.89,334.47,334.6,5488.0,322.709,322.9308,322.5258,322.6511,5488.0
2021-06-07 13:30:00,334.73,335.43,334.73,335.38,5710.0,322.7765,323.4515,322.7765,323.4033,5710.0
2021-06-07 14:00:00,335.37,335.75,334.84,334.92,6634.0,323.3936,323.7601,322.8826,322.9597,6634.0
2021-06-07 14:30:00,334.98,335.42,334.97,335.38,4944.0,323.0176,323.4419,323.0079,323.4033,4944.0
2021-06-07 15:00:00,335.3,335.51,335.27,335.42,7098.0,323.3261,323.5286,323.2972,323.4419,7098.0
2021-06-07 15:30:00,335.42,335.43,334.93,335.07,39309.0,323.4419,323.4515,322.9694,323.1044,39309.0
2021-06-08 09:30:00,335.34,336.22,334.39,336.0,27885.0,323.3647,324.2133,322.4486,324.0011,27885.0
2021-06-08 10:00:00,336.01,337.11,335.93,336.75,12577.0,324.0108,325.0715,323.9336,324.7244,12577.0
2021-06-08 10:30:00,336.62,336.97,336.07,336.13,7637.0,324.599,324.9365,324.0686,324.1265,7637.0
2021-06-08 11:00:00,336.48,336.76,335.6,335.9,6127.0,324.464,324.734,323.6154,323.9047,6127.0
2021-06-08 11:30:00,335.91,337.39,335.78,337.12,10615.0,323.9144,325.3415,323.789,325.0812,10615.0
2021-06-08 12:00:00,336.93,337.46,336.81,337.22,7664.0,324.8979,325.409,324.7822,325.1776,7664.0
2021-06-08 12:30:00,337.42,337.67,337.07,337.64,6570.0,325.3704,325.6115,325.0329,325.5826,6570.0
2021-06-08 13:00:00,337.32,337.85,337.32,337.73,4318.0,325.274,325.7851,325.274,325.6694,4318.0
2021-06-08 13:30:00,337.88,338.08,337.44,337.57,13518.0,325.814,326.0069,325.3897,325.5151,13518.0
2021-06-08 14:00:00,337.54,338.0,337.27,337.92,8501.0,325.4862,325.9297,325.2258,325.8526,8501.0
2021-06-08 14:30:00,337.77,338.11,337.45,338.04,7704.0,325.7079,326.0358,325.3994,325.9683,7704.0
2021-06-08 15:00:00,337.95,338.21,337.75,338.09,7742.0,325.8815,326.1322,325.6887,326.0165,7742.0
2021-06-08 15:30:00,338.02,338.33,336.89,336.91,57877.0,325.949,326.2479,324.8594,324.8787,57877.0
2021-06-09 09:30:00,337.11,338.27,336.64,337.58,17442.0,325.0715,326.1901,324.6183,325.5247,17442.0
2021-06-09 10:00:00,337.48,337.48,336.14,337.02,17366.0,325.4283,325.4283,324.1361,324.9847,17366.0
2021-06-09 10:30:00,336.89,338.02,336.82,338.02,8688.0,324.8594,325.949,324.7919,325.949,8688.0
2021-06-09 11:00:00,338.03,338.3,337.42,337.92,6592.0,325.9587,326.219,325.3704,325.8526,6592.0
2021-06-09 11:30:00,337.87,338.27,337.59,338.18,9384.0,325.8044,326.1901,325.5344,326.1033,9384.0
2021-06-09 12:00:00,338.13,338.4,337.99,338.25,4050.0,326.0551,326.3154,325.9201,326.1708,4050.0
2021-06-09 12:30:00,338.31,338.6,338.01,338.2,4797.0,326.2287,326.5083,325.9394,326.1226,4797.0
2021-06-09 13:00:00,338.35,338.73,338.2,338.61,3610.0,326.2672,326.6337,326.1226,326.5179,3610.0
2021-06-09 13:30:00,338.54,338.73,338.43,338.5,5338.0,326.4504,326.6337,326.3444,326.4119,5338.0
2021-06-09 14:00:00,338.58,338.82,338.32,338.5,10493.0,326.489,326.7204,326.2383,326.4119,10493.0
2021-06-09 14:30:00,338.52,338.73,338.08,338.58,8427.0,326.4312,326.6337,326.0069,326.489,8427.0
2021-06-09 15:00:00,338.64,338.67,338.31,338.55,10116.0,326.5469,326.5758,326.2287,326.4601,10116.0
2021-06-09 15:30:00,338.56,339.16,338.46,338.77,53109.0,326.4697,327.0483,326.3733,326.6722,53109.0
2021-06-10 09:30:00,338.76,339.82,336.89,338.02,83551.0,326.6626,327.6847,324.8594,325.949,83551.0
2021-06-10 10:00:00,338.02,338.04,336.05,336.14,16613.0,325.949,325.9683,324.0494,324.1361,16613.0
2021-06-10 10:30:00,336.23,336.99,335.92,336.77,18792.0,324.2229,324.9558,323.924,324.7437,18792.0
2021-06-10 11:00:00,336.71,336.92,336.24,336.54,16063.0,324.6858,324.8883,324.2326,324.5219,16063.0
2021-06-10 11:30:00,336.5,337.78,336.5,337.78,54599.0,324.4833,325.7176,324.4833,325.7176,54599.0
2021-06-10 12:00:00,337.91,338.37,337.44,338.09,15558.0,325.8429,326.2865,325.3897,326.0165,15558.0
2021-06-10 12:30:00,338.19,338.92,338.13,338.86,10801.0,326.1129,326.8169,326.0551,326.759,10801.0
2021-06-10 13:00:00,338.64,339.07,338.36,338.75,11111.0,326.5469,326.9615,326.2769,326.6529,11111.0
2021-06-10 13:30:00,338.77,339.54,338.67,339.54,14320.0,326.6722,327.4147,326.5758,327.4147,14320.0
2021-06-10 14:00:00,339.54,339.77,339.31,339.45,10450.0,327.4147,327.6365,327.1929,327.3279,10450.0
2021-06-10 14:30:00,339.41,340.54,339.41,340.32,10944.0,327.2894,328.379,327.2894,328.1669,10944.0
2021-06-10 15:00:00,340.41,340.63,339.8,340.29,13676.0,328.2537,328.4658,327.6654,328.1379,13676.0
2021-06-10 15:30:00,340.4,340.46,339.58,339.97,61276.0,328.244,328.3019,327.4533,327.8294,61276.0
2021-06-11 09:30:00,341.22,343.65,340.35,342.6,29062.0,329.0347,331.378,328.1958,330.3655,29062.0
2021-06-11 10:00:00,342.89,343.02,341.6,341.65,24254.0,330.6451,330.7705,329.4012,329.4494,24254.0
2021-06-11 10:30:00,341.55,342.19,341.33,342.0,10183.0,329.353,329.9701,329.1408,329.7869,10183.0
2021-06-11 11:00:00,342.22,343.71,341.95,343.12,29745.0,329.999,331.4358,329.7387,330.8669,29745.0
2021-06-11 11:30:00,343.01,343.11,341.85,342.12,19960.0,330.7608,330.8572,329.6422,329.9026,19960.0
2021-06-11 12:00:00,342.12,342.29,341.35,341.35,5402.0,329.9026,330.0665,329.1601,329.1601,5402.0
2021-06-11 12:30:00,341.25,341.34,340.67,340.89,9599.0,329.0637,329.1505,328.5044,328.7165,9599.0
2021-06-11 13:00:00,340.76,341.59,340.74,341.59,7509.0,328.5912,329.3915,328.5719,329.3915,7509.0
2021-06-11 13:30:00,341.56,342.07,341.48,342.06,7992.0,329.3626,329.8544,329.2855,329.8447,7992.0
2021-06-11 14:00:00,342.05,343.63,341.86,343.2,39246.0,329.8351,331.3587,329.6519,330.944,39246.0
2021-06-11 14:30:00,343.14,343.53,343.11,343.4,8515.0,330.8862,331.2622,330.8572,331.1369,8515.0
2021-06-11 15:00:00,343.44,343.69,343.19,343.59,11460.0,331.1755,331.4165,330.9344,331.3201,11460.0
2021-06-11 15:30:00,343.53,344.88,343.53,344.72,70308.0,331.2622,332.564,331.2622,332.4098,70308.0
2021-06-14 09:30:00,344.4,345.0,342.88,344.38,21812.0,332.1012,332.6798,330.6355,332.0819,21812.0
2021-06-14 10:00:00,344.78,345.34,344.45,345.12,8985.0,332.4676,333.0076,332.1494,332.7955,8985.0
2021-06-14 10:30:00,345.19,345.65,344.86,345.0,9155.0,332.863,333.3065,332.5448,332.6798,9155.0
2021-06-14 11:00:00,344.93,345.37,344.73,345.02,11501.0,332.6123,333.0365,332.4194,332.699,11501.0
2021-06-14 11:30:00,344.89,346.14,344.89,345.78,13262.0,332.5737,333.779,332.5737,333.4319,13262.0
2021-06-14 12:00:00,345.71,346.18,345.51,346.05,9813.0,333.3644,333.8176,333.1715,333.6923,9813.0
2021-06-14 12:30:00,345.99,346.11,345.43,345.58,14776.0,333.6344,333.7501,333.0944,333.239,14776.0
2021-06-14 13:00:00,345.8,346.85,345.76,346.62,9258.0,333.4512,334.4637,333.4126,334.2419,9258.0
2021-06-14 13:30:00,346.7,346.7,345.89,345.89,5745.0,334.319,334.319,333.538,333.538,5745.0
2021-06-14 14:00:00,345.93,346.66,345.78,346.28,20137.0,333.5765,334.2805,333.4319,333.914,20137.0
2021-06-14 14:30:00,346.32,347.18,345.99,346.9,12741.0,333.9526,334.7819,333.6344,334.5119,12741.0
2021-06-14 15:00:00,346.95,347.27,346.74,346.99,19556.0,334.5601,334.8687,334.3576,334.5987,19556.0
2021-06-14 15:30:00,346.92,347.92,346.41,347.77,56897.0,334.5312,335.4955,334.0394,335.3508,56897.0
2021-06-15 09:30:00,349.41,349.41,346.3,347.28,43214.0,336.9323,336.9323,333.9333,334.8783,43214.0
2021-06-15 10:00:00,347.25,348.75,347.23,348.75,34289.0,334.8494,336.2958,334.8301,336.2958,34289.0
2021-06-15 10:30:00,348.83,349.78,348.54,349.61,23083.0,336.373,337.2891,336.0933,337.1251,23083.0
2021-06-15 11:00:00,349.54,351.56,349.36,350.34,43907.0,337.0576,339.0055,336.8841,337.8291,43907.0
2021-06-15 11:30:00,350.3,350.61,350.04,350.61,13146.0,337.7905,338.0894,337.5398,338.0894,13146.0
2021-06-15 12:00:00,350.65,351.18,350.56,351.18,10517.0,338.128,338.6391,338.0412,338.6391,10517.0
2021-06-15 12:30:00,351.07,351.48,350.86,351.48,17920.0,338.533,338.9283,338.3305,338.9283,17920.0
2021-06-15 13:00:00,351.51,351.51,350.34,350.36,13109.0,338.9573,338.9573,337.8291,337.8483,13109.0
2021-06-15 13:30:00,350.42,351.36,350.38,351.32,12093.0,337.9062,338.8126,337.8676,338.7741,12093.0
2021-06-15 14:00:00,351.35,352.03,351.32,351.78,23949.0,338.803,339.4587,338.7741,339.2176,23949.0
2021-06-15 14:30:00,351.64,352.84,351.64,352.29,21361.0,339.0826,340.2398,339.0826,339.7094,21361.0
2021-06-15 15:00:00,352.2,352.21,351.31,351.35,18733.0,339.6226,339.6323,338.7644,338.803,18733.0
2021-06-15 15:30:00,351.3,351.8,350.79,351.1,77930.0,338.7548,339.2369,338.263,338.5619,77930.0
2021-06-16 09:30:00,352.41,353.7,351.33,353.66,34258.0,339.8251,341.0691,338.7837,341.0305,34258.0
2021-06-16 10:00:00,353.7,353.7,351.75,352.41,20662.0,341.0691,341.0691,339.1887,339.8251,20662.0
2021-06-16 10:30:00,352.43,353.12,350.19,350.19,20691.0,339.8444,340.5098,337.6844,337.6844,20691.0
2021-06-16 11:00:00,350.19,350.55,349.38,350.36,17894.0,337.6844,338.0316,336.9033,337.8483,17894.0
2021-06-16 11:30:00,350.1,350.1,348.55,349.0,15717.0,337.5976,337.5976,336.103,336.5369,15717.0
2021-06-16 12:00:00,349.05,350.09,349.01,350.04,20742.0,336.5851,337.588,336.5466,337.5398,20742.0
2021-06-16 12:30:00,350.05,350.35,349.67,350.23,18714.0,337.5494,337.8387,337.183,337.723,18714.0
2021-06-16 13:00:00,350.13,350.45,349.62,349.67,10635.0,337.6266,337.9351,337.1348,337.183,10635.0
2021-06-16 13:30:00,349.65,349.77,347.68,347.77,16648.0,337.1637,337.2794,335.264,335.3508,16648.0
2021-06-16 14:00:00,347.31,347.68,344.95,346.38,49228.0,334.9073,335.264,332.6315,334.0105,49228.0
2021-06-16 14:30:00,346.18,347.0,345.37,346.84,36676.0,333.8176,334.6083,333.0365,334.454,36676.0
2021-06-16 15:00:00,346.68,347.82,346.29,346.59,43072.0,334.2998,335.399,333.9237,334.213,43072.0
2021-06-16 15:30:00,346.69,347.53,346.11,346.9,74390.0,334.3094,335.1194,333.7501,334.5119,74390.0
2021-06-17 09:30:00,346.5,349.86,346.17,348.54,30828.0,334.1262,337.3662,333.808,336.0933,30828.0
2021-06-17 10:00:00,348.33,348.75,346.36,347.82,18914.0,335.8908,336.2958,333.9912,335.399,18914.0
2021-06-17 10:30:00,347.9,350.24,347.9,349.76,20654.0,335.4762,337.7326,335.4762,337.2698,20654.0
2021-06-17 11:00:00,349.66,350.03,347.57,350.03,23084.0,337.1733,337.5301,335.158,337.5301,23084.0
2021-06-17 11:30:00,349.65,351.67,349.56,350.69,16023.0,337.1637,339.1116,337.0769,338.1666,16023.0
2021-06-17 12:00:00,350.65,352.27,349.93,352.05,42771.0,338.128,339.6901,337.4337,339.478,42771.0
2021-06-17 12:30:00,352.06,353.7,351.84,353.59,39116.0,339.4876,341.0691,339.2755,340.963,39116.0
2021-06-17 13:00:00,353.73,354.21,353.1,353.35,17281.0,341.098,341.5609,340.4905,340.7316,17281.0
2021-06-17 13:30:00,353.35,354.66,353.27,354.66,30166.0,340.7316,341.9948,340.6544,341.9948,30166.0
2021-06-17 14:00:00,354.66,355.0,353.47,354.21,21682.0,341.9948,342.3226,340.8473,341.5609,21682.0
2021-06-17 14:30:00,354.14,355.02,353.93,354.83,21121.0,341.4934,342.3419,341.2909,342.1587,21121.0
2021-06-17 15:00:00,354.85,356.52,354.71,356.29,45883.0,342.178,343.7884,342.043,343.5666,45883.0
2021-06-17 15:30:00,356.39,357.24,355.39,355.52,128441.0,343.663,344.4827,342.6987,342.8241,128441.0
2021-06-18 09:30:00,349.51,352.41,347.51,348.63,194641.0,337.0287,339.8251,335.1001,336.1801,194641.0
2021-06-18 10:00:00,348.63,348.65,346.47,346.85,27790.0,336.1801,336.1994,334.0973,334.4637,27790.0
2021-06-18 10:30:00,346.76,348.79,346.14,347.76,16365.0,334.3769,336.3344,333.779,335.3412,16365.0
2021-06-18 11:00:00,347.71,347.71,345.03,345.9,13722.0,335.293,335.293,332.7087,333.5476,13722.0
2021-06-18 11:30:00,346.06,348.06,346.04,347.94,9050.0,333.7019,335.6305,333.6826,335.5148,9050.0
2021-06-18 12:00:00,347.91,349.1,347.6,348.93,7652.0,335.4858,336.6333,335.1869,336.4694,7652.0
2021-06-18 12:30:00,348.97,349.66,348.69,349.58,13351.0,336.508,337.1733,336.238,337.0962,13351.0
2021-06-18 13:00:00,349.55,350.15,349.01,349.15,17027.0,337.0673,337.6458,336.5466,336.6816,17027.0
2021-06-18 13:30:00,349.22,349.54,348.97,349.37,15391.0,336.7491,337.0576,336.508,336.8937,15391.0
2021-06-18 14:00:00,349.49,350.94,349.38,350.94,12093.0,337.0094,338.4076,336.9033,338.4076,12093.0
2021-06-18 14:30:00,350.79,351.37,350.4,351.37,16259.0,338.263,338.8223,337.8869,338.8223,16259.0
2021-06-18 15:00:00,351.3,352.56,351.27,351.88,36735.0,338.7548,339.9698,338.7258,339.3141,36735.0
2021-06-18 15:30:00,352.03,352.11,348.5,349.15,87593.0,339.4587,339.5358,336.0548,336.6816,87593.0
2021-06-21 09:30:00,350.52,351.11,348.2,350.65,31493.0,338.0026,338.5716,335.7655,338.128,31493.0
2021-06-21 10:00:00,350.66,353.73,350.66,353.61,19399.0,338.1376,341.098,338.1376,340.9823,19399.0
2021-06-21 10:30:00,353.54,355.0,353.53,354.83,30129.0,340.9148,342.3226,340.9051,342.1587,30129.0
2021-06-21 11:00:00,354.88,355.92,354.74,354.77,11975.0,342.2069,343.2098,342.0719,342.1009,11975.0
2021-06-21 11:30:00,354.87,355.4,354.77,355.06,6057.0,342.1973,342.7084,342.1009,342.3805,6057.0
2021-06-21 12:00:00,355.12,355.34,354.27,354.27,6860.0,342.4384,342.6505,341.6187,341.6187,6860.0
2021-06-21 12:30:00,354.49,355.43,354.31,355.4,8107.0,341.8309,342.7373,341.6573,342.7084,8107.0
2021-06-21 13:00:00,355.39,355.56,354.73,354.73,16400.0,342.6987,342.8626,342.0623,342.0623,16400.0
2021-06-21 13:30:00,354.68,355.5,354.52,355.28,9691.0,342.0141,342.8048,341.8598,342.5926,9691.0
2021-06-21 14:00:00,355.38,355.39,354.55,354.65,5130.0,342.6891,342.6987,341.8887,341.9851,5130.0
2021-06-21 14:30:00,354.69,355.48,354.63,354.93,7381.0,342.0237,342.7855,341.9659,342.2551,7381.0
2021-06-21 15:00:00,354.93,355.75,354.93,355.55,9227.0,342.2551,343.0459,342.2551,342.853,9227.0
2021-06-21 15:30:00,355.64,355.75,355.1,355.6,40235.0,342.9398,343.0459,342.4191,342.9012,40235.0
2021-06-22 09:30:00,355.65,357.0,354.47,356.86,25571.0,342.9494,344.2512,341.8116,344.1162,25571.0
2021-06-22 10:00:00,356.95,358.07,356.75,357.6,38182.0,344.203,345.283,344.0101,344.8298,38182.0
2021-06-22 10:30:00,357.76,358.52,357.59,358.01,36885.0,344.9841,345.7169,344.8202,345.2252,36885.0
2021-06-22 11:00:00,358.07,358.56,357.19,358.56,27091.0,345.283,345.7555,344.4344,345.7555,27091.0
2021-06-22 11:30:00,358.42,359.49,358.42,359.36,16426.0,345.6205,346.6523,345.6205,346.5269,16426.0
2021-06-22 12:00:00,359.46,359.51,359.04,359.13,6684.0,346.6234,346.6716,346.2184,346.3052,6684.0
2021-06-22 12:30:00,359.17,359.23,358.0,358.35,12489.0,346.3437,346.4016,345.2155,345.553,12489.0
2021-06-22 13:00:00,358.39,358.78,358.18,358.52,9542.0,345.5916,345.9677,345.3891,345.7169,9542.0
2021-06-22 13:30:00,358.47,359.0,358.25,358.86,10578.0,345.6687,346.1798,345.4566,346.0448,10578.0
2021-06-22 14:00:00,358.85,359.17,358.25,358.25,17618.0,346.0352,346.3437,345.4566,345.4566,17618.0
2021-06-22 14:30:00,358.27,359.52,358.17,359.38,13262.0,345.4759,346.6812,345.3794,346.5462,13262.0
2021-06-22 15:00:00,359.42,359.63,358.8,359.02,20601.0,346.5848,346.7873,345.9869,346.1991,20601.0
2021-06-22 15:30:00,359.01,360.34,359.01,359.49,74979.0,346.1894,347.4719,346.1894,346.6523,74979.0
2021-06-23 09:30:00,361.08,362.49,359.08,360.17,32110.0,348.1855,349.5452,346.2569,347.308,32110.0
2021-06-23 10:00:00,360.24,361.23,359.68,360.54,24656.0,347.3755,348.3302,346.8355,347.6648,24656.0
2021-06-23 10:30:00,360.53,361.59,360.26,360.97,19311.0,347.6552,348.6773,347.3948,348.0794,19311.0
2021-06-23 11:00:00,361.02,361.12,360.3,360.82,15654.0,348.1277,348.2241,347.4334,347.9348,15654.0
2021-06-23 11:30:00,360.98,361.39,360.74,360.74,10031.0,348.0891,348.4845,347.8577,347.8577,10031.0
2021-06-23 12:00:00,360.53,360.86,359.87,359.9,12345.0,347.6552,347.9734,347.0187,347.0477,12345.0
2021-06-23 12:30:00,359.67,359.93,359.47,359.79,7148.0,346.8259,347.0766,346.633,346.9416,7148.0
2021-06-23 13:00:00,359.93,360.05,359.01,359.12,6247.0,347.0766,347.1923,346.1894,346.2955,6247.0
2021-06-23 13:30:00,359.11,359.19,358.22,358.22,11258.0,346.2859,346.363,345.4277,345.4277,11258.0
2021-06-23 14:00:00,358.25,358.25,357.73,358.15,6439.0,345.4566,345.4566,344.9552,345.3602,6439.0
2021-06-23 14:30:00,358.16,358.82,358.08,358.35,8602.0,345.3698,346.0062,345.2927,345.553,8602.0
2021-06-23 15:00:00,358.32,358.39,357.78,358.08,12894.0,345.5241,345.5916,345.0034,345.2927,12894.0
2021-06-23 15:30:00,358.02,358.53,357.3,357.61,36838.0,345.2348,345.7266,344.5405,344.8394,36838.0
2021-06-24 09:30:00,360.22,362.04,358.07,361.41,40189.0,347.3562,349.1112,345.283,348.5037,40189.0
2021-06-24 10:00:00,361.57,361.57,360.21,360.96,19238.0,348.658,348.658,347.3466,348.0698,19238.0
2021-06-24 10:30:00,361.0,361.45,360.87,361.31,9786.0,348.1084,348.5423,347.983,348.4073,9786.0
2021-06-24 11:00:00,361.13,361.93,360.23,360.29,13047.0,348.2337,349.0052,347.3659,347.4237,13047.0
2021-06-24 11:30:00,360.4,360.86,360.09,360.27,11653.0,347.5298,347.9734,347.2309,347.4044,11653.0
2021-06-24 12:00:00,360.4,362.13,360.4,362.12,9181.0,347.5298,349.198,347.5298,349.1884,9181.0
2021-06-24 12:30:00,362.1,362.17,361.44,361.63,7087.0,349.1691,349.2366,348.5327,348.7159,7087.0
2021-06-24 13:00:00,361.85,362.26,361.44,361.54,10067.0,348.928,349.3234,348.5327,348.6291,10067.0
2021-06-24 13:30:00,361.62,361.77,361.24,361.59,19502.0,348.7062,348.8509,348.3398,348.6773,19502.0
2021-06-24 14:00:00,362.03,362.6,362.02,362.6,9544.0,349.1016,349.6512,349.092,349.6512,9544.0
2021-06-24 14:30:00,362.47,362.77,361.98,362.01,8658.0,349.5259,349.8152,349.0534,349.0823,8658.0
2021-06-24 15:00:00,362.1,362.28,361.65,362.13,8930.0,349.1691,349.3427,348.7352,349.198,8930.0
2021-06-24 15:30:00,362.09,362.8,361.6,361.7,61450.0,349.1595,349.8441,348.687,348.7834,61450.0
2021-06-25 09:30:00,362.61,363.5,359.42,361.74,42300.0,349.6609,350.5191,346.5848,348.822,42300.0
2021-06-25 10:00:00,361.79,362.79,361.4,362.78,28437.0,348.8702,349.8345,348.4941,349.8248,28437.0
2021-06-25 10:30:00,362.61,364.54,362.44,364.45,32587.0,349.6609,351.522,349.497,351.4352,32587.0
2021-06-25 11:00:00,364.45,365.09,364.13,364.5,22676.0,351.4352,352.0523,351.1266,351.4834,22676.0
2021-06-25 11:30:00,364.61,365.4,364.48,365.22,11623.0,351.5895,352.3512,351.4641,352.1777,11623.0
2021-06-25 12:00:00,365.17,365.72,365.08,365.59,7950.0,352.1295,352.6598,352.0427,352.5345,7950.0
2021-06-25 12:30:00,365.67,365.84,365.33,365.43,9824.0,352.6116,352.7755,352.2837,352.3802,9824.0
2021-06-25 13:00:00,365.4,365.55,365.13,365.22,6899.0,352.3512,352.4959,352.0909,352.1777,6899.0
2021-06-25 13:30:00,365.07,365.56,365.07,365.53,7852.0,352.033,352.5055,352.033,352.4766,7852.0
2021-06-25 14:00:00,365.22,365.56,364.93,365.17,8185.0,352.1777,352.5055,351.898,352.1295,8185.0
2021-06-25 14:30:00,365.12,365.84,365.0,365.63,9445.0,352.0812,352.7755,351.9655,352.573,9445.0
2021-06-25 15:00:00,365.71,366.39,365.57,365.86,15834.0,352.6502,353.3059,352.5152,352.7948,15834.0
2021-06-25 15:30:00,365.83,366.63,364.98,365.01,90003.0,352.7659,353.5373,351.9462,351.9752,90003.0
2021-06-28 09:30:00,365.74,367.9,365.3,367.38,39032.0,352.6791,354.762,352.2548,354.2605,39032.0
2021-06-28 10:00:00,367.06,367.95,365.17,365.93,17776.0,353.952,354.8102,352.1295,352.8623,17776.0
2021-06-28 10:30:00,365.95,366.17,365.03,365.08,14013.0,352.8816,353.0938,351.9945,352.0427,14013.0
2021-06-28 11:00:00,365.11,365.34,364.38,364.58,18259.0,352.0716,352.2934,351.3677,351.5605,18259.0
2021-06-28 11:30:00,364.56,365.56,364.38,365.37,10643.0,351.5412,352.5055,351.3677,352.3223,10643.0
2021-06-28 12:00:00,365.47,366.14,364.6,364.6,7363.0,352.4187,353.0648,351.5798,351.5798,7363.0
2021-06-28 12:30:00,364.77,364.89,364.15,364.15,5687.0,351.7437,351.8595,351.1459,351.1459,5687.0
2021-06-28 13:00:00,364.22,365.13,364.16,364.88,4232.0,351.2134,352.0909,351.1555,351.8498,4232.0
2021-06-28 13:30:00,364.89,365.62,364.89,365.62,3785.0,351.8595,352.5634,351.8595,352.5634,3785.0
2021-06-28 14:00:00,365.72,366.08,365.49,365.64,5347.0,352.6598,353.007,352.438,352.5827,5347.0
2021-06-28 14:30:00,365.79,366.21,365.72,365.94,6459.0,352.7273,353.1323,352.6598,352.872,6459.0
2021-06-28 15:00:00,365.84,366.13,365.54,365.64,10667.0,352.7755,353.0552,352.4862,352.5827,10667.0
2021-06-28 15:30:00,365.7,366.33,365.27,365.75,41698.0,352.6405,353.248,352.2259,352.6888,41698.0
2021-06-29 09:30:00,365.98,366.98,362.27,364.64,24494.0,352.9105,353.8748,349.333,351.6184,24494.0
2021-06-29 10:00:00,364.84,365.13,363.21,364.35,12899.0,351.8112,352.0909,350.2395,351.3387,12899.0
2021-06-29 10:30:00,364.51,366.13,364.13,365.7,11988.0,351.493,353.0552,351.1266,352.6405,11988.0
2021-06-29 11:00:00,365.51,366.18,365.16,365.72,8122.0,352.4573,353.1034,352.1198,352.6598,8122.0
2021-06-29 11:30:00,365.48,366.56,365.3,365.66,11498.0,352.4284,353.4698,352.2548,352.602,11498.0
2021-06-29 12:00:00,365.56,366.95,365.55,366.74,11168.0,352.5055,353.8459,352.4959,353.6434,11168.0
2021-06-29 12:30:00,366.69,367.11,365.93,366.48,10351.0,353.5952,354.0002,352.8623,353.3927,10351.0
2021-06-29 13:00:00,366.66,367.69,366.44,366.63,12883.0,353.5663,354.5595,353.3541,353.5373,12883.0
2021-06-29 13:30:00,366.39,366.9,366.07,366.83,9451.0,353.3059,353.7977,352.9973,353.7302,9451.0
2021-06-29 14:00:00,366.77,367.05,366.51,366.9,9983.0,353.6723,353.9423,353.4216,353.7977,9983.0
2021-06-29 14:30:00,366.98,367.15,365.86,366.1,12100.0,353.8748,354.0388,352.7948,353.0263,12100.0
2021-06-29 15:00:00,366.16,366.72,365.97,366.37,22425.0,353.0841,353.6241,352.9009,353.2866,22425.0
2021-06-29 15:30:00,366.33,366.84,366.08,366.45,52027.0,353.248,353.7398,353.007,353.3638,52027.0
2021-06-30 09:30:00,366.28,367.18,363.83,365.39,56911.0,353.1998,354.0677,350.8373,352.3416,56911.0
2021-06-30 10:00:00,365.12,365.26,363.67,364.15,9810.0,352.0812,352.2162,350.683,351.1459,9810.0
2021-06-30 10:30:00,364.18,364.99,364.18,364.99,6280.0,351.1748,351.9559,351.1748,351.9559,6280.0
2021-06-30 11:00:00,365.25,365.46,364.36,364.36,7187.0,352.2066,352.4091,351.3484,351.3484,7187.0
2021-06-30 11:30:00,364.56,364.59,363.72,363.93,5061.0,351.5412,351.5702,350.7312,350.9337,5061.0
2021-06-30 12:00:00,363.82,363.92,362.69,362.69,17131.0,350.8277,350.9241,349.738,349.738,17131.0
2021-06-30 12:30:00,362.66,362.92,362.42,362.53,12324.0,349.7091,349.9598,349.4777,349.5837,12324.0
2021-06-30 13:00:00,362.47,362.56,361.32,361.45,23115.0,349.5259,349.6127,348.4169,348.5423,23115.0
2021-06-30 13:30:00,361.52,361.84,361.06,361.14,13388.0,348.6098,348.9184,348.1662,348.2434,13388.0
2021-06-30 14:00:00,361.27,362.78,361.15,362.46,11171.0,348.3687,349.8248,348.253,349.5162,11171.0
2021-06-30 14:30:00,362.6,362.66,361.85,362.43,9476.0,349.6512,349.7091,348.928,349.4873,9476.0
2021-06-30 15:00:00,362.28,362.94,362.21,362.82,10376.0,349.3427,349.9791,349.2752,349.8634,10376.0
2021-06-30 15:30:00,362.81,362.94,361.06,361.96,89456.0,349.8537,349.9791,348.1662,349.0341,89456.0
2021-07-01 09:30:00,362.5,365.5,361.02,365.35,39142.0,349.5548,352.4477,348.1277,352.303,39142.0
2021-07-01 10:00:00,365.45,365.53,364.36,364.58,20124.0,352.3995,352.4766,351.3484,351.5605,20124.0
2021-07-01 10:30:00,364.65,365.65,364.65,365.12,9967.0,351.628,352.5923,351.628,352.0812,9967.0
2021-07-01 11:00:00,365.19,365.82,363.67,364.32,21665.0,352.1487,352.7563,350.683,351.3098,21665.0
2021-07-01 11:30:00,364.37,365.0,364.23,364.98,4907.0,351.358,351.9655,351.223,351.9462,4907.0
2021-07-01 12:00:00,364.98,365.17,363.35,363.41,9694.0,351.9462,352.1295,350.3745,350.4323,9694.0
2021-07-01 12:30:00,363.32,363.55,362.91,363.08,15460.0,350.3455,350.5673,349.9502,350.1141,15460.0
2021-07-01 13:00:00,363.15,363.87,363.04,363.78,8925.0,350.1816,350.8759,350.0755,350.7891,8925.0
2021-07-01 13:30:00,363.81,364.06,363.54,363.76,19668.0,350.818,351.0591,350.5577,350.7698,19668.0
2021-07-01 14:00:00,363.74,364.33,363.64,364.02,10229.0,350.7505,351.3195,350.6541,351.0205,10229.0
2021-07-01 14:30:00,364.09,364.73,364.04,364.64,8127.0,351.088,351.7052,351.0398,351.6184,8127.0
2021-07-01 15:00:00,364.6,364.85,364.49,364.82,11197.0,351.5798,351.8209,351.4737,351.792,11197.0
2021-07-01 15:30:00,364.89,365.49,364.68,365.33,51149.0,351.8595,352.438,351.657,352.2837,51149.0
2021-07-02 09:30:00,366.45,366.59,365.62,365.92,12579.0,353.3638,353.4988,352.5634,352.8527,12579.0
2021-07-02 10:00:00,366.05,366.39,365.17,365.57,10860.0,352.978,353.3059,352.1295,352.5152,10860.0
2021-07-02 10:30:00,365.62,366.14,365.24,366.14,6131.0,352.5634,353.0648,352.197,353.0648,6131.0
2021-07-02 11:00:00,366.22,366.22,365.49,366.1,8745.0,353.142,353.142,352.438,353.0263,8745.0
2021-07-02 11:30:00,366.18,366.65,366.01,366.56,5206.0,353.1034,353.5566,352.9395,353.4698,5206.0
2021-07-02 12:00:00,366.95,366.95,366.51,366.65,4783.0,353.8459,353.8459,353.4216,353.5566,4783.0
2021-07-02 12:30:00,366.56,367.34,366.56,367.34,4044.0,353.4698,354.222,353.4698,354.222,4044.0
2021-07-02 13:00:00,367.39,367.4,367.07,367.26,3191.0,354.2702,354.2798,353.9616,354.1448,3191.0
2021-07-02 13:30:00,367.24,367.47,367.11,367.33,2219.0,354.1255,354.3473,354.0002,354.2123,2219.0
2021-07-02 14:00:00,367.45,368.07,367.45,367.88,5120.0,354.328,354.9259,354.328,354.7427,5120.0
2021-07-02 14:30:00,367.77,368.02,367.39,367.43,5021.0,354.6366,354.8777,354.2702,354.3088,5021.0
2021-07-02 15:00:00,367.38,367.43,366.55,367.16,20875.0,354.2605,354.3088,353.4602,354.0484,20875.0
2021-07-02 15:30:00,367.23,368.55,367.23,368.13,50956.0,354.1159,355.3888,354.1159,354.9838,50956.0
2021-07-06 09:30:00,369.32,369.99,367.2,367.58,33675.0,356.1313,356.7773,354.087,354.4534,33675.0
2021-07-06 10:00:00,367.8,368.16,365.25,366.47,14535.0,354.6655,355.0127,352.2066,353.383,14535.0
2021-07-06 10:30:00,366.46,367.2,365.9,366.34,8149.0,353.3734,354.087,352.8334,353.2577,8149.0
2021-07-06 11:00:00,366.17,367.92,365.8,367.92,11309.0,353.0938,354.7813,352.737,354.7813,11309.0
2021-07-06 11:30:00,367.96,368.67,367.58,368.52,8923.0,354.8198,355.5045,354.4534,355.3598,8923.0
2021-07-06 12:00:00,368.5,368.81,368.28,368.52,9237.0,355.3405,355.6395,355.1284,355.3598,9237.0
2021-07-06 12:30:00,368.46,369.53,367.68,369.35,9831.0,355.302,356.3338,354.5498,356.1602,9831.0
2021-07-06 13:00:00,369.29,369.34,368.65,368.66,7341.0,356.1023,356.1505,355.4852,355.4948,7341.0
2021-07-06 13:30:00,368.75,369.86,368.24,369.55,21953.0,355.5816,356.652,355.0898,356.353,21953.0
2021-07-06 14:00:00,369.41,370.18,369.12,370.18,11741.0,356.218,356.9606,355.9384,356.9606,11741.0
2021-07-06 14:30:00,370.18,370.21,369.64,369.91,13274.0,356.9606,356.9895,356.4398,356.7002,13274.0
2021-07-06 15:00:00,369.83,370.55,369.75,370.32,16361.0,356.6231,357.3173,356.5459,357.0956,16361.0
2021-07-06 15:30:00,370.46,370.71,369.68,370.15,48857.0,357.2306,357.4716,356.4784,356.9316,48857.0
2021-07-07 09:30:00,371.26,373.53,370.57,373.2,49292.0,358.002,360.1909,357.3366,359.8727,49292.0
2021-07-07 10:00:00,373.28,376.73,372.93,376.3,29299.0,359.9498,363.2766,359.6123,362.862,29299.0
2021-07-07 10:30:00,375.94,376.96,375.05,376.96,24929.0,362.5149,363.4984,361.6566,363.4984,24929.0
2021-07-07 11:00:00,376.75,377.45,375.76,377.09,42734.0,363.2959,363.9709,362.3413,363.6238,42734.0
2021-07-07 11:30:00,377.07,377.07,375.99,376.57,13777.0,363.6045,363.6045,362.5631,363.1224,13777.0
2021-07-07 12:00:00,376.64,377.59,376.48,377.19,15759.0,363.1899,364.1059,363.0356,363.7202,15759.0
2021-07-07 12:30:00,377.18,377.54,376.09,376.63,9663.0,363.7106,364.0577,362.6595,363.1802,9663.0
2021-07-07 13:00:00,376.8,376.8,376.13,376.2,6874.0,363.3441,363.3441,362.6981,362.7656,6874.0
2021-07-07 13:30:00,376.14,376.84,375.7,376.53,9401.0,362.7077,363.3827,362.2834,363.0838,9401.0
2021-07-07 14:00:00,376.11,377.16,376.11,376.57,9925.0,362.6788,363.6913,362.6788,363.1224,9925.0
2021-07-07 14:30:00,376.55,377.34,376.31,377.34,12150.0,363.1031,363.8649,362.8716,363.8649,12150.0
2021-07-07 15:00:00,377.25,377.56,376.47,376.62,12860.0,363.7781,364.077,363.0259,363.1706,12860.0
2021-07-07 15:30:00,376.64,377.39,376.36,376.78,49642.0,363.1899,363.9131,362.9199,363.3249,49642.0
2021-07-08 09:30:00,372.96,374.21,370.45,373.51,39052.0,359.6413,360.8466,357.2209,360.1716,39052.0
2021-07-08 10:00:00,373.66,374.24,371.48,373.13,13170.0,360.3163,360.8756,358.2141,359.8052,13170.0
2021-07-08 10:30:00,373.15,374.43,372.12,373.96,12834.0,359.8245,361.0588,358.8313,360.6056,12834.0
2021-07-08 11:00:00,373.83,374.69,371.89,374.52,13977.0,360.4802,361.3095,358.6095,361.1456,13977.0
2021-07-08 11:30:00,374.44,375.17,373.25,374.68,18285.0,361.0684,361.7724,359.9209,361.2999,18285.0
2021-07-08 12:00:00,374.65,375.23,374.37,375.05,9264.0,361.2709,361.8302,361.0009,361.6566,9264.0
2021-07-08 12:30:00,375.23,376.0,374.92,375.62,19011.0,361.8302,362.5727,361.5313,362.2063,19011.0
2021-07-08 13:00:00,375.45,375.57,374.64,374.89,7716.0,362.0424,362.1581,361.2613,361.5024,7716.0
2021-07-08 13:30:00,374.84,375.95,374.54,374.68,11663.0,361.4541,362.5245,361.1649,361.2999,11663.0
2021-07-08 14:00:00,374.62,374.74,373.59,373.74,12666.0,361.242,361.3577,360.2488,360.3934,12666.0
2021-07-08 14:30:00,373.7,374.94,373.65,374.64,15742.0,360.3548,361.5506,360.3066,361.2613,15742.0
2021-07-08 15:00:00,374.73,375.69,374.32,375.29,22713.0,361.3481,362.2738,360.9527,361.8881,22713.0
2021-07-08 15:30:00,375.31,375.31,373.54,374.55,73154.0,361.9074,361.9074,360.2006,361.1745,73154.0
2021-07-09 09:30:00,375.4,376.66,373.16,375.05,31338.0,361.9941,363.2091,359.8341,361.6566,31338.0
2021-07-09 10:00:00,374.91,376.5,374.9,375.47,24068.0,361.5216,363.0549,361.512,362.0616,24068.0
2021-07-09 10:30:00,375.41,375.51,374.07,374.08,20612.0,362.0038,362.1002,360.7116,360.7213,20612.0
2021-07-09 11:00:00,374.18,374.64,373.3,374.3,21245.0,360.8177,361.2613,359.9691,360.9334,21245.0
2021-07-09 11:30:00,374.43,374.56,373.41,373.42,20110.0,361.0588,361.1841,360.0752,360.0848,20110.0
2021-07-09 12:00:00,373.25,374.09,373.02,373.04,12411.0,359.9209,360.7309,359.6991,359.7184,12411.0
2021-07-09 12:30:00,373.22,373.47,372.5,372.63,14068.0,359.892,360.1331,359.1977,359.3231,14068.0
2021-07-09 13:00:00,372.65,373.56,372.38,373.31,9510.0,359.3423,360.2198,359.082,359.9788,9510.0
2021-07-09 13:30:00,373.43,373.58,373.01,373.29,19981.0,360.0945,360.2391,359.6895,359.9595,19981.0
2021-07-09 14:00:00,373.27,373.99,372.99,373.08,18908.0,359.9402,360.6345,359.6702,359.757,18908.0
2021-07-09 14:30:00,373.04,374.63,373.04,374.63,16491.0,359.7184,361.2516,359.7184,361.2516,16491.0
2021-07-09 15:00:00,374.48,374.83,374.38,374.6,24204.0,361.107,361.4445,361.0106,361.2227,24204.0
2021-07-09 15:30:00,374.7,375.73,374.62,375.58,77791.0,361.3191,362.3124,361.242,362.1677,77791.0
2021-07-12 09:30:00,376.53,377.29,374.3,374.67,26162.0,363.0838,363.8166,360.9334,361.2902,26162.0
2021-07-12 10:00:00,374.73,376.0,374.3,374.83,12955.0,361.3481,362.5727,360.9334,361.4445,12955.0
2021-07-12 10:30:00,375.12,375.12,373.51,374.17,22530.0,361.7241,361.7241,360.1716,360.8081,22530.0
2021-07-12 11:00:00,374.25,375.36,373.93,374.57,11245.0,360.8852,361.9556,360.5766,361.1938,11245.0
2021-07-12 11:30:00,374.59,374.59,373.0,374.25,13560.0,361.2131,361.2131,359.6798,360.8852,13560.0
2021-07-12 12:00:00,374.23,374.61,373.37,373.85,9610.0,360.8659,361.2324,360.0366,360.4995,9610.0
2021-07-12 12:30:00,373.97,374.01,372.38,372.91,18866.0,360.6152,360.6538,359.082,359.5931,18866.0
2021-07-12 13:00:00,372.75,372.86,371.99,372.86,12103.0,359.4388,359.5448,358.7059,359.5448,12103.0
2021-07-12 13:30:00,372.82,372.89,372.13,372.42,10863.0,359.5063,359.5738,358.8409,359.1206,10863.0
2021-07-12 14:00:00,372.42,372.7,372.13,372.63,11728.0,359.1206,359.3906,358.8409,359.3231,11728.0
2021-07-12 14:30:00,372.62,372.81,372.4,372.75,12740.0,359.3134,359.4966,359.1013,359.4388,12740.0
2021-07-12 15:00:00,372.7,374.59,372.7,374.36,16664.0,359.3906,361.2131,359.3906,360.9913,16664.0
2021-07-12 15:30:00,374.53,375.25,374.34,375.11,47320.0,361.1552,361.8495,360.972,361.7145,47320.0
2021-07-13 09:30:00,375.26,376.13,372.56,374.6,22357.0,361.8591,362.6981,359.2556,361.2227,22357.0
2021-07-13 10:00:00,374.47,375.7,374.23,374.79,13406.0,361.0974,362.2834,360.8659,361.4059,13406.0
2021-07-13 10:30:00,374.93,376.35,374.83,375.78,15067.0,361.5409,362.9102,361.4445,362.3606,15067.0
2021-07-13 11:00:00,375.91,377.94,375.79,377.67,20702.0,362.4859,364.4434,362.3702,364.1831,20702.0
2021-07-13 11:30:00,377.42,377.51,375.71,376.13,14755.0,363.942,364.0288,362.2931,362.6981,14755.0
2021-07-13 12:00:00,376.23,376.23,374.63,375.03,9746.0,362.7945,362.7945,361.2516,361.6374,9746.0
2021-07-13 12:30:00,375.07,375.7,374.93,375.69,5222.0,361.6759,362.2834,361.5409,362.2738,5222.0
2021-07-13 13:00:00,375.61,375.61,374.02,374.45,9869.0,362.1966,362.1966,360.6634,361.0781,9869.0
2021-07-13 13:30:00,374.5,374.78,373.96,374.63,9492.0,361.1263,361.3963,360.6056,361.2516,9492.0
2021-07-13 14:00:00,374.46,374.79,373.96,374.56,10069.0,361.0877,361.4059,360.6056,361.1841,10069.0
2021-07-13 14:30:00,374.52,375.16,374.0,375.16,7660.0,361.1456,361.7627,360.6441,361.7627,7660.0
2021-07-13 15:00:00,374.98,375.45,374.55,375.15,9682.0,361.5891,362.0424,361.1745,361.7531,9682.0
2021-07-13 15:30:00,375.41,376.34,374.78,374.99,60652.0,362.0038,362.9006,361.3963,361.5988,60652.0
2021-07-14 09:30:00,375.57,376.0,374.06,375.12,16699.0,362.1581,362.5727,360.702,361.7241,16699.0
2021-07-14 10:00:00,375.02,375.72,373.66,374.78,17781.0,361.6277,362.3027,360.3163,361.3963,17781.0
2021-07-14 10:30:00,374.26,375.91,374.26,375.85,10896.0,360.8949,362.4859,360.8949,362.4281,10896.0
2021-07-14 11:00:00,375.46,375.7,374.2,374.2,12843.0,362.052,362.2834,360.837,360.837,12843.0
2021-07-14 11:30:00,374.32,374.75,373.43,373.54,9023.0,360.9527,361.3674,360.0945,360.2006,9023.0
2021-07-14 12:00:00,373.61,374.17,373.19,373.84,7742.0,360.2681,360.8081,359.8631,360.4898,7742.0
2021-07-14 12:30:00,373.61,374.79,373.6,374.18,8481.0,360.2681,361.4059,360.2584,360.8177,8481.0
2021-07-14 13:00:00,374.18,374.58,373.94,374.27,7150.0,360.8177,361.2034,360.5863,360.9045,7150.0
2021-07-14 13:30:00,374.37,375.5,374.22,375.5,8112.0,361.0009,362.0906,360.8563,362.0906,8112.0
2021-07-14 14:00:00,375.53,375.96,375.26,375.88,9061.0,362.1195,362.5341,361.8591,362.457,9061.0
2021-07-14 14:30:00,375.94,376.02,375.27,375.39,8071.0,362.5149,362.592,361.8688,361.9845,8071.0
2021-07-14 15:00:00,375.47,375.91,375.15,375.27,10282.0,362.0616,362.4859,361.7531,361.8688,10282.0
2021-07-14 15:30:00,375.13,375.68,373.84,375.6,56253.0,361.7338,362.2641,360.4898,362.187,56253.0
2021-07-15 09:30:00,374.68,375.61,373.63,375.13,34081.0,361.2999,362.1966,360.2873,361.7338,34081.0
2021-07-15 10:00:00,375.13,376.57,374.4,375.07,15432.0,361.7338,363.1224,361.0299,361.6759,15432.0
2021-07-15 10:30:00,375.0,375.47,374.57,374.89,17345.0,361.6084,362.0616,361.1938,361.5024,17345.0
2021-07-15 11:00:00,374.94,375.06,374.18,374.21,23133.0,361.5506,361.6663,360.8177,360.8466,23133.0
2021-07-15 11:30:00,374.4,374.61,373.56,373.76,16174.0,361.0299,361.2324,360.2198,360.4127,16174.0
2021-07-15 12:00:00,373.52,374.0,373.2,373.54,9625.0,360.1813,360.6441,359.8727,360.2006,9625.0
2021-07-15 12:30:00,373.7,373.91,373.26,373.58,7545.0,360.3548,360.5573,359.9306,360.2391,7545.0
2021-07-15 13:00:00,373.59,373.97,372.65,372.79,8334.0,360.2488,360.6152,359.3423,359.4773,8334.0
2021-07-15 13:30:00,372.77,373.13,372.36,372.77,14820.0,359.4581,359.8052,359.0627,359.4581,14820.0
2021-07-15 14:00:00,372.79,374.06,372.76,373.85,8776.0,359.4773,360.702,359.4484,360.4995,8776.0
2021-07-15 14:30:00,373.98,374.16,373.04,374.09,16527.0,360.6249,360.7984,359.7184,360.7309,16527.0
2021-07-15 15:00:00,374.17,374.35,373.55,374.25,18555.0,360.8081,360.9816,360.2102,360.8852,18555.0
2021-07-15 15:30:00,374.23,374.78,373.62,374.7,57755.0,360.8659,361.3963,360.2777,361.3191,57755.0
2021-07-16 09:30:00,375.54,377.69,375.21,377.05,31928.0,362.1291,364.2024,361.8109,363.5852,31928.0
2021-07-16 10:00:00,377.19,378.93,376.42,377.03,17712.0,363.7202,365.3981,362.9777,363.5659,17712.0
2021-07-16 10:30:00,376.9,378.07,376.3,377.68,14186.0,363.4406,364.5688,362.862,364.1927,14186.0
2021-07-16 11:00:00,377.6,378.28,377.24,377.5,13185.0,364.1156,364.7713,363.7684,364.0191,13185.0
2021-07-16 11:30:00,377.58,377.9,376.68,377.8,12968.0,364.0963,364.4049,363.2284,364.3084,12968.0
2021-07-16 12:00:00,377.81,379.64,377.81,379.24,8374.0,364.3181,366.0827,364.3181,365.697,8374.0
2021-07-16 12:30:00,379.15,379.88,379.09,379.31,11429.0,365.6102,366.3142,365.5524,365.7645,11429.0
2021-07-16 13:00:00,379.13,379.62,378.68,378.97,8207.0,365.5909,366.0634,365.157,365.4367,8207.0
2021-07-16 13:30:00,378.92,379.19,378.74,379.11,10754.0,365.3884,365.6488,365.2149,365.5717,10754.0
2021-07-16 14:00:00,379.0,379.03,378.6,378.69,10194.0,365.4656,365.4945,365.0799,365.1667,10194.0
2021-07-16 14:30:00,378.78,378.98,378.24,378.3,11607.0,365.2534,365.4463,364.7327,364.7906,11607.0
2021-07-16 15:00:00,378.38,378.42,377.5,378.21,24916.0,364.8677,364.9063,364.0191,364.7038,24916.0
2021-07-16 15:30:00,378.24,378.36,377.6,377.95,76294.0,364.7327,364.8484,364.1156,364.4531,76294.0
2021-07-19 09:30:00,375.11,377.93,374.63,376.18,66545.0,361.7145,364.4338,361.2516,362.7463,66545.0
2021-07-19 10:00:00,376.8,377.22,372.99,373.71,54583.0,363.3441,363.7491,359.6702,360.3645,54583.0
2021-07-19 10:30:00,373.63,373.63,371.59,373.23,18088.0,360.2873,360.2873,358.3202,359.9016,18088.0
2021-07-19 11:00:00,373.45,374.65,372.37,372.5,88138.0,360.1138,361.2709,359.0723,359.1977,88138.0
2021-07-19 11:30:00,372.3,372.64,371.12,372.62,15104.0,359.0048,359.3327,357.867,359.3134,15104.0
2021-07-19 12:00:00,372.46,372.46,369.63,371.06,19638.0,359.1591,359.1591,356.4302,357.8091,19638.0
2021-07-19 12:30:00,370.94,371.36,370.22,370.73,14277.0,357.6934,358.0984,356.9991,357.4909,14277.0
2021-07-19 13:00:00,370.61,371.4,369.86,369.9,14602.0,357.3752,358.137,356.652,356.6906,14602.0
2021-07-19 13:30:00,369.68,370.17,369.39,369.49,15137.0,356.4784,356.9509,356.1988,356.2952,15137.0
2021-07-19 14:00:00,369.67,370.99,369.66,370.47,12345.0,356.4688,357.7416,356.4591,357.2402,12345.0
2021-07-19 14:30:00,370.61,370.83,369.69,370.78,20650.0,357.3752,357.5873,356.488,357.5391,20650.0
2021-07-19 15:00:00,370.79,371.15,370.21,370.26,18816.0,357.5488,357.8959,356.9895,357.0377,18816.0
2021-07-19 15:30:00,370.46,371.94,370.21,371.83,97953.0,357.2306,358.6577,356.9895,358.5516,97953.0
2021-07-20 09:30:00,372.41,375.08,371.03,375.08,17005.0,359.1109,361.6856,357.7802,361.6856,17005.0
2021-07-20 10:00:00,374.91,376.82,373.95,375.38,23169.0,361.5216,363.3634,360.5959,361.9749,23169.0
2021-07-20 10:30:00,375.3,377.5,375.14,376.82,31326.0,361.8977,364.0191,361.7434,363.3634,31326.0
2021-07-20 11:00:00,377.05,378.19,376.73,376.94,43898.0,363.5852,364.6845,363.2766,363.4791,43898.0
2021-07-20 11:30:00,376.94,377.51,376.29,377.32,12049.0,363.4791,364.0288,362.8524,363.8456,12049.0
2021-07-20 12:00:00,377.33,377.37,376.64,376.97,15384.0,363.8552,363.8938,363.1899,363.5081,15384.0
2021-07-20 12:30:00,377.0,378.11,376.98,378.05,21697.0,363.537,364.6074,363.5177,364.5495,21697.0
2021-07-20 13:00:00,378.04,378.18,377.56,378.0,24491.0,364.5399,364.6749,364.077,364.5013,24491.0
2021-07-20 13:30:00,377.96,378.14,377.34,377.7,11858.0,364.4627,364.6363,363.8649,364.212,11858.0
2021-07-20 14:00:00,377.75,378.86,377.61,378.84,18996.0,364.2602,365.3306,364.1252,365.3113,18996.0
2021-07-20 14:30:00,378.98,379.31,378.43,379.01,10645.0,365.4463,365.7645,364.9159,365.4752,10645.0
2021-07-20 15:00:00,378.76,379.2,378.29,378.34,18270.0,365.2342,365.6584,364.7809,364.8292,18270.0
2021-07-20 15:30:00,378.23,378.37,377.05,377.32,42372.0,364.7231,364.8581,363.5852,363.8456,42372.0
2021-07-21 09:30:00,377.12,379.63,377.12,378.5,58404.0,363.6527,366.0731,363.6527,364.9834,58404.0
2021-07-21 10:00:00,378.36,379.61,377.34,377.46,42349.0,364.8484,366.0538,363.8649,363.9806,42349.0
2021-07-21 10:30:00,377.45,380.31,377.37,379.15,33918.0,363.9709,366.7288,363.8938,365.6102,33918.0
2021-07-21 11:00:00,379.0,379.39,378.59,379.01,24515.0,365.4656,365.8417,365.0702,365.4752,24515.0
2021-07-21 11:30:00,379.0,381.01,379.0,379.66,28493.0,365.4656,367.4038,365.4656,366.102,28493.0
2021-07-21 12:00:00,379.79,379.9,379.32,379.43,18328.0,366.2274,366.3334,365.7742,365.8802,18328.0
2021-07-21 12:30:00,379.6,380.04,379.37,379.48,22194.0,366.0442,366.4684,365.8224,365.9284,22194.0
2021-07-21 13:00:00,379.54,379.9,379.06,379.33,17707.0,365.9863,366.3334,365.5234,365.7838,17707.0
2021-07-21 13:30:00,379.4,379.56,378.86,378.89,15444.0,365.8513,366.0056,365.3306,365.3595,15444.0
2021-07-21 14:00:00,378.97,379.16,378.58,378.84,16669.0,365.4367,365.6199,365.0606,365.3113,16669.0
2021-07-21 14:30:00,378.8,379.17,378.6,378.65,37051.0,365.2727,365.6295,365.0799,365.1281,37051.0
2021-07-21 15:00:00,378.65,380.13,378.63,379.53,69794.0,365.1281,366.5552,365.1088,365.9767,69794.0
2021-07-21 15:30:00,379.54,380.06,378.65,379.0,112371.0,365.9863,366.4877,365.1281,365.4656,112371.0
2021-07-22 09:30:00,378.94,381.0,378.21,379.44,31437.0,365.4077,367.3942,364.7038,365.8899,31437.0
2021-07-22 10:00:00,379.69,380.33,379.11,380.13,21087.0,366.1309,366.7481,365.5717,366.5552,21087.0
2021-07-22 10:30:00,380.01,381.23,379.8,380.33,54795.0,366.4395,367.6159,366.237,366.7481,54795.0
2021-07-22 11:00:00,380.17,380.17,379.18,379.43,18503.0,366.5938,366.5938,365.6392,365.8802,18503.0
2021-07-22 11:30:00,379.63,379.83,378.42,378.53,13020.0,366.0731,366.2659,364.9063,365.0124,13020.0
2021-07-22 12:00:00,378.64,378.73,377.97,378.73,7156.0,365.1184,365.2052,364.4724,365.2052,7156.0
2021-07-22 12:30:00,378.62,379.33,378.56,379.33,5211.0,365.0992,365.7838,365.0413,365.7838,5211.0
2021-07-22 13:00:00,379.19,379.45,378.88,379.45,5930.0,365.6488,365.8995,365.3499,365.8995,5930.0
2021-07-22 13:30:00,379.47,380.05,379.47,379.99,13849.0,365.9188,366.4781,365.9188,366.4202,13849.0
2021-07-22 14:00:00,379.92,380.38,379.77,380.17,5733.0,366.3527,366.7963,366.2081,366.5938,5733.0
2021-07-22 14:30:00,380.31,380.58,379.83,379.91,14810.0,366.7288,366.9892,366.2659,366.3431,14810.0
2021-07-22 15:00:00,379.84,380.02,379.69,379.91,11558.0,366.2756,366.4492,366.1309,366.3431,11558.0
2021-07-22 15:30:00,379.83,381.36,379.81,381.24,113690.0,366.2659,367.7413,366.2467,367.6256,113690.0
2021-07-23 09:30:00,381.88,383.13,381.02,382.5,28908.0,368.2427,369.4481,367.4134,368.8406,28908.0
2021-07-23 10:00:00,382.64,383.54,382.36,382.75,18022.0,368.9756,369.8435,368.7056,369.0817,18022.0
2021-07-23 10:30:00,382.67,383.57,382.27,383.11,14128.0,369.0045,369.8724,368.6188,369.4288,14128.0
2021-07-23 11:00:00,383.18,384.52,382.93,384.31,32686.0,369.4963,370.7885,369.2552,370.586,32686.0
2021-07-23 11:30:00,384.34,384.34,382.79,382.94,26424.0,370.6149,370.6149,369.1202,369.2649,26424.0
2021-07-23 12:00:00,382.97,383.47,382.75,383.28,9827.0,369.2938,369.776,369.0817,369.5927,9827.0
2021-07-23 12:30:00,383.36,383.84,383.32,383.84,23959.0,369.6699,370.1327,369.6313,370.1327,23959.0
2021-07-23 13:00:00,383.77,383.77,383.3,383.3,34885.0,370.0652,370.0652,369.612,369.612,34885.0
2021-07-23 13:30:00,383.06,383.24,382.32,382.5,8148.0,369.3806,369.5542,368.667,368.8406,8148.0
2021-07-23 14:00:00,382.41,382.49,381.81,382.12,22296.0,368.7538,368.831,368.1752,368.4742,22296.0
2021-07-23 14:30:00,382.0,382.18,381.78,381.81,13939.0,368.3584,368.532,368.1463,368.1752,13939.0
2021-07-23 15:00:00,381.87,382.04,381.16,381.68,16191.0,368.2331,368.397,367.5484,368.0499,16191.0
2021-07-23 15:30:00,381.83,382.26,381.56,381.84,95390.0,368.1945,368.6092,367.9342,368.2042,95390.0
2021-07-26 09:30:00,380.25,381.07,376.82,377.06,27184.0,366.6709,367.4617,363.3634,363.5949,27184.0
2021-07-26 10:00:00,377.43,377.62,374.74,375.96,38959.0,363.9516,364.1349,361.3577,362.5341,38959.0
2021-07-26 10:30:00,375.97,377.45,375.8,377.17,39003.0,362.5438,363.9709,362.3799,363.7009,39003.0
2021-07-26 11:00:00,377.17,379.81,377.14,379.61,14413.0,363.7009,366.2467,363.672,366.0538,14413.0
2021-07-26 11:30:00,379.69,379.85,378.91,379.77,26482.0,366.1309,366.2852,365.3788,366.2081,26482.0
2021-07-26 12:00:00,379.79,380.6,379.74,380.06,20476.0,366.2274,367.0084,366.1792,366.4877,20476.0
2021-07-26 12:30:00,380.13,380.13,378.3,378.38,17036.0,366.5552,366.5552,364.7906,364.8677,17036.0
2021-07-26 13:00:00,378.58,379.59,378.53,379.07,14400.0,365.0606,366.0345,365.0124,365.5331,14400.0
2021-07-26 13:30:00,378.96,379.74,378.65,379.69,13209.0,365.427,366.1792,365.1281,366.1309,13209.0
2021-07-26 14:00:00,379.75,380.13,379.46,379.79,7809.0,366.1888,366.5552,365.9092,366.2274,7809.0
2021-07-26 14:30:00,379.87,380.0,379.14,379.38,10953.0,366.3045,366.4299,365.6006,365.832,10953.0
2021-07-26 15:00:00,379.33,379.88,379.25,379.69,15053.0,365.7838,366.3142,365.7067,366.1309,15053.0
2021-07-26 15:30:00,379.76,380.14,378.88,379.8,62386.0,366.1984,366.5649,365.3499,366.237,62386.0
2021-07-27 09:30:00,380.07,381.05,377.34,380.96,34811.0,366.4974,367.4424,363.8649,367.3556,34811.0
2021-07-27 10:00:00,380.96,382.02,380.36,381.43,32505.0,367.3556,368.3777,366.777,367.8088,32505.0
2021-07-27 10:30:00,381.67,382.05,380.07,380.72,27090.0,368.0402,368.4067,366.4974,367.1242,27090.0
2021-07-27 11:00:00,380.56,381.58,380.49,381.07,24758.0,366.9699,367.9534,366.9024,367.4617,24758.0
2021-07-27 11:30:00,381.0,381.51,380.24,381.03,46789.0,367.3942,367.8859,366.6613,367.4231,46789.0
2021-07-27 12:00:00,380.82,381.22,379.61,380.75,13460.0,367.2206,367.6063,366.0538,367.1531,13460.0
2021-07-27 12:30:00,380.62,381.24,380.46,381.01,8154.0,367.0277,367.6256,366.8734,367.4038,8154.0
2021-07-27 13:00:00,380.51,380.79,379.59,379.99,8300.0,366.9217,367.1917,366.0345,366.4202,8300.0
2021-07-27 13:30:00,379.97,380.46,379.23,379.23,10418.0,366.4009,366.8734,365.6874,365.6874,10418.0
2021-07-27 14:00:00,379.29,381.14,379.26,380.94,12173.0,365.7452,367.5292,365.7163,367.3363,12173.0
2021-07-27 14:30:00,381.08,381.45,380.55,381.42,16338.0,367.4713,367.8281,366.9602,367.7992,16338.0
2021-07-27 15:00:00,381.52,381.56,380.75,380.96,18140.0,367.8956,367.9342,367.1531,367.3556,18140.0
2021-07-27 15:30:00,381.03,382.01,380.79,380.97,84098.0,367.4231,368.3681,367.1917,367.3652,84098.0
2021-07-28 09:30:00,381.35,382.71,377.91,380.81,113418.0,367.7317,369.0431,364.4145,367.2109,113418.0
2021-07-28 10:00:00,380.31,381.32,378.44,380.75,39858.0,366.7288,367.7027,364.9256,367.1531,39858.0
2021-07-28 10:30:00,380.7,381.47,378.67,380.09,28964.0,367.1049,367.8474,365.1474,366.5167,28964.0
2021-07-28 11:00:00,379.95,381.2,378.82,379.25,19181.0,366.3817,367.587,365.292,365.7067,19181.0
2021-07-28 11:30:00,379.41,381.47,379.25,381.07,16963.0,365.8609,367.8474,365.7067,367.4617,16963.0
2021-07-28 12:00:00,381.05,381.05,378.85,379.0,13614.0,367.4424,367.4424,365.3209,365.4656,13614.0
2021-07-28 12:30:00,378.78,378.96,377.05,378.25,32727.0,365.2534,365.427,363.5852,364.7424,32727.0
2021-07-28 13:00:00,378.15,378.56,377.97,378.25,15768.0,364.6459,365.0413,364.4724,364.7424,15768.0
2021-07-28 13:30:00,378.31,378.62,377.22,377.22,26312.0,364.8002,365.0992,363.7491,363.7491,26312.0
2021-07-28 14:00:00,377.44,379.06,377.23,378.74,28082.0,363.9613,365.5234,363.7588,365.2149,28082.0
2021-07-28 14:30:00,378.5,379.22,378.5,378.94,32775.0,364.9834,365.6777,364.9834,365.4077,32775.0
2021-07-28 15:00:00,379.02,379.26,377.75,378.42,28578.0,365.4849,365.7163,364.2602,364.9063,28578.0
2021-07-28 15:30:00,378.5,379.24,378.13,378.53,114896.0,364.9834,365.697,364.6267,365.0124,114896.0
2021-07-29 09:30:00,377.8,379.93,374.28,378.32,59766.0,364.3084,366.3624,360.9141,364.8099,59766.0
2021-07-29 10:00:00,378.15,378.25,375.67,377.54,24952.0,364.6459,364.7424,362.2545,364.0577,24952.0
2021-07-29 10:30:00,377.53,378.21,375.9,377.27,13506.0,364.0481,364.7038,362.4763,363.7974,13506.0
2021-07-29 11:00:00,377.59,378.97,377.41,378.05,14470.0,364.1059,365.4367,363.9324,364.5495,14470.0
2021-07-29 11:30:00,378.13,380.0,378.13,379.55,18232.0,364.6267,366.4299,364.6267,365.9959,18232.0
2021-07-29 12:00:00,379.55,380.03,379.15,379.8,22892.0,365.9959,366.4588,365.6102,366.237,22892.0
2021-07-29 12:30:00,379.73,380.14,379.5,379.76,23834.0,366.1695,366.5649,365.9477,366.1984,23834.0
2021-07-29 13:00:00,379.82,381.28,379.82,380.53,18766.0,366.2563,367.6642,366.2563,366.9409,18766.0
2021-07-29 13:30:00,380.5,381.3,380.08,380.4,14549.0,366.912,367.6834,366.507,366.8156,14549.0
2021-07-29 14:00:00,380.33,380.76,379.41,379.49,19827.0,366.7481,367.1627,365.8609,365.9381,19827.0
2021-07-29 14:30:00,379.62,379.62,377.78,378.03,21484.0,366.0634,366.0634,364.2891,364.5302,21484.0
2021-07-29 15:00:00,377.91,378.25,377.6,378.19,28489.0,364.4145,364.7424,364.1156,364.6845,28489.0
2021-07-29 15:30:00,378.11,378.12,377.13,377.3,95060.0,364.6074,364.617,363.6624,363.8263,95060.0
2021-07-30 09:30:00,376.38,377.78,375.31,376.82,28645.0,362.9391,364.2891,361.9074,363.3634,28645.0
2021-07-30 10:00:00,376.87,378.04,376.06,376.39,41553.0,363.4116,364.5399,362.6306,362.9488,41553.0
2021-07-30 10:30:00,376.47,376.95,375.9,376.19,24527.0,363.0259,363.4888,362.4763,362.7559,24527.0
2021-07-30 11:00:00,376.16,377.29,375.93,377.29,14618.0,362.727,363.8166,362.5052,363.8166,14618.0
2021-07-30 11:30:00,377.2,377.72,375.82,375.87,33384.0,363.7299,364.2313,362.3991,362.4474,33384.0
2021-07-30 12:00:00,375.83,377.18,375.83,376.69,35669.0,362.4088,363.7106,362.4088,363.2381,35669.0
2021-07-30 12:30:00,376.69,377.12,376.66,376.75,16982.0,363.2381,363.6527,363.2091,363.2959,16982.0
2021-07-30 13:00:00,376.74,377.18,376.64,377.11,26369.0,363.2863,363.7106,363.1899,363.6431,26369.0
2021-07-30 13:30:00,377.03,377.29,376.83,377.0,29335.0,363.5659,363.8166,363.3731,363.537,29335.0
2021-07-30 14:00:00,376.95,377.16,376.28,376.51,29768.0,363.4888,363.6913,362.8427,363.0645,29768.0
2021-07-30 14:30:00,376.57,376.92,375.9,376.92,26722.0,363.1224,363.4599,362.4763,363.4599,26722.0
2021-07-30 15:00:00,376.95,376.95,376.32,376.76,25175.0,363.4888,363.4888,362.8813,363.3056,25175.0
2021-07-30 15:30:00,376.82,376.93,375.85,376.23,108234.0,363.3634,363.4695,362.4281,362.7945,108234.0
2021-08-02 09:30:00,378.57,378.7,376.18,377.38,39802.0,365.0509,365.1763,362.7463,363.9034,39802.0
2021-08-02 10:00:00,377.57,378.81,377.42,378.33,32073.0,364.0866,365.2824,363.942,364.8195,32073.0
2021-08-02 10:30:00,378.41,378.96,378.41,378.77,23901.0,364.8967,365.427,364.8967,365.2438,23901.0
2021-08-02 11:00:00,378.69,380.96,378.58,380.72,23850.0,365.1667,367.3556,365.0606,367.1242,23850.0
2021-08-02 11:30:00,380.73,381.41,380.07,380.07,43247.0,367.1338,367.7895,366.4974,366.4974,43247.0
2021-08-02 12:00:00,379.72,380.31,378.94,380.17,20666.0,366.1599,366.7288,365.4077,366.5938,20666.0
2021-08-02 12:30:00,380.0,380.55,379.37,380.55,22775.0,366.4299,366.9602,365.8224,366.9602,22775.0
2021-08-02 13:00:00,380.66,381.04,380.43,380.6,72234.0,367.0663,367.4327,366.8445,367.0084,72234.0
2021-08-02 13:30:00,380.7,380.77,380.05,380.35,11619.0,367.1049,367.1724,366.4781,366.7674,11619.0
2021-08-02 14:00:00,380.41,381.03,380.26,380.81,16435.0,366.8252,367.4231,366.6806,367.2109,16435.0
2021-08-02 14:30:00,380.84,380.92,380.27,380.38,23191.0,367.2399,367.317,366.6902,366.7963,23191.0
2021-08-02 15:00:00,380.28,380.41,379.63,380.06,28563.0,366.6999,366.8252,366.0731,366.4877,28563.0
2021-08-02 15:30:00,380.06,380.07,378.99,379.22,99836.0,366.4877,366.4974,365.4559,365.6777,99836.0
2021-08-03 09:30:00,380.0,380.0,376.93,376.93,23386.0,366.4299,366.4299,363.4695,363.4695,23386.0
2021-08-03 10:00:00,376.94,377.44,374.89,376.23,24309.0,363.4791,363.9613,361.5024,362.7945,24309.0
2021-08-03 10:30:00,376.14,376.7,374.97,375.88,28174.0,362.7077,363.2477,361.5795,362.457,28174.0
2021-08-03 11:00:00,375.88,375.88,374.21,374.69,16843.0,362.457,362.457,360.8466,361.3095,16843.0
2021-08-03 11:30:00,374.71,376.67,374.36,376.63,15528.0,361.3288,363.2188,360.9913,363.1802,15528.0
2021-08-03 12:00:00,376.63,376.65,375.53,376.65,12380.0,363.1802,363.1995,362.1195,363.1995,12380.0
2021-08-03 12:30:00,376.71,377.17,376.58,377.12,11043.0,363.2574,363.7009,363.132,363.6527,11043.0
2021-08-03 13:00:00,377.1,377.75,377.1,377.6,14112.0,363.6334,364.2602,363.6334,364.1156,14112.0
2021-08-03 13:30:00,377.55,377.76,377.28,377.42,14733.0,364.0674,364.2699,363.807,363.942,14733.0
2021-08-03 14:00:00,377.39,378.09,377.34,378.0,11487.0,363.9131,364.5881,363.8649,364.5013,11487.0
2021-08-03 14:30:00,378.07,378.5,377.91,378.5,8391.0,364.5688,364.9834,364.4145,364.9834,8391.0
2021-08-03 15:00:00,378.66,379.58,378.66,378.86,18774.0,365.1377,366.0249,365.1377,365.3306,18774.0
2021-08-03 15:30:00,378.87,379.22,378.69,379.21,48514.0,365.3402,365.6777,365.1667,365.6681,48514.0
2021-08-04 09:30:00,379.53,379.81,376.62,379.21,49698.0,365.9767,366.2467,363.1706,365.6681,49698.0
2021-08-04 10:00:00,379.21,381.63,378.78,381.13,49148.0,365.6681,368.0017,365.2534,367.5195,49148.0
2021-08-04 10:30:00,381.12,382.78,380.77,382.17,23918.0,367.5099,369.1106,367.1724,368.5224,23918.0
2021-08-04 11:00:00,382.31,382.99,381.05,381.44,21270.0,368.6574,369.3131,367.4424,367.8184,21270.0
2021-08-04 11:30:00,381.49,382.39,380.9,382.06,22975.0,367.8667,368.7345,367.2977,368.4163,22975.0
2021-08-04 12:00:00,381.91,383.05,381.91,382.91,12180.0,368.2717,369.371,368.2717,369.236,12180.0
2021-08-04 12:30:00,382.89,384.78,382.79,384.53,17551.0,369.2167,371.0392,369.1202,370.7981,17551.0
2021-08-04 13:00:00,384.44,385.0,384.26,384.71,16718.0,370.7113,371.2513,370.5377,370.9717,16718.0
2021-08-04 13:30:00,385.01,385.01,383.98,384.05,14393.0,371.261,371.261,370.2677,370.3352,14393.0
2021-08-04 14:00:00,384.23,384.73,383.81,384.52,16563.0,370.5088,370.991,370.1038,370.7885,16563.0
2021-08-04 14:30:00,384.57,384.99,383.7,383.96,15446.0,370.8367,371.2417,369.9977,370.2485,15446.0
2021-08-04 15:00:00,384.01,384.5,383.68,384.35,20012.0,370.2967,370.7692,369.9785,370.6245,20012.0
2021-08-04 15:30:00,384.32,384.35,382.71,382.74,112027.0,370.5956,370.6245,369.0431,369.072,112027.0
2021-08-05 09:30:00,385.26,385.73,382.93,385.13,24936.0,371.502,371.9552,369.2552,371.3767,24936.0
2021-08-05 10:00:00,385.26,385.78,383.02,383.42,22622.0,371.502,372.0035,369.342,369.7277,22622.0
2021-08-05 10:30:00,383.43,385.18,383.43,385.18,14604.0,369.7374,371.4249,369.7374,371.4249,14604.0
2021-08-05 11:00:00,385.01,385.32,383.59,385.08,23574.0,371.261,371.5599,369.8917,371.3285,23574.0
2021-08-05 11:30:00,384.69,384.92,383.8,383.89,22712.0,370.9524,371.1742,370.0942,370.181,22712.0
2021-08-05 12:00:00,384.13,384.94,383.46,384.69,13794.0,370.4124,371.1935,369.7663,370.9524,13794.0
2021-08-05 12:30:00,384.9,384.9,384.29,384.42,17617.0,371.1549,371.1549,370.5667,370.692,17617.0
2021-08-05 13:00:00,384.53,384.96,384.25,384.86,11711.0,370.7981,371.2127,370.5281,371.1163,11711.0
2021-08-05 13:30:00,384.9,385.95,384.65,385.88,15858.0,371.1549,372.1674,370.9138,372.0999,15858.0
2021-08-05 14:00:00,385.74,385.97,385.32,385.66,20247.0,371.9649,372.1867,371.5599,371.8877,20247.0
2021-08-05 14:30:00,385.7,385.78,385.14,385.41,14018.0,371.9263,372.0035,371.3863,371.6467,14018.0
2021-08-05 15:00:00,385.33,385.93,385.23,385.63,12557.0,371.5695,372.1481,371.4731,371.8588,12557.0
2021-08-05 15:30:00,385.7,387.55,385.55,386.83,103806.0,371.9263,373.7103,371.7817,373.016,103806.0
2021-08-06 09:30:00,386.76,388.81,383.69,384.24,49935.0,372.9485,374.9253,369.9881,370.5185,49935.0
2021-08-06 10:00:00,384.21,386.3,382.59,382.61,21132.0,370.4895,372.5049,368.9274,368.9467,21132.0
2021-08-06 10:30:00,382.78,382.92,380.87,381.75,14443.0,369.1106,369.2456,367.2688,368.1174,14443.0
2021-08-06 11:00:00,381.73,382.65,381.45,382.65,10008.0,368.0981,368.9852,367.8281,368.9852,10008.0
2021-08-06 11:30:00,382.87,383.45,382.13,383.17,12068.0,369.1974,369.7567,368.4838,369.4867,12068.0
2021-08-06 12:00:00,383.37,383.62,382.85,383.56,15995.0,369.6795,369.9206,369.1781,369.8627,15995.0
2021-08-06 12:30:00,383.46,384.13,383.22,384.1,21395.0,369.7663,370.4124,369.5349,370.3835,21395.0
2021-08-06 13:00:00,384.05,384.87,383.99,384.87,5315.0,370.3352,371.126,370.2774,371.126,5315.0
2021-08-06 13:30:00,384.81,385.11,384.73,384.78,7788.0,371.0681,371.3574,370.991,371.0392,7788.0
2021-08-06 14:00:00,384.85,385.03,384.49,384.64,8248.0,371.1067,371.2802,370.7595,370.9042,8248.0
2021-08-06 14:30:00,384.54,384.76,383.55,383.71,16605.0,370.8077,371.0199,369.8531,370.0074,16605.0
2021-08-06 15:00:00,383.79,384.44,383.71,384.44,9840.0,370.0845,370.7113,370.0074,370.7113,9840.0
2021-08-06 15:30:00,384.44,385.23,384.35,384.9,92711.0,370.7113,371.4731,370.6245,371.1549,92711.0
2021-08-09 09:30:00,385.86,387.53,381.95,382.06,20318.0,372.0806,373.691,368.3102,368.4163,20318.0
2021-08-09 10:00:00,382.06,382.72,381.51,382.39,16390.0,368.4163,369.0527,367.8859,368.7345,16390.0
2021-08-09 10:30:00,382.36,383.24,381.95,382.44,14854.0,368.7056,369.5542,368.3102,368.7827,14854.0
2021-08-09 11:00:00,382.58,382.82,381.69,381.88,7385.0,368.9177,369.1492,368.0595,368.2427,7385.0
2021-08-09 11:30:00,381.92,382.96,381.82,382.57,13369.0,368.2813,369.2842,368.1849,368.9081,13369.0
2021-08-09 12:00:00,382.42,382.93,382.23,382.37,6517.0,368.7635,369.2552,368.5802,368.7152,6517.0
2021-08-09 12:30:00,382.2,382.45,382.11,382.31,7955.0,368.5513,368.7924,368.4645,368.6574,7955.0
2021-08-09 13:00:00,382.38,382.61,382.12,382.25,5529.0,368.7249,368.9467,368.4742,368.5995,5529.0
2021-08-09 13:30:00,382.13,382.51,382.04,382.5,8567.0,368.4838,368.8502,368.397,368.8406,8567.0
2021-08-09 14:00:00,382.55,382.67,382.21,382.6,12571.0,368.8888,369.0045,368.5609,368.937,12571.0
2021-08-09 14:30:00,382.56,382.78,382.19,382.64,11893.0,368.8985,369.1106,368.5417,368.9756,11893.0
2021-08-09 15:00:00,382.59,382.64,382.23,382.5,12299.0,368.9274,368.9756,368.5802,368.8406,12299.0
2021-08-09 15:30:00,382.49,382.9,382.16,382.34,65497.0,368.831,369.2263,368.5127,368.6863,65497.0
2021-08-10 09:30:00,383.16,383.98,381.49,382.18,11638.0,369.477,370.2677,367.8667,368.532,11638.0
2021-08-10 10:00:00,382.66,382.86,382.23,382.23,4686.0,368.9949,369.1877,368.5802,368.5802,4686.0
2021-08-10 10:30:00,382.1,382.1,380.02,380.28,18193.0,368.4549,368.4549,366.4492,366.6999,18193.0
2021-08-10 11:00:00,380.35,380.97,380.0,380.91,7946.0,366.7674,367.3652,366.4299,367.3074,7946.0
2021-08-10 11:30:00,381.01,381.77,380.8,381.03,9788.0,367.4038,368.1367,367.2013,367.4231,9788.0
2021-08-10 12:00:00,381.2,381.31,380.42,380.42,6439.0,367.587,367.6931,366.8349,366.8349,6439.0
2021-08-10 12:30:00,380.15,380.23,379.13,379.26,11618.0,366.5745,366.6517,365.5909,365.7163,11618.0
2021-08-10 13:00:00,379.27,379.34,378.21,378.62,12038.0,365.7259,365.7934,364.7038,365.0992,12038.0
2021-08-10 13:30:00,378.5,379.7,378.5,379.56,9791.0,364.9834,366.1406,364.9834,366.0056,9791.0
2021-08-10 14:00:00,379.68,379.86,379.47,379.76,12105.0,366.1213,366.2949,365.9188,366.1984,12105.0
2021-08-10 14:30:00,379.81,380.44,379.69,380.23,10334.0,366.2467,366.8542,366.1309,366.6517,10334.0
2021-08-10 15:00:00,379.96,380.01,379.68,379.69,7440.0,366.3913,366.4395,366.1213,366.1309,7440.0
2021-08-10 15:30:00,379.77,380.52,379.54,380.44,38695.0,366.2081,366.9313,365.9863,366.8542,38695.0
2021-08-11 09:30:00,382.21,382.5,380.5,381.4,14880.0,368.5609,368.8406,366.912,367.7799,14880.0
2021-08-11 10:00:00,381.52,381.61,380.31,380.88,15692.0,367.8956,367.9824,366.7288,367.2784,15692.0
2021-08-11 10:30:00,380.88,381.43,380.52,380.59,15219.0,367.2784,367.8088,366.9313,366.9988,15219.0
2021-08-11 11:00:00,380.54,380.92,380.48,380.49,17962.0,366.9506,367.317,366.8927,366.9024,17962.0
2021-08-11 11:30:00,380.4,380.71,380.19,380.28,10983.0,366.8156,367.1145,366.6131,366.6999,10983.0
2021-08-11 12:00:00,380.35,380.65,379.52,379.99,7902.0,366.7674,367.0567,365.967,366.4202,7902.0
2021-08-11 12:30:00,379.83,379.89,379.38,379.71,6199.0,366.2659,366.3238,365.832,366.1502,6199.0
2021-08-11 13:00:00,379.56,380.08,379.0,379.92,8128.0,366.0056,366.507,365.4656,366.3527,8128.0
2021-08-11 13:30:00,379.93,380.18,378.92,379.81,11442.0,366.3624,366.6034,365.3884,366.2467,11442.0
2021-08-11 14:00:00,379.74,379.83,378.91,379.18,8443.0,366.1792,366.2659,365.3788,365.6392,8443.0
2021-08-11 14:30:00,379.21,379.57,378.72,378.83,20375.0,365.6681,366.0152,365.1956,365.3017,20375.0
2021-08-11 15:00:00,378.85,379.18,378.8,379.14,9384.0,365.3209,365.6392,365.2727,365.6006,9384.0
2021-08-11 15:30:00,379.07,380.12,378.83,380.05,64212.0,365.5331,366.5456,365.3017,366.4781,64212.0
2021-08-12 09:30:00,378.77,380.1,377.33,378.88,12552.0,365.2438,366.5263,363.8552,365.3499,12552.0
2021-08-12 10:00:00,378.59,379.28,377.58,377.73,20401.0,365.0702,365.7356,364.0963,364.2409,20401.0
2021-08-12 10:30:00,377.83,377.92,376.81,377.71,20353.0,364.3374,364.4241,363.3538,364.2216,20353.0
2021-08-12 11:00:00,377.92,377.92,376.28,376.88,14701.0,364.4241,364.4241,362.8427,363.4213,14701.0
2021-08-12 11:30:00,376.89,377.43,376.48,376.59,21915.0,363.4309,363.9516,363.0356,363.1416,21915.0
2021-08-12 12:00:00,376.79,377.5,376.79,377.2,10552.0,363.3345,364.0191,363.3345,363.7299,10552.0
2021-08-12 12:30:00,377.28,378.06,377.25,377.6,7223.0,363.807,364.5591,363.7781,364.1156,7223.0
2021-08-12 13:00:00,377.78,378.63,377.66,378.45,5910.0,364.2891,365.1088,364.1734,364.9352,5910.0
2021-08-12 13:30:00,378.52,379.19,378.44,378.8,8141.0,365.0027,365.6488,364.9256,365.2727,8141.0
2021-08-12 14:00:00,378.92,379.03,378.5,378.66,6716.0,365.3884,365.4945,364.9834,365.1377,6716.0
2021-08-12 14:30:00,378.54,379.03,378.27,378.74,11555.0,365.022,365.4945,364.7617,365.2149,11555.0
2021-08-12 15:00:00,378.69,378.81,378.02,378.12,21078.0,365.1667,365.2824,364.5206,364.617,21078.0
2021-08-12 15:30:00,378.07,378.94,378.02,378.94,37913.0,364.5688,365.4077,364.5206,365.4077,37913.0
2021-08-13 09:30:00,380.25,381.85,379.94,381.47,12703.0,366.6709,368.2138,366.372,367.8474,12703.0
2021-08-13 10:00:00,381.3,381.46,379.61,379.79,4414.0,367.6834,367.8377,366.0538,366.2274,4414.0
2021-08-13 10:30:00,380.11,380.11,379.51,379.92,3355.0,366.5359,366.5359,365.9574,366.3527,3355.0
2021-08-13 11:00:00,379.83,380.87,379.7,380.45,16384.0,366.2659,367.2688,366.1406,366.8638,16384.0
2021-08-13 11:30:00,380.54,380.91,380.2,380.58,1100.0,366.9506,367.3074,366.6227,366.9892,1100.0
2021-08-13 12:00:00,380.86,380.89,379.92,380.06,4431.0,367.2592,367.2881,366.3527,366.4877,4431.0
2021-08-13 12:30:00,379.89,380.58,379.81,380.58,2901.0,366.3238,366.9892,366.2467,366.9892,2901.0
2021-08-13 13:00:00,380.46,380.52,379.75,380.07,7720.0,366.8734,366.9313,366.1888,366.4974,7720.0
2021-08-13 13:30:00,380.13,380.9,379.76,380.9,3902.0,366.5552,367.2977,366.1984,367.2977,3902.0
2021-08-13 14:00:00,380.71,380.84,380.39,380.73,4237.0,367.1145,367.2399,366.8059,367.1338,4237.0
2021-08-13 14:30:00,380.59,380.59,379.95,380.09,5060.0,366.9988,366.9988,366.3817,366.5167,5060.0
2021-08-13 15:00:00,380.16,380.46,379.95,380.19,7124.0,366.5842,366.8734,366.3817,366.6131,7124.0
2021-08-13 15:30:00,380.09,380.83,379.99,380.72,25319.0,366.5167,367.2302,366.4202,367.1242,25319.0
2021-08-16 09:30:00,379.69,381.31,377.8,379.18,23885.0,366.1309,367.6931,364.3084,365.6392,23885.0
2021-08-16 10:00:00,379.08,381.03,378.49,381.03,10589.0,365.5427,367.4231,364.9738,367.4231,10589.0
2021-08-16 10:30:00,380.71,381.21,379.28,379.79,9284.0,367.1145,367.5967,365.7356,366.2274,9284.0
2021-08-16 11:00:00,380.09,381.69,379.81,381.69,6824.0,366.5167,368.0595,366.2467,368.0595,6824.0
2021-08-16 11:30:00,381.82,382.35,381.55,381.69,7784.0,368.1849,368.696,367.9245,368.0595,7784.0
2021-08-16 12:00:00,381.75,382.2,381.75,382.03,3499.0,368.1174,368.5513,368.1174,368.3874,3499.0
2021-08-16 12:30:00,381.98,382.93,381.78,382.57,5465.0,368.3392,369.2552,368.1463,368.9081,5465.0
2021-08-16 13:00:00,382.55,382.8,382.22,382.51,3600.0,368.8888,369.1299,368.5706,368.8502,3600.0
2021-08-16 13:30:00,382.39,382.62,381.94,382.44,7427.0,368.7345,368.9563,368.3006,368.7827,7427.0
2021-08-16 14:00:00,382.53,382.65,382.16,382.49,2324.0,368.8695,368.9852,368.5127,368.831,2324.0
2021-08-16 14:30:00,382.57,383.17,382.51,382.71,4789.0,368.9081,369.4867,368.8502,369.0431,4789.0
2021-08-16 15:00:00,382.82,383.66,382.82,383.58,6546.0,369.1492,369.9592,369.1492,369.882,6546.0
2021-08-16 15:30:00,383.47,384.54,382.56,384.51,66634.0,369.776,370.8077,368.8985,370.7788,66634.0
2021-08-17 09:30:00,382.42,383.88,380.82,381.44,14972.0,368.7635,370.1713,367.2206,367.8184,14972.0
2021-08-17 10:00:00,381.11,381.91,380.39,381.36,9009.0,367.5002,368.2717,366.8059,367.7413,9009.0
2021-08-17 10:30:00,381.54,382.48,380.16,381.04,20402.0,367.9149,368.8213,366.5842,367.4327,20402.0
2021-08-17 11:00:00,381.16,382.52,380.78,382.52,17980.0,367.5484,368.8599,367.182,368.8599,17980.0
2021-08-17 11:30:00,382.4,382.69,381.92,382.18,9184.0,368.7442,369.0238,368.2813,368.532,9184.0
2021-08-17 12:00:00,382.05,382.63,381.57,382.63,11402.0,368.4067,368.966,367.9438,368.966,11402.0
2021-08-17 12:30:00,382.64,382.64,380.85,380.92,12446.0,368.9756,368.9756,367.2495,367.317,12446.0
2021-08-17 13:00:00,380.87,381.84,380.6,381.68,19589.0,367.2688,368.2042,367.0084,368.0499,19589.0
2021-08-17 13:30:00,381.82,381.88,380.92,381.41,21385.0,368.1849,368.2427,367.317,367.7895,21385.0
2021-08-17 14:00:00,381.37,382.2,381.37,381.55,10596.0,367.7509,368.5513,367.7509,367.9245,10596.0
2021-08-17 14:30:00,381.51,381.77,381.1,381.71,9011.0,367.8859,368.1367,367.4906,368.0788,9011.0
2021-08-17 15:00:00,381.74,382.47,381.6,381.85,19234.0,368.1077,368.8117,367.9727,368.2138,19234.0
2021-08-17 15:30:00,381.93,382.44,381.33,382.11,47684.0,368.2909,368.7827,367.7124,368.4645,47684.0
2021-08-18 09:30:00,382.46,382.93,380.57,382.46,17383.0,368.802,369.2552,366.9795,368.802,17383.0
2021-08-18 10:00:00,382.62,382.67,380.57,380.57,13294.0,368.9563,369.0045,366.9795,366.9795,13294.0
2021-08-18 10:30:00,380.67,381.74,378.88,378.91,14800.0,367.0759,368.1077,365.3499,365.3788,14800.0
2021-08-18 11:00:00,378.82,378.84,377.07,377.62,22158.0,365.292,365.3113,363.6045,364.1349,22158.0
2021-08-18 11:30:00,377.62,378.56,377.2,378.15,21138.0,364.1349,365.0413,363.7299,364.6459,21138.0
2021-08-18 12:00:00,378.02,378.95,377.77,377.88,33478.0,364.5206,365.4174,364.2795,364.3856,33478.0
2021-08-18 12:30:00,377.73,378.06,377.62,377.95,8891.0,364.2409,364.5591,364.1349,364.4531,8891.0
2021-08-18 13:00:00,378.07,378.15,377.53,377.74,11043.0,364.5688,364.6459,364.0481,364.2506,11043.0
2021-08-18 13:30:00,377.81,378.71,377.33,377.77,20099.0,364.3181,365.1859,363.8552,364.2795,20099.0
2021-08-18 14:00:00,377.75,378.16,375.85,376.83,20360.0,364.2602,364.6556,362.4281,363.3731,20360.0
2021-08-18 14:30:00,377.07,377.49,376.24,376.96,16201.0,363.6045,364.0095,362.8041,363.4984,16201.0
2021-08-18 15:00:00,376.78,376.78,375.9,375.9,10766.0,363.3249,363.3249,362.4763,362.4763,10766.0
2021-08-18 15:30:00,375.81,375.81,373.62,373.83,91259.0,362.3895,362.3895,360.2777,360.4802,91259.0
2021-08-19 09:30:00,371.35,374.35,369.0,374.35,36654.0,358.6815,361.5792,356.4117,361.5792,36654.0
2021-08-19 10:00:00,374.31,374.91,373.03,373.61,14008.0,361.5406,362.1201,360.3042,360.8644,14008.0
2021-08-19 10:30:00,373.77,374.78,371.63,373.97,22635.0,361.019,361.9945,358.952,361.2122,22635.0
2021-08-19 11:00:00,373.8,375.14,373.65,374.22,7212.0,361.048,362.3422,360.9031,361.4536,7212.0
2021-08-19 11:30:00,374.11,375.62,374.1,374.98,5361.0,361.3474,362.8059,361.3377,362.1877,5361.0
2021-08-19 12:00:00,375.07,375.2,374.2,374.39,8704.0,362.2746,362.4002,361.4343,361.6178,8704.0
2021-08-19 12:30:00,374.57,375.22,374.36,375.02,7842.0,361.7917,362.4195,361.5889,362.2263,7842.0
2021-08-19 13:00:00,375.08,375.11,373.89,373.97,11279.0,362.2843,362.3133,361.1349,361.2122,11279.0
2021-08-19 13:30:00,373.98,374.1,373.41,373.51,14818.0,361.2218,361.3377,360.6713,360.7678,14818.0
2021-08-19 14:00:00,373.73,374.37,373.34,373.52,11707.0,360.9803,361.5985,360.6036,360.7775,11707.0
2021-08-19 14:30:00,373.24,374.86,373.01,374.66,13171.0,360.5071,362.0718,360.2849,361.8786,13171.0
2021-08-19 15:00:00,375.11,375.34,374.74,375.11,9901.0,362.3133,362.5354,361.9559,362.3133,9901.0
2021-08-19 15:30:00,374.99,375.8,374.23,374.55,82994.0,362.1974,362.9797,361.4633,361.7724,82994.0
2021-08-20 09:30:00,375.38,376.59,373.04,376.04,33254.0,362.5741,363.7428,360.3139,363.2115,33254.0
2021-08-20 10:00:00,375.83,378.0,375.83,377.11,19533.0,363.0087,365.1047,363.0087,364.245,19533.0
2021-08-20 10:30:00,377.2,377.52,376.47,376.49,21937.0,364.332,364.641,363.6269,363.6462,21937.0
2021-08-20 11:00:00,376.42,376.79,375.7,376.37,16490.0,363.5786,363.936,362.8831,363.5303,16490.0
2021-08-20 11:30:00,376.4,377.44,376.38,377.35,11805.0,363.5593,364.5638,363.5399,364.4768,11805.0
2021-08-20 12:00:00,377.28,377.5,377.07,377.5,10934.0,364.4092,364.6217,364.2064,364.6217,10934.0
2021-08-20 12:30:00,377.65,377.65,376.87,377.24,8929.0,364.7666,364.7666,364.0132,364.3706,8929.0
2021-08-20 13:00:00,377.22,377.38,377.09,377.14,6503.0,364.3513,364.5058,364.2257,364.274,6503.0
2021-08-20 13:30:00,377.0,377.22,376.35,376.52,8159.0,364.1388,364.3513,363.511,363.6752,8159.0
2021-08-20 14:00:00,376.6,376.61,375.58,375.96,11984.0,363.7524,363.7621,362.7672,363.1343,11984.0
2021-08-20 14:30:00,375.81,375.99,375.52,375.69,13523.0,362.9894,363.1632,362.7093,362.8735,13523.0
2021-08-20 15:00:00,375.61,376.8,375.45,376.49,19603.0,362.7962,363.9456,362.6417,363.6462,19603.0
2021-08-20 15:30:00,376.48,376.91,375.81,376.43,92922.0,363.6365,364.0519,362.9894,363.5882,92922.0
2021-08-23 09:30:00,376.76,379.96,376.76,378.86,22299.0,363.907,366.9978,363.907,365.9353,22299.0
2021-08-23 10:00:00,378.88,381.6,378.72,381.42,16870.0,365.9547,368.5819,365.8001,368.408,16870.0
2021-08-23 10:30:00,381.54,382.5,381.12,381.69,15040.0,368.5239,369.4512,368.1182,368.6688,15040.0
2021-08-23 11:00:00,381.6,381.85,380.91,381.25,5764.0,368.5819,368.8233,367.9154,368.2438,5764.0
2021-08-23 11:30:00,381.15,381.99,381.12,381.12,9673.0,368.1472,368.9586,368.1182,368.1182,9673.0
2021-08-23 12:00:00,381.06,381.69,380.85,381.39,4797.0,368.0603,368.6688,367.8574,368.379,4797.0
2021-08-23 12:30:00,381.61,381.97,381.2,381.41,4754.0,368.5915,368.9392,368.1955,368.3983,4754.0
2021-08-23 13:00:00,381.31,381.96,381.17,381.24,7100.0,368.3018,368.9296,368.1665,368.2341,7100.0
2021-08-23 13:30:00,381.2,381.26,380.54,380.73,4720.0,368.1955,368.2535,367.558,367.7415,4720.0
2021-08-23 14:00:00,380.69,381.11,379.84,379.89,6284.0,367.7029,368.1086,366.8819,366.9302,6284.0
2021-08-23 14:30:00,379.78,380.43,379.78,380.25,6562.0,366.824,367.4518,366.824,367.2779,6562.0
2021-08-23 15:00:00,380.1,380.38,379.39,379.69,5824.0,367.133,367.4035,366.4473,366.737,5824.0
2021-08-23 15:30:00,379.73,379.98,378.67,379.17,61184.0,366.7757,367.0171,365.7518,366.2348,61184.0
2021-08-24 09:30:00,380.77,380.96,378.53,378.61,12348.0,367.7802,367.9637,365.6166,365.6939,12348.0
2021-08-24 10:00:00,378.94,380.21,378.65,378.66,13604.0,366.0126,367.2393,365.7325,365.7422,13604.0
2021-08-24 10:30:00,378.44,378.49,377.52,378.37,10002.0,365.5297,365.578,364.641,365.4621,10002.0
2021-08-24 11:00:00,378.43,379.23,378.36,379.0,7479.0,365.52,366.2927,365.4524,366.0706,7479.0
2021-08-24 11:30:00,378.9,379.23,378.4,378.53,8256.0,365.974,366.2927,365.491,365.6166,8256.0
2021-08-24 12:00:00,378.37,378.54,377.91,378.27,9365.0,365.4621,365.6263,365.0177,365.3655,9365.0
2021-08-24 12:30:00,378.17,378.48,378.02,378.18,4537.0,365.2689,365.5683,365.124,365.2785,4537.0
2021-08-24 13:00:00,378.06,378.67,378.06,378.55,4105.0,365.1626,365.7518,365.1626,365.6359,4105.0
2021-08-24 13:30:00,378.57,378.7,377.88,377.97,7050.0,365.6552,365.7808,364.9888,365.0757,7050.0
2021-08-24 14:00:00,378.14,378.17,376.69,377.03,16604.0,365.2399,365.2689,363.8394,364.1678,16604.0
2021-08-24 14:30:00,377.24,377.29,375.2,375.71,34661.0,364.3706,364.4189,362.4002,362.8928,34661.0
2021-08-24 15:00:00,376.12,376.43,374.53,375.44,31658.0,363.2888,363.5882,361.7531,362.632,31658.0
2021-08-24 15:30:00,375.53,376.36,374.89,376.35,49453.0,362.7189,363.5206,362.1008,363.511,49453.0
2021-08-25 09:30:00,376.97,377.52,374.71,374.82,25745.0,364.1098,364.641,361.9269,362.0332,25745.0
2021-08-25 10:00:00,375.06,375.19,374.24,374.24,16869.0,362.265,362.3905,361.4729,361.4729,16869.0
2021-08-25 10:30:00,374.26,374.76,373.62,373.62,11206.0,361.4923,361.9752,360.8741,360.8741,11206.0
2021-08-25 11:00:00,373.5,375.44,373.5,375.44,8228.0,360.7582,362.632,360.7582,362.632,8228.0
2021-08-25 11:30:00,375.35,375.84,374.96,375.63,10858.0,362.5451,363.0184,362.1684,362.8155,10858.0
2021-08-25 12:00:00,375.9,376.72,375.81,376.57,7753.0,363.0763,363.8683,362.9894,363.7235,7753.0
2021-08-25 12:30:00,376.62,376.83,376.46,376.83,5213.0,363.7718,363.9746,363.6172,363.9746,5213.0
2021-08-25 13:00:00,376.92,377.04,376.35,376.55,6753.0,364.0615,364.1774,363.511,363.7041,6753.0
2021-08-25 13:30:00,376.58,376.64,376.18,376.23,3756.0,363.7331,363.7911,363.3468,363.3951,3756.0
2021-08-25 14:00:00,376.11,376.69,375.68,376.67,9516.0,363.2792,363.8394,362.8638,363.82,9516.0
2021-08-25 14:30:00,376.79,376.9,376.43,376.63,6503.0,363.936,364.0422,363.5882,363.7814,6503.0
2021-08-25 15:00:00,376.43,377.04,376.38,376.52,8219.0,363.5882,364.1774,363.5399,363.6752,8219.0
2021-08-25 15:30:00,376.45,376.83,376.08,376.12,29005.0,363.6076,363.9746,363.2502,363.2888,29005.0
2021-08-26 09:30:00,375.79,376.85,374.95,375.37,14458.0,362.9701,363.9939,362.1587,362.5644,14458.0
2021-08-26 10:00:00,375.63,376.21,374.89,375.89,14312.0,362.8155,363.3757,362.1008,363.0667,14312.0
2021-08-26 10:30:00,375.89,376.13,374.66,375.3,18720.0,363.0667,363.2985,361.8786,362.4968,18720.0
2021-08-26 11:00:00,374.97,376.38,374.79,375.79,6646.0,362.178,363.5399,362.0042,362.9701,6646.0
2021-08-26 11:30:00,375.92,376.48,375.77,376.46,4363.0,363.0956,363.6365,362.9508,363.6172,4363.0
2021-08-26 12:00:00,376.71,377.85,376.63,377.52,5270.0,363.8587,364.9598,363.7814,364.641,5270.0
2021-08-26 12:30:00,377.49,377.76,377.18,377.47,6251.0,364.6121,364.8729,364.3126,364.5928,6251.0
2021-08-26 13:00:00,377.41,377.77,377.21,377.29,5396.0,364.5348,364.8825,364.3416,364.4189,5396.0
2021-08-26 13:30:00,377.32,377.72,376.95,377.02,5112.0,364.4479,364.8342,364.0905,364.1581,5112.0
2021-08-26 14:00:00,376.93,377.29,376.43,376.8,9109.0,364.0712,364.4189,363.5882,363.9456,9109.0
2021-08-26 14:30:00,376.66,377.29,376.59,376.93,6242.0,363.8104,364.4189,363.7428,364.0712,6242.0
2021-08-26 15:00:00,376.95,377.08,376.01,376.09,11835.0,364.0905,364.2161,363.1826,363.2598,11835.0
2021-08-26 15:30:00,376.15,376.71,375.23,375.37,67073.0,363.3178,363.8587,362.4292,362.5644,67073.0
2021-08-27 09:30:00,375.96,376.97,375.61,376.97,10590.0,363.1343,364.1098,362.7962,364.1098,10590.0
2021-08-27 10:00:00,377.04,379.3,376.43,377.78,12864.0,364.1774,366.3603,363.5882,364.8922,12864.0
2021-08-27 10:30:00,377.56,378.01,376.84,376.84,8776.0,364.6797,365.1143,363.9842,363.9842,8776.0
2021-08-27 11:00:00,376.89,376.89,375.39,375.55,9125.0,364.0325,364.0325,362.5837,362.7383,9125.0
2021-08-27 11:30:00,375.57,377.29,375.57,377.07,8453.0,362.7576,364.4189,362.7576,364.2064,8453.0
2021-08-27 12:00:00,377.02,377.13,376.76,377.0,6031.0,364.1581,364.2644,363.907,364.1388,6031.0
2021-08-27 12:30:00,376.96,377.25,376.6,377.24,10295.0,364.1002,364.3803,363.7524,364.3706,10295.0
2021-08-27 13:00:00,377.46,377.88,377.1,377.21,9320.0,364.5831,364.9888,364.2354,364.3416,9320.0
2021-08-27 13:30:00,377.3,377.7,377.27,377.27,8677.0,364.4286,364.8149,364.3996,364.3996,8677.0
2021-08-27 14:00:00,377.21,377.26,376.7,376.82,7764.0,364.3416,364.3899,363.849,363.9649,7764.0
2021-08-27 14:30:00,376.76,377.09,376.49,377.03,5930.0,363.907,364.2257,363.6462,364.1678,5930.0
2021-08-27 15:00:00,377.05,377.49,376.95,377.06,12128.0,364.1871,364.6121,364.0905,364.1967,12128.0
2021-08-27 15:30:00,377.07,377.96,377.04,377.92,44982.0,364.2064,365.066,364.1774,365.0274,44982.0
2021-08-30 09:30:00,378.31,380.76,378.3,379.77,17536.0,365.4041,367.7705,365.3944,366.8143,17536.0
2021-08-30 10:00:00,379.93,381.73,379.32,381.53,16980.0,366.9688,368.7074,366.3796,368.5143,16980.0
2021-08-30 10:30:00,381.48,383.45,381.35,382.72,20268.0,368.466,370.3688,368.3404,369.6637,20268.0
2021-08-30 11:00:00,382.78,383.56,382.65,382.85,8312.0,369.7216,370.475,369.596,369.7892,8312.0
2021-08-30 11:30:00,382.99,383.43,382.74,382.75,6566.0,369.9244,370.3494,369.683,369.6926,6566.0
2021-08-30 12:00:00,382.75,382.93,381.88,382.16,6102.0,369.6926,369.8665,368.8523,369.1228,6102.0
2021-08-30 12:30:00,382.14,382.99,382.06,382.95,5121.0,369.1034,369.9244,369.0262,369.8858,5121.0
2021-08-30 13:00:00,382.94,383.14,382.2,382.3,9214.0,369.8761,370.0693,369.1614,369.258,9214.0
2021-08-30 13:30:00,382.33,382.35,381.96,382.02,7902.0,369.287,369.3063,368.9296,368.9875,7902.0
2021-08-30 14:00:00,381.99,382.23,381.56,382.08,8299.0,368.9586,369.1904,368.5432,369.0455,8299.0
2021-08-30 14:30:00,381.95,382.27,381.78,382.05,7951.0,368.9199,369.229,368.7557,369.0165,7951.0
2021-08-30 15:00:00,382.01,382.2,381.75,381.86,4314.0,368.9779,369.1614,368.7267,368.833,4314.0
2021-08-30 15:30:00,381.95,381.95,381.03,381.29,24460.0,368.9199,368.9199,368.0313,368.2824,24460.0
2021-08-31 09:30:00,381.45,382.05,379.42,381.72,18146.0,368.437,369.0165,366.4762,368.6978,18146.0
2021-08-31 10:00:00,381.67,381.67,380.4,381.3,9003.0,368.6495,368.6495,367.4228,368.2921,9003.0
2021-08-31 10:30:00,381.23,381.83,380.46,381.6,7299.0,368.2245,368.804,367.4808,368.5819,7299.0
2021-08-31 11:00:00,381.6,381.85,380.98,381.69,4856.0,368.5819,368.8233,367.983,368.6688,4856.0
2021-08-31 11:30:00,381.96,382.73,381.28,381.35,16330.0,368.9296,369.6733,368.2728,368.3404,16330.0
2021-08-31 12:00:00,381.48,381.61,380.58,380.98,5706.0,368.466,368.5915,367.5967,367.983,5706.0
2021-08-31 12:30:00,381.02,381.23,380.47,380.87,3631.0,368.0216,368.2245,367.4904,367.8768,3631.0
2021-08-31 13:00:00,380.63,380.75,380.08,380.25,5500.0,367.645,367.7609,367.1137,367.2779,5500.0
2021-08-31 13:30:00,380.06,380.85,379.92,380.85,11806.0,367.0944,367.8574,366.9592,367.8574,11806.0
2021-08-31 14:00:00,380.94,381.05,380.06,380.27,6320.0,367.9444,368.0506,367.0944,367.2972,6320.0
2021-08-31 14:30:00,380.13,380.7,380.0,380.25,8940.0,367.162,367.7126,367.0364,367.2779,8940.0
2021-08-31 15:00:00,380.3,380.3,379.57,380.0,5451.0,367.3262,367.3262,366.6211,367.0364,5451.0
2021-08-31 15:30:00,380.05,381.16,379.82,380.71,59356.0,367.0847,368.1569,366.8626,367.7222,59356.0
2021-09-01 09:30:00,380.31,380.97,377.86,378.0,39262.0,367.3359,367.9734,364.9695,365.1047,39262.0
2021-09-01 10:00:00,377.97,380.92,377.84,380.13,20084.0,365.0757,367.9251,364.9501,367.162,20084.0
2021-09-01 10:30:00,380.04,381.11,378.8,381.1,9409.0,367.0751,368.1086,365.8774,368.0989,9409.0
2021-09-01 11:00:00,381.19,382.56,380.73,382.56,12601.0,368.1858,369.5091,367.7415,369.5091,12601.0
2021-09-01 11:30:00,382.71,382.87,381.86,382.57,6843.0,369.654,369.8085,368.833,369.5188,6843.0
2021-09-01 12:00:00,382.55,382.82,382.23,382.56,6823.0,369.4995,369.7602,369.1904,369.5091,6823.0
2021-09-01 12:30:00,382.56,383.02,382.46,382.85,5674.0,369.5091,369.9534,369.4125,369.7892,5674.0
2021-09-01 13:00:00,382.94,383.38,382.81,383.38,6476.0,369.8761,370.3011,369.7506,370.3011,6476.0
2021-09-01 13:30:00,383.45,383.72,383.03,383.21,10642.0,370.3688,370.6295,369.9631,370.1369,10642.0
2021-09-01 14:00:00,383.44,383.67,383.22,383.42,8759.0,370.3591,370.5812,370.1466,370.3398,8759.0
2021-09-01 14:30:00,383.36,383.55,382.62,382.62,12252.0,370.2818,370.4653,369.5671,369.5671,12252.0
2021-09-01 15:00:00,382.52,382.53,381.87,381.87,8546.0,369.4705,369.4801,368.8427,368.8427,8546.0
2021-09-01 15:30:00,381.81,382.39,381.79,382.33,32049.0,368.7847,369.3449,368.7654,369.287,32049.0
2021-09-02 09:30:00,384.19,386.37,383.37,384.87,16827.0,371.0835,373.1891,370.2915,371.7403,16827.0
2021-09-02 10:00:00,385.12,385.81,383.69,384.99,15257.0,371.9818,372.6482,370.6006,371.8562,15257.0
2021-09-02 10:30:00,384.73,384.94,382.29,383.16,26598.0,371.6051,371.8079,369.2483,370.0886,26598.0
2021-09-02 11:00:00,383.09,383.09,381.82,382.39,7599.0,370.021,370.021,368.7944,369.3449,7599.0
2021-09-02 11:30:00,382.4,383.1,382.07,382.35,5300.0,369.3546,370.0307,369.0358,369.3063,5300.0
2021-09-02 12:00:00,382.29,382.84,382.17,382.52,4070.0,369.2483,369.7796,369.1324,369.4705,4070.0
2021-09-02 12:30:00,382.62,382.75,382.33,382.65,3686.0,369.5671,369.6926,369.287,369.596,3686.0
2021-09-02 13:00:00,382.72,382.9,382.52,382.53,6368.0,369.6637,369.8375,369.4705,369.4801,6368.0
2021-09-02 13:30:00,382.6,383.01,382.51,382.88,8803.0,369.5477,369.9438,369.4608,369.8182,8803.0
2021-09-02 14:00:00,382.81,383.84,382.63,383.54,10397.0,369.7506,370.7454,369.5767,370.4557,10397.0
2021-09-02 14:30:00,383.58,384.19,383.43,384.16,9544.0,370.4943,371.0835,370.3494,371.0545,9544.0
2021-09-02 15:00:00,384.08,384.17,383.24,383.5,11913.0,370.9773,371.0642,370.1659,370.417,11913.0
2021-09-02 15:30:00,383.78,385.7,383.7,385.69,52384.0,370.6875,372.542,370.6102,372.5323,52384.0
2021-09-03 09:30:00,384.19,385.04,382.86,384.59,19924.0,371.0835,371.9045,369.7989,371.4699,19924.0
2021-09-03 10:00:00,384.93,385.64,383.64,384.14,9698.0,371.7983,372.484,370.5523,371.0352,9698.0
2021-09-03 10:30:00,383.97,384.28,383.46,384.02,14261.0,370.871,371.1704,370.3784,370.9193,14261.0
2021-09-03 11:00:00,383.92,385.46,383.24,385.07,7429.0,370.8227,372.3102,370.1659,371.9335,7429.0
2021-09-03 11:30:00,384.95,385.54,384.3,384.35,7761.0,371.8176,372.3875,371.1898,371.238,7761.0
2021-09-03 12:00:00,384.27,385.31,384.25,385.08,5393.0,371.1608,372.1653,371.1415,371.9431,5393.0
2021-09-03 12:30:00,385.07,385.33,384.65,385.28,6726.0,371.9335,372.1846,371.5278,372.1363,6726.0
2021-09-03 13:00:00,385.4,385.87,385.17,385.68,10989.0,372.2522,372.7062,372.0301,372.5227,10989.0
2021-09-03 13:30:00,385.79,386.24,385.63,386.02,9115.0,372.6289,373.0636,372.4744,372.8511,9115.0
2021-09-03 14:00:00,386.06,386.34,386.04,386.26,6018.0,372.8897,373.1602,372.8704,373.0829,6018.0
2021-09-03 14:30:00,386.15,386.6,386.15,386.3,8426.0,372.9766,373.4113,372.9766,373.1215,8426.0
2021-09-03 15:00:00,386.28,386.62,386.06,386.18,9075.0,373.1022,373.4306,372.8897,373.0056,9075.0
2021-09-03 15:30:00,386.15,386.46,385.16,385.39,40008.0,372.9766,373.2761,372.0204,372.2426,40008.0
2021-09-07 09:30:00,387.74,387.74,379.48,381.52,34904.0,374.5124,374.5124,366.5342,368.5046,34904.0
2021-09-07 10:00:00,381.29,382.58,380.48,382.58,17793.0,368.2824,369.5284,367.5001,369.5284,17793.0
2021-09-07 10:30:00,382.58,384.99,382.14,384.77,25071.0,369.5284,371.8562,369.1034,371.6437,25071.0
2021-09-07 11:00:00,384.82,384.99,384.02,384.06,12364.0,371.692,371.8562,370.9193,370.9579,12364.0
2021-09-07 11:30:00,384.03,384.45,382.95,383.58,10905.0,370.929,371.3346,369.8858,370.4943,10905.0
2021-09-07 12:00:00,383.35,383.79,382.5,382.75,22109.0,370.2722,370.6972,369.4512,369.6926,22109.0
2021-09-07 12:30:00,382.75,383.52,382.63,383.1,20827.0,369.6926,370.4364,369.5767,370.0307,20827.0
2021-09-07 13:00:00,383.17,383.42,382.74,382.74,3622.0,370.0983,370.3398,369.683,369.683,3622.0
2021-09-07 13:30:00,382.84,383.03,382.67,382.83,3389.0,369.7796,369.9631,369.6154,369.7699,3389.0
2021-09-07 14:00:00,382.78,383.08,382.37,382.37,7547.0,369.7216,370.0114,369.3256,369.3256,7547.0
2021-09-07 14:30:00,382.26,382.76,382.16,382.63,4024.0,369.2193,369.7023,369.1228,369.5767,4024.0
2021-09-07 15:00:00,382.69,382.7,381.69,381.73,8152.0,369.6347,369.6443,368.6688,368.7074,8152.0
2021-09-07 15:30:00,381.69,381.89,381.16,381.86,36343.0,368.6688,368.862,368.1569,368.833,36343.0
2021-09-08 09:30:00,382.0,383.49,380.01,382.8,78590.0,368.9682,370.4074,367.0461,369.7409,78590.0
2021-09-08 10:00:00,383.26,384.08,382.38,382.59,53958.0,370.1852,370.9773,369.3353,369.5381,53958.0
2021-09-08 10:30:00,381.96,382.34,380.63,381.47,28170.0,368.9296,369.2966,367.645,368.4563,28170.0
2021-09-08 11:00:00,381.53,382.91,381.49,382.23,62921.0,368.5143,369.8472,368.4756,369.1904,62921.0
2021-09-08 11:30:00,382.36,382.7,381.61,381.96,87617.0,369.3159,369.6443,368.5915,368.9296,87617.0
2021-09-08 12:00:00,381.81,382.5,381.72,382.37,42842.0,368.7847,369.4512,368.6978,369.3256,42842.0
2021-09-08 12:30:00,382.21,382.5,381.83,382.13,6601.0,369.1711,369.4512,368.804,369.0938,6601.0
2021-09-08 13:00:00,382.07,382.31,381.61,382.2,4045.0,369.0358,369.2676,368.5915,369.1614,4045.0
2021-09-08 13:30:00,382.25,382.35,381.5,381.5,12177.0,369.2097,369.3063,368.4853,368.4853,12177.0
2021-09-08 14:00:00,381.68,382.16,381.45,381.86,6925.0,368.6591,369.1228,368.437,368.833,6925.0
2021-09-08 14:30:00,381.96,382.26,381.56,382.0,12962.0,368.9296,369.2193,368.5432,368.9682,12962.0
2021-09-08 15:00:00,382.04,382.12,381.69,382.0,35295.0,369.0069,369.0841,368.6688,368.9682,35295.0
2021-09-08 15:30:00,381.94,382.25,381.67,381.95,105440.0,368.9103,369.2097,368.6495,368.9199,105440.0
2021-09-09 09:30:00,383.02,384.99,382.59,383.97,44263.0,369.9534,371.8562,369.5381,370.871,44263.0
2021-09-09 10:00:00,383.56,385.53,382.54,382.78,15470.0,370.475,372.3778,369.4898,369.7216,15470.0
2021-09-09 10:30:00,383.0,383.55,381.59,382.74,14246.0,369.9341,370.4653,368.5722,369.683,14246.0
2021-09-09 11:00:00,382.65,383.0,382.19,382.34,10862.0,369.596,369.9341,369.1517,369.2966,10862.0
2021-09-09 11:30:00,382.5,384.15,382.5,384.15,53023.0,369.4512,371.0449,369.4512,371.0449,53023.0
2021-09-09 12:00:00,383.92,383.95,382.88,383.3,19856.0,370.8227,370.8517,369.8182,370.2239,19856.0
2021-09-09 12:30:00,383.2,383.62,382.68,383.32,6080.0,370.1273,370.533,369.625,370.2432,6080.0
2021-09-09 13:00:00,383.32,384.08,382.75,383.46,16908.0,370.2432,370.9773,369.6926,370.3784,16908.0
2021-09-09 13:30:00,383.23,383.23,382.5,382.84,5448.0,370.1563,370.1563,369.4512,369.7796,5448.0
2021-09-09 14:00:00,382.72,382.86,382.25,382.66,5763.0,369.6637,369.7989,369.2097,369.6057,5763.0
2021-09-09 14:30:00,382.67,383.66,382.42,383.46,13681.0,369.6154,370.5716,369.3739,370.3784,13681.0
2021-09-09 15:00:00,383.48,383.77,383.16,383.44,22703.0,370.3977,370.6778,370.0886,370.3591,22703.0
2021-09-09 15:30:00,383.37,383.59,382.19,382.63,44161.0,370.2915,370.504,369.1517,369.5767,44161.0
2021-09-10 09:30:00,384.88,385.8,381.17,382.51,33533.0,371.75,372.6386,368.1665,369.4608,33533.0
2021-09-10 10:00:00,382.48,382.66,381.04,382.1,5346.0,369.4318,369.6057,368.041,369.0648,5346.0
2021-09-10 10:30:00,381.82,382.43,381.44,381.87,7493.0,368.7944,369.3835,368.4273,368.8427,7493.0
2021-09-10 11:00:00,382.08,383.58,382.08,383.32,5186.0,369.0455,370.4943,369.0455,370.2432,5186.0
2021-09-10 11:30:00,383.3,384.27,383.0,384.09,9123.0,370.2239,371.1608,369.9341,370.9869,9123.0
2021-09-10 12:00:00,383.95,384.21,383.49,384.06,5518.0,370.8517,371.1028,370.4074,370.9579,5518.0
2021-09-10 12:30:00,383.82,384.84,383.82,384.41,5371.0,370.7261,371.7113,370.7261,371.296,5371.0
2021-09-10 13:00:00,384.44,385.12,384.39,384.68,4343.0,371.325,371.9818,371.2767,371.5568,4343.0
2021-09-10 13:30:00,384.59,384.82,384.03,384.19,4029.0,371.4699,371.692,370.929,371.0835,4029.0
2021-09-10 14:00:00,384.08,384.71,383.92,384.38,10711.0,370.9773,371.5858,370.8227,371.267,10711.0
2021-09-10 14:30:00,384.4,385.48,384.24,385.38,9808.0,371.2863,372.3295,371.1318,372.2329,9808.0
2021-09-10 15:00:00,385.38,385.38,384.48,385.01,11057.0,372.2329,372.2329,371.3636,371.8755,11057.0
2021-09-10 15:30:00,384.87,384.99,382.45,382.52,46060.0,371.7403,371.8562,369.4029,369.4705,46060.0
2021-09-13 09:30:00,385.26,386.99,382.98,384.43,12046.0,372.117,373.788,369.9148,371.3153,12046.0
2021-09-13 10:00:00,384.35,384.37,380.68,381.22,12088.0,371.238,371.2574,367.6932,368.2148,12088.0
2021-09-13 10:30:00,381.47,381.63,379.73,381.43,9272.0,368.4563,368.6108,366.7757,368.4177,9272.0
2021-09-13 11:00:00,381.41,381.72,378.87,379.49,9001.0,368.3983,368.6978,365.945,366.5438,9001.0
2021-09-13 11:30:00,379.38,379.63,376.9,377.21,8616.0,366.4376,366.6791,364.0422,364.3416,8616.0
2021-09-13 12:00:00,377.08,377.08,374.91,375.33,8504.0,364.2161,364.2161,362.1201,362.5258,8504.0
2021-09-13 12:30:00,375.24,375.59,374.54,375.55,5196.0,362.4388,362.7769,361.7627,362.7383,5196.0
2021-09-13 13:00:00,375.68,378.91,375.61,378.02,9491.0,362.8638,365.9836,362.7962,365.124,9491.0
2021-09-13 13:30:00,378.02,378.03,376.99,377.43,4732.0,365.124,365.1337,364.1291,364.5541,4732.0
2021-09-13 14:00:00,377.64,377.64,376.73,377.12,3565.0,364.757,364.757,363.878,364.2547,3565.0
2021-09-13 14:30:00,377.0,377.83,376.96,377.44,4863.0,364.1388,364.9405,364.1002,364.5638,4863.0
2021-09-13 15:00:00,377.31,378.85,377.31,378.6,6230.0,364.4382,365.9257,364.4382,365.6842,6230.0
2021-09-13 15:30:00,378.72,379.36,378.03,379.17,33102.0,365.8001,366.4183,365.1337,366.2348,33102.0
2021-09-14 09:30:00,380.81,380.95,379.04,379.23,10642.0,367.8188,367.954,366.1092,366.2927,10642.0
2021-09-14 10:00:00,378.94,381.0,378.53,380.52,6660.0,366.0126,368.0023,365.6166,367.5387,6660.0
2021-09-14 10:30:00,381.25,381.9,380.62,381.9,11657.0,368.2438,368.8716,367.6353,368.8716,11657.0
2021-09-14 11:00:00,381.91,381.91,380.25,381.55,7584.0,368.8813,368.8813,367.2779,368.5336,7584.0
2021-09-14 11:30:00,381.3,381.83,381.19,381.78,5091.0,368.2921,368.804,368.1858,368.7557,5091.0
2021-09-14 12:00:00,381.91,382.26,381.58,381.88,3585.0,368.8813,369.2193,368.5625,368.8523,3585.0
2021-09-14 12:30:00,381.72,381.76,380.75,380.96,5245.0,368.6978,368.7364,367.7609,367.9637,5245.0
2021-09-14 13:00:00,381.01,381.21,379.9,380.33,4619.0,368.012,368.2052,366.9399,367.3552,4619.0
2021-09-14 13:30:00,380.19,380.68,379.77,380.56,3524.0,367.22,367.6932,366.8143,367.5773,3524.0
2021-09-14 14:00:00,380.54,380.96,380.41,380.65,5051.0,367.558,367.9637,367.4325,367.6643,5051.0
2021-09-14 14:30:00,380.39,380.52,379.23,379.6,6580.0,367.4131,367.5387,366.2927,366.6501,6580.0
2021-09-14 15:00:00,379.53,379.79,379.25,379.34,6017.0,366.5825,366.8336,366.312,366.399,6017.0
2021-09-14 15:30:00,379.14,380.33,378.66,380.32,34068.0,366.2058,367.3552,365.7422,367.3455,34068.0
2021-09-15 09:30:00,381.67,381.67,376.75,379.63,17392.0,368.6495,368.6495,363.8973,366.6791,17392.0
2021-09-15 10:00:00,379.65,381.19,379.39,380.15,10242.0,366.6984,368.1858,366.4473,367.1813,10242.0
2021-09-15 10:30:00,380.35,380.98,380.26,380.98,9170.0,367.3745,367.983,367.2876,367.983,9170.0
2021-09-15 11:00:00,381.03,382.06,380.6,381.75,8480.0,368.0313,369.0262,367.616,368.7267,8480.0
2021-09-15 11:30:00,381.72,381.72,379.4,379.63,15083.0,368.6978,368.6978,366.4569,366.6791,15083.0
2021-09-15 12:00:00,379.35,380.97,379.29,380.97,8199.0,366.4086,367.9734,366.3507,367.9734,8199.0
2021-09-15 12:30:00,380.89,381.96,380.79,381.9,5055.0,367.8961,368.9296,367.7995,368.8716,5055.0
2021-09-15 13:00:00,381.61,382.9,381.47,382.54,7118.0,368.5915,369.8375,368.4563,369.4898,7118.0
2021-09-15 13:30:00,382.77,383.25,382.61,382.62,7664.0,369.7119,370.1756,369.5574,369.5671,7664.0
2021-09-15 14:00:00,382.52,382.61,381.32,381.38,9754.0,369.4705,369.5574,368.3114,368.3694,9754.0
2021-09-15 14:30:00,381.62,381.92,381.25,381.33,8876.0,368.6012,368.8909,368.2438,368.3211,8876.0
2021-09-15 15:00:00,381.29,381.66,380.83,381.24,12433.0,368.2824,368.6398,367.8381,368.2341,12433.0
2021-09-15 15:30:00,381.05,381.29,379.65,380.19,63951.0,368.0506,368.2824,366.6984,367.22,63951.0
2021-09-16 09:30:00,380.65,382.7,380.44,381.65,15895.0,367.6643,369.6443,367.4614,368.6302,15895.0
2021-09-16 10:00:00,381.46,381.87,380.65,381.3,44049.0,368.4466,368.8427,367.6643,368.2921,44049.0
2021-09-16 10:30:00,381.19,382.62,380.91,381.16,6896.0,368.1858,369.5671,367.9154,368.1569,6896.0
2021-09-16 11:00:00,381.18,381.51,380.64,381.51,5943.0,368.1762,368.4949,367.6546,368.4949,5943.0
2021-09-16 11:30:00,381.52,381.57,380.41,380.5,5972.0,368.5046,368.5529,367.4325,367.5194,5972.0
2021-09-16 12:00:00,380.64,381.45,380.47,381.31,6446.0,367.6546,368.437,367.4904,368.3018,6446.0
2021-09-16 12:30:00,381.5,381.56,380.98,381.43,4573.0,368.4853,368.5432,367.983,368.4177,4573.0
2021-09-16 13:00:00,381.29,381.29,380.75,381.0,4457.0,368.2824,368.2824,367.7609,368.0023,4457.0
2021-09-16 13:30:00,380.97,380.97,380.07,380.82,9968.0,367.9734,367.9734,367.1041,367.8285,9968.0
2021-09-16 14:00:00,381.21,381.4,380.95,381.11,6667.0,368.2052,368.3887,367.954,368.1086,6667.0
2021-09-16 14:30:00,381.03,381.16,380.39,380.82,14403.0,368.0313,368.1569,367.4131,367.8285,14403.0
2021-09-16 15:00:00,380.89,381.82,380.83,381.18,15153.0,367.8961,368.7944,367.8381,368.1762,15153.0
2021-09-16 15:30:00,381.13,381.3,380.23,380.46,54770.0,368.1279,368.2921,367.2586,367.4808,54770.0
2021-09-17 09:30:00,377.6,378.7,376.18,376.64,150565.0,364.7183,365.7808,363.3468,363.7911,150565.0
2021-09-17 10:00:00,376.93,376.97,374.5,375.19,20360.0,364.0712,364.1098,361.7241,362.3905,20360.0
2021-09-17 10:30:00,375.27,375.35,371.39,373.09,42716.0,362.4678,362.5451,358.7202,360.3622,42716.0
2021-09-17 11:00:00,373.19,374.19,372.74,373.44,15110.0,360.4588,361.4247,360.0241,360.7002,15110.0
2021-09-17 11:30:00,373.27,373.31,372.09,373.03,16691.0,360.536,360.5747,359.3963,360.3042,16691.0
2021-09-17 12:00:00,373.18,373.84,373.14,373.61,14118.0,360.4491,361.0866,360.4105,360.8644,14118.0
2021-09-17 12:30:00,373.77,374.08,372.82,373.04,20883.0,361.019,361.3184,360.1014,360.3139,20883.0
2021-09-17 13:00:00,372.94,373.03,371.63,371.93,16394.0,360.2173,360.3042,358.952,359.2418,16394.0
2021-09-17 13:30:00,371.74,372.05,371.24,371.45,15316.0,359.0582,359.3577,358.5753,358.7781,15316.0
2021-09-17 14:00:00,371.34,371.62,370.25,370.67,16436.0,358.6719,358.9423,357.6191,358.0247,16436.0
2021-09-17 14:30:00,370.61,370.63,369.73,369.73,18583.0,357.9668,357.9861,357.1168,357.1168,18583.0
2021-09-17 15:00:00,370.01,370.59,369.49,370.25,39024.0,357.3873,357.9475,356.885,357.6191,39024.0
2021-09-17 15:30:00,370.15,370.3,368.78,370.0,162374.0,357.5225,357.6674,356.1992,357.3776,162374.0
2021-09-20 09:30:00,366.0,370.02,365.39,368.08,31353.0,353.5141,357.3969,352.9249,355.5231,31353.0
2021-09-20 10:00:00,368.17,368.17,366.07,367.97,17990.0,355.61,355.61,353.5817,355.4168,17990.0
2021-09-20 10:30:00,368.13,369.42,366.33,366.88,59063.0,355.5714,356.8174,353.8328,354.364,59063.0
2021-09-20 11:00:00,366.56,370.54,366.47,370.06,18368.0,354.0549,357.8992,353.968,357.4355,18368.0
2021-09-20 11:30:00,370.44,370.44,367.29,367.49,21847.0,357.8026,357.8026,354.76,354.9532,21847.0
2021-09-20 12:00:00,367.63,367.68,366.8,367.49,15192.0,355.0884,355.1367,354.2868,354.9532,15192.0
2021-09-20 12:30:00,367.35,367.65,366.89,367.1,19597.0,354.818,355.1078,354.3737,354.5765,19597.0
2021-09-20 13:00:00,367.1,367.27,365.71,366.13,22497.0,354.5765,354.7407,353.2339,353.6396,22497.0
2021-09-20 13:30:00,366.07,367.42,365.81,366.97,13530.0,353.5817,354.8856,353.3305,354.451,13530.0
2021-09-20 14:00:00,367.14,367.55,366.51,366.67,10554.0,354.6152,355.0112,354.0067,354.1612,10554.0
2021-09-20 14:30:00,366.65,366.65,365.48,366.06,10536.0,354.1419,354.1419,353.0118,353.572,10536.0
2021-09-20 15:00:00,366.26,366.82,365.57,366.5,22769.0,353.7652,354.3061,353.0987,353.997,22769.0
2021-09-20 15:30:00,366.58,369.29,366.25,368.79,123232.0,354.0743,356.6918,353.7555,356.2089,123232.0
2021-09-21 09:30:00,370.83,371.65,368.94,370.71,14871.0,358.1793,358.9713,356.3538,358.0634,14871.0
2021-09-21 10:00:00,370.99,371.09,368.95,370.76,8720.0,358.3338,358.4304,356.3634,358.1117,8720.0
2021-09-21 10:30:00,370.92,370.93,369.27,370.21,12612.0,358.2662,358.2759,356.6725,357.5804,12612.0
2021-09-21 11:00:00,370.08,371.13,369.47,370.95,12526.0,357.4549,358.469,356.8657,358.2952,12526.0
2021-09-21 11:30:00,370.98,371.94,370.83,370.94,7352.0,358.3242,359.2514,358.1793,358.2855,7352.0
2021-09-21 12:00:00,370.93,371.77,370.93,371.38,9684.0,358.2759,359.0872,358.2759,358.7105,9684.0
2021-09-21 12:30:00,371.14,371.26,370.28,370.74,6249.0,358.4787,358.5946,357.648,358.0923,6249.0
2021-09-21 13:00:00,370.87,370.94,369.78,369.78,7370.0,358.2179,358.2855,357.1651,357.1651,7370.0
2021-09-21 13:30:00,369.81,370.6,369.63,369.71,10558.0,357.1941,357.9571,357.0202,357.0975,10558.0
2021-09-21 14:00:00,369.69,370.57,369.69,370.03,8067.0,357.0782,357.9281,357.0782,357.4066,8067.0
2021-09-21 14:30:00,370.1,371.22,370.09,370.81,19286.0,357.4742,358.556,357.4645,358.16,19286.0
2021-09-21 15:00:00,371.0,371.02,369.96,370.65,10835.0,358.3435,358.3628,357.339,358.0054,10835.0
2021-09-21 15:30:00,370.74,371.25,369.31,369.35,39750.0,358.0923,358.5849,356.7111,356.7498,39750.0
2021-09-22 09:30:00,372.36,372.36,367.14,369.62,14423.0,359.6571,359.6571,354.6152,357.0106,14423.0
2021-09-22 10:00:00,369.78,371.28,369.78,371.28,8479.0,357.1651,358.6139,357.1651,358.6139,8479.0
2021-09-22 10:30:00,371.29,371.93,370.51,371.75,8463.0,358.6236,359.2418,357.8702,359.0679,8463.0
2021-09-22 11:00:00,371.79,372.03,371.02,371.38,8118.0,359.1065,359.3383,358.3628,358.7105,8118.0
2021-09-22 11:30:00,371.43,371.76,370.76,371.41,10375.0,358.7588,359.0776,358.1117,358.7395,10375.0
2021-09-22 12:00:00,371.58,371.58,370.96,371.04,8653.0,358.9037,358.9037,358.3048,358.3821,8653.0
2021-09-22 12:30:00,371.23,371.31,370.22,370.53,4618.0,358.5656,358.6429,357.5901,357.8895,4618.0
2021-09-22 13:00:00,370.05,370.68,369.9,370.44,3671.0,357.4259,358.0344,357.281,357.8026,3671.0
2021-09-22 13:30:00,370.61,371.05,370.42,370.75,6188.0,357.9668,358.3918,357.7833,358.102,6188.0
2021-09-22 14:00:00,370.46,371.76,370.42,370.99,8758.0,357.8219,359.0776,357.7833,358.3338,8758.0
2021-09-22 14:30:00,371.12,371.22,369.63,369.9,7284.0,358.4594,358.556,357.0202,357.281,7284.0
2021-09-22 15:00:00,369.73,371.17,369.73,370.73,13232.0,357.1168,358.5077,357.1168,358.0827,13232.0
2021-09-22 15:30:00,370.59,371.02,369.78,370.45,27376.0,357.9475,358.3628,357.1651,357.8122,27376.0
2021-09-23 09:30:00,371.2,374.82,371.2,373.08,17327.0,358.5367,362.0332,358.5367,360.3525,17327.0
2021-09-23 10:00:00,373.11,376.32,373.03,375.2,25393.0,360.3815,363.482,360.3042,362.4002,25393.0
2021-09-23 10:30:00,375.13,375.44,372.96,373.98,27572.0,362.3326,362.632,360.2366,361.2218,27572.0
2021-09-23 11:00:00,373.97,373.97,373.05,373.71,10214.0,361.2122,361.2122,360.3235,360.961,10214.0
2021-09-23 11:30:00,373.53,374.18,373.37,373.86,6307.0,360.7872,361.415,360.6326,361.1059,6307.0
2021-09-23 12:00:00,373.81,374.84,373.81,374.14,6015.0,361.0576,362.0525,361.0576,361.3764,6015.0
2021-09-23 12:30:00,374.47,375.37,374.37,375.36,5856.0,361.6951,362.5644,361.5985,362.5547,5856.0
2021-09-23 13:00:00,375.3,376.54,375.21,375.77,14459.0,362.4968,363.6945,362.4099,362.9508,14459.0
2021-09-23 13:30:00,375.97,376.9,375.97,376.86,14600.0,363.1439,364.0422,363.1439,364.0036,14600.0
2021-09-23 14:00:00,376.88,377.47,376.7,376.93,20209.0,364.0229,364.5928,363.849,364.0712,20209.0
2021-09-23 14:30:00,377.2,377.35,376.84,377.08,11376.0,364.332,364.4768,363.9842,364.2161,11376.0
2021-09-23 15:00:00,377.01,377.06,376.32,376.62,16274.0,364.1484,364.1967,363.482,363.7718,16274.0
2021-09-23 15:30:00,376.35,376.96,376.09,376.91,53059.0,363.511,364.1002,363.2598,364.0519,53059.0
2021-09-24 09:30:00,375.81,378.61,375.81,377.47,9344.0,362.9894,365.6939,362.9894,364.5928,9344.0
2021-09-24 10:00:00,377.65,378.01,374.0,374.0,9921.0,364.7666,365.1143,361.2411,361.2411,9921.0
2021-09-24 10:30:00,374.08,374.46,373.31,373.83,11982.0,361.3184,361.6854,360.5747,361.0769,11982.0
2021-09-24 11:00:00,373.95,375.37,373.95,374.65,4313.0,361.1928,362.5644,361.1928,361.869,4313.0
2021-09-24 11:30:00,374.67,375.2,374.03,374.03,26702.0,361.8883,362.4002,361.2701,361.2701,26702.0
2021-09-24 12:00:00,374.01,374.05,373.6,373.7,4203.0,361.2508,361.2894,360.8548,360.9514,4203.0
2021-09-24 12:30:00,373.71,374.3,373.56,373.99,4182.0,360.961,361.5309,360.8161,361.2315,4182.0
2021-09-24 13:00:00,373.9,374.24,373.9,374.21,4630.0,361.1445,361.4729,361.1445,361.444,4630.0
2021-09-24 13:30:00,374.11,374.2,373.71,374.01,3146.0,361.3474,361.4343,360.961,361.2508,3146.0
2021-09-24 14:00:00,374.16,374.29,373.82,374.15,2700.0,361.3957,361.5212,361.0673,361.386,2700.0
2021-09-24 14:30:00,374.24,375.39,374.22,375.28,10098.0,361.4729,362.5837,361.4536,362.4775,10098.0
2021-09-24 15:00:00,375.24,376.01,375.05,375.63,6675.0,362.4388,363.1826,362.2553,362.8155,6675.0
2021-09-24 15:30:00,375.71,376.53,375.7,376.2,21763.0,362.8928,363.6848,362.8831,363.3661,21763.0
2021-09-27 09:30:00,374.57,374.57,369.95,370.51,22646.0,361.7917,361.7917,357.3293,357.8702,22646.0
2021-09-27 10:00:00,370.48,371.74,369.06,370.44,20828.0,357.8412,359.0582,356.4697,357.8026,20828.0
2021-09-27 10:30:00,370.49,370.87,368.75,369.64,14358.0,357.8509,358.2179,356.1702,357.0299,14358.0
2021-09-27 11:00:00,369.66,370.22,367.27,368.28,20825.0,357.0492,357.5901,354.7407,355.7163,20825.0
2021-09-27 11:30:00,368.17,368.17,365.87,366.28,13200.0,355.61,355.61,353.3885,353.7845,13200.0
2021-09-27 12:00:00,366.06,367.44,365.72,366.7,15412.0,353.572,354.9049,353.2436,354.1902,15412.0
2021-09-27 12:30:00,366.55,366.9,365.79,365.93,9447.0,354.0453,354.3833,353.3112,353.4464,9447.0
2021-09-27 13:00:00,366.0,367.9,366.0,367.9,5721.0,353.5141,355.3492,353.5141,355.3492,5721.0
2021-09-27 13:30:00,367.6,368.06,367.11,368.06,7217.0,355.0595,355.5038,354.5862,355.5038,7217.0
2021-09-27 14:00:00,368.08,368.58,367.53,368.33,6429.0,355.5231,356.006,354.9919,355.7646,6429.0
2021-09-27 14:30:00,368.66,369.77,368.44,369.55,9201.0,356.0833,357.1554,355.8708,356.9429,9201.0
2021-09-27 15:00:00,369.48,369.52,368.61,368.69,12162.0,356.8753,356.914,356.035,356.1123,12162.0
2021-09-27 15:30:00,368.74,369.54,368.16,368.2,65175.0,356.1606,356.9333,355.6004,355.639,65175.0
2021-09-28 09:30:00,364.51,366.08,359.23,361.21,36711.0,352.0749,353.5913,346.975,348.8875,36711.0
2021-09-28 10:00:00,360.67,360.92,353.03,354.77,55424.0,348.3659,348.6074,340.9865,342.6672,55424.0
2021-09-28 10:30:00,355.22,357.06,354.12,356.67,35490.0,343.1018,344.879,342.0393,344.5023,35490.0
2021-09-28 11:00:00,356.98,357.55,353.88,353.9,19466.0,344.8018,345.3523,341.8075,341.8268,19466.0
2021-09-28 11:30:00,353.81,356.3,353.22,356.16,15076.0,341.7399,344.145,341.17,344.0097,15076.0
2021-09-28 12:00:00,356.02,356.09,354.91,356.06,14260.0,343.8745,343.9421,342.8024,343.9131,14260.0
2021-09-28 12:30:00,355.78,355.78,354.59,355.1,12931.0,343.6427,343.6427,342.4933,342.9859,12931.0
2021-09-28 13:00:00,355.25,356.96,354.83,356.64,13422.0,343.1308,344.7824,342.7251,344.4734,13422.0
2021-09-28 13:30:00,356.55,357.45,356.42,356.71,10303.0,344.3864,345.2557,344.2609,344.541,10303.0
2021-09-28 14:00:00,356.71,357.73,355.88,357.58,13382.0,344.541,345.5262,343.7393,345.3813,13382.0
2021-09-28 14:30:00,357.56,358.71,356.94,358.11,12498.0,345.362,346.4727,344.7631,345.8932,12498.0
2021-09-28 15:00:00,358.07,358.81,357.6,357.6,10475.0,345.8546,346.5693,345.4006,345.4006,10475.0
2021-09-28 15:30:00,357.48,358.15,355.34,355.4,69843.0,345.2847,345.9318,343.2177,343.2757,69843.0
2021-09-29 09:30:00,357.46,359.25,355.62,358.17,26564.0,345.2654,346.9943,343.4882,345.9512,26564.0
2021-09-29 10:00:00,358.38,361.4,358.38,360.73,16502.0,346.154,349.071,346.154,348.4238,16502.0
2021-09-29 10:30:00,360.22,361.53,360.22,360.65,12563.0,347.9312,349.1965,347.9312,348.3466,12563.0
2021-09-29 11:00:00,360.47,360.47,358.63,359.95,12636.0,348.1727,348.1727,346.3955,347.6704,12636.0
2021-09-29 11:30:00,359.8,360.48,359.27,360.11,9733.0,347.5256,348.1824,347.0136,347.825,9733.0
2021-09-29 12:00:00,359.91,360.04,358.94,358.94,8833.0,347.6318,347.7574,346.6949,346.6949,8833.0
2021-09-29 12:30:00,358.83,359.67,358.44,359.01,8741.0,346.5887,347.4,346.212,346.7625,8741.0
2021-09-29 13:00:00,358.81,359.53,358.45,358.58,11768.0,346.5693,347.2648,346.2216,346.3472,11768.0
2021-09-29 13:30:00,358.54,359.39,358.29,359.39,9276.0,346.3085,347.1295,346.0671,347.1295,9276.0
2021-09-29 14:00:00,359.48,360.51,359.45,359.67,13412.0,347.2165,348.2113,347.1875,347.4,13412.0
2021-09-29 14:30:00,359.79,360.06,359.42,360.06,14671.0,347.5159,347.7767,347.1585,347.7767,14671.0
2021-09-29 15:00:00,360.21,360.4,358.98,360.38,19130.0,347.9216,348.1051,346.7335,348.0858,19130.0
2021-09-29 15:30:00,360.3,360.61,359.02,359.49,78988.0,348.0085,348.3079,346.7722,347.2261,78988.0
2021-09-30 09:30:00,361.46,362.95,359.61,362.51,15867.0,349.1289,350.5681,347.342,350.1431,15867.0
2021-09-30 10:00:00,362.45,362.7,360.84,361.63,6513.0,350.0852,350.3266,348.5301,349.2931,6513.0
2021-09-30 10:30:00,360.97,360.97,359.29,359.72,6969.0,348.6556,348.6556,347.033,347.4483,6969.0
2021-09-30 11:00:00,359.45,359.5,358.41,358.71,4707.0,347.1875,347.2358,346.183,346.4727,4707.0
2021-09-30 11:30:00,358.97,359.22,357.35,358.46,11845.0,346.7239,346.9653,345.1591,346.2313,11845.0
2021-09-30 12:00:00,358.46,358.5,355.54,355.77,21937.0,346.2313,346.2699,343.4109,343.633,21937.0
2021-09-30 12:30:00,355.62,356.91,355.3,356.25,20624.0,343.4882,344.7342,343.1791,344.0967,20624.0
2021-09-30 13:00:00,356.31,357.25,355.67,355.71,19793.0,344.1546,345.0626,343.5365,343.5751,19793.0
2021-09-30 13:30:00,355.49,356.53,355.45,356.15,16696.0,343.3626,344.3671,343.324,344.0001,16696.0
2021-09-30 14:00:00,356.36,358.12,356.26,358.12,13793.0,344.2029,345.9029,344.1063,345.9029,13793.0
2021-09-30 14:30:00,357.91,358.96,357.59,358.23,14601.0,345.7,346.7142,345.391,346.0091,14601.0
2021-09-30 15:00:00,358.29,358.7,357.67,357.8,19211.0,346.0671,346.4631,345.4682,345.5938,19211.0
2021-09-30 15:30:00,357.87,358.45,354.9,354.9,78219.0,345.6614,346.2216,342.7927,342.7927,78219.0
2021-10-01 09:30:00,357.5,357.5,353.65,354.64,18127.0,345.304,345.304,341.5854,342.5416,18127.0
2021-10-01 10:00:00,354.97,355.53,354.14,354.91,19912.0,342.8603,343.4012,342.0586,342.8024,19912.0
2021-10-01 10:30:00,354.87,357.12,354.31,356.86,5022.0,342.7637,344.937,342.2229,344.6859,5022.0
2021-10-01 11:00:00,356.97,358.17,356.31,357.27,10218.0,344.7921,345.9512,344.1546,345.0819,10218.0
2021-10-01 11:30:00,357.51,359.93,357.51,359.56,5856.0,345.3137,347.6511,345.3137,347.2937,5856.0
2021-10-01 12:00:00,359.61,359.61,357.98,358.77,4214.0,347.342,347.342,345.7676,346.5307,4214.0
2021-10-01 12:30:00,358.85,359.37,357.72,357.92,5045.0,346.608,347.1102,345.5165,345.7097,5045.0
2021-10-01 13:00:00,357.84,358.47,357.83,358.2,3376.0,345.6324,346.2409,345.6228,345.9801,3376.0
2021-10-01 13:30:00,358.1,359.96,358.1,359.58,6755.0,345.8836,347.6801,345.8836,347.3131,6755.0
2021-10-01 14:00:00,359.6,360.54,359.43,359.91,10900.0,347.3324,348.2403,347.1682,347.6318,10900.0
2021-10-01 14:30:00,360.08,361.05,359.97,361.05,7929.0,347.796,348.7329,347.6898,348.7329,7929.0
2021-10-01 15:00:00,361.02,361.88,360.27,360.32,20779.0,348.7039,349.5346,347.9795,348.0278,20779.0
2021-10-01 15:30:00,360.35,361.05,359.11,359.49,51882.0,348.0568,348.7329,346.8591,347.2261,51882.0
2021-10-04 09:30:00,357.63,359.4,355.35,356.4,33183.0,345.4296,347.1392,343.2274,344.2416,33183.0
2021-10-04 10:00:00,356.28,356.72,352.11,353.2,25532.0,344.1256,344.5506,340.0979,341.1507,25532.0
2021-10-04 10:30:00,352.61,352.86,349.06,349.18,21075.0,340.5808,340.8223,337.152,337.2679,21075.0
2021-10-04 11:00:00,349.01,350.0,348.43,348.94,23723.0,337.1037,338.0599,336.5434,337.036,23723.0
2021-10-04 11:30:00,349.09,349.11,347.37,348.41,20298.0,337.1809,337.2002,335.5196,336.5241,20298.0
2021-10-04 12:00:00,348.08,349.0,347.76,348.07,20581.0,336.2054,337.094,335.8963,336.1957,20581.0
2021-10-04 12:30:00,347.78,348.14,346.88,348.0,17361.0,335.9156,336.2633,335.0463,336.1281,17361.0
2021-10-04 13:00:00,347.74,348.77,347.49,348.5,15849.0,335.877,336.8718,335.6355,336.6111,15849.0
2021-10-04 13:30:00,348.98,349.93,348.98,349.66,9275.0,337.0747,337.9923,337.0747,337.7315,9275.0
2021-10-04 14:00:00,349.61,350.06,349.0,349.93,12812.0,337.6832,338.1178,337.094,337.9923,12812.0
2021-10-04 14:30:00,349.9,350.24,349.38,349.84,12928.0,337.9633,338.2917,337.461,337.9053,12928.0
2021-10-04 15:00:00,349.92,350.21,349.11,349.47,16676.0,337.9826,338.2627,337.2002,337.548,16676.0
2021-10-04 15:30:00,349.54,350.5,349.14,349.8,72559.0,337.6156,338.5428,337.2292,337.8667,72559.0
2021-10-05 09:30:00,351.75,353.06,350.88,352.76,24352.0,339.7502,341.0155,338.9099,340.7257,24352.0
2021-10-05 10:00:00,352.44,357.1,352.44,356.33,13292.0,340.4166,344.9177,340.4166,344.1739,13292.0
2021-10-05 10:30:00,356.55,357.64,355.3,357.64,38513.0,344.3864,345.4392,343.1791,345.4392,38513.0
2021-10-05 11:00:00,357.81,359.35,357.14,357.56,31968.0,345.6034,347.0909,344.9563,345.362,31968.0
2021-10-05 11:30:00,357.54,357.54,356.5,357.15,11726.0,345.3427,345.3427,344.3381,344.966,11726.0
2021-10-05 12:00:00,356.97,357.15,356.15,356.25,15121.0,344.7921,344.966,344.0001,344.0967,15121.0
2021-10-05 12:30:00,356.19,356.54,355.16,355.34,6990.0,344.0387,344.3768,343.0439,343.2177,6990.0
2021-10-05 13:00:00,355.14,355.42,354.68,355.29,7171.0,343.0245,343.295,342.5802,343.1694,7171.0
2021-10-05 13:30:00,355.57,356.74,355.44,356.25,5045.0,343.4399,344.57,343.3143,344.0967,5045.0
2021-10-05 14:00:00,355.87,356.96,355.85,356.94,8203.0,343.7296,344.7824,343.7103,344.7631,8203.0
2021-10-05 14:30:00,356.96,357.59,356.95,357.41,8338.0,344.7824,345.391,344.7728,345.2171,8338.0
2021-10-05 15:00:00,357.32,357.49,356.44,356.44,10017.0,345.1302,345.2944,344.2802,344.2802,10017.0
2021-10-05 15:30:00,356.4,356.88,355.12,355.15,65657.0,344.2416,344.7052,343.0052,343.0342,65657.0
2021-10-06 09:30:00,350.98,355.09,349.95,350.63,43598.0,339.0065,342.9762,338.0116,338.6684,43598.0
2021-10-06 10:00:00,350.77,353.76,349.79,353.6,27435.0,338.8036,341.6916,337.857,341.5371,27435.0
2021-10-06 10:30:00,354.19,355.89,353.87,355.89,14000.0,342.1069,343.7489,341.7979,343.7489,14000.0
2021-10-06 11:00:00,355.73,355.73,353.23,353.24,9732.0,343.5944,343.5944,341.1797,341.1894,9732.0
2021-10-06 11:30:00,353.25,354.22,352.57,354.22,8662.0,341.199,342.1359,340.5422,342.1359,8662.0
2021-10-06 12:00:00,354.02,354.44,353.02,353.84,4209.0,341.9427,342.3484,340.9769,341.7689,4209.0
2021-10-06 12:30:00,354.03,354.84,353.51,353.64,16812.0,341.9524,342.7348,341.4501,341.5757,16812.0
2021-10-06 13:00:00,353.86,355.54,353.57,355.17,4976.0,341.7882,343.4109,341.5081,343.0535,4976.0
2021-10-06 13:30:00,355.66,356.63,355.66,356.22,6877.0,343.5268,344.4637,343.5268,344.0677,6877.0
2021-10-06 14:00:00,356.45,357.66,355.52,356.72,11368.0,344.2898,345.4586,343.3916,344.5506,11368.0
2021-10-06 14:30:00,356.58,357.66,356.44,356.58,3687.0,344.4154,345.4586,344.2802,344.4154,3687.0
2021-10-06 15:00:00,356.5,357.22,356.38,357.16,4827.0,344.3381,345.0336,344.2222,344.9756,4827.0
2021-10-06 15:30:00,357.24,358.6,356.47,357.89,43287.0,345.0529,346.3665,344.3092,345.6807,43287.0
2021-10-07 09:30:00,362.35,366.01,362.35,365.22,26436.0,349.9886,353.5237,349.9886,352.7607,26436.0
2021-10-07 10:00:00,365.42,367.08,365.17,365.85,32873.0,352.9538,354.5572,352.7124,353.3692,32873.0
2021-10-07 10:30:00,366.09,366.7,364.88,366.11,21233.0,353.601,354.1902,352.4323,353.6203,21233.0
2021-10-07 11:00:00,365.94,366.14,364.97,365.18,15556.0,353.4561,353.6493,352.5192,352.722,15556.0
2021-10-07 11:30:00,365.15,366.79,365.15,366.66,11939.0,352.693,354.2771,352.693,354.1515,11939.0
2021-10-07 12:00:00,366.59,366.96,366.34,366.67,7537.0,354.0839,354.4413,353.8425,354.1612,7537.0
2021-10-07 12:30:00,366.63,366.66,365.69,365.87,22982.0,354.1226,354.1515,353.2146,353.3885,22982.0
2021-10-07 13:00:00,365.77,365.93,364.44,364.92,13954.0,353.2919,353.4464,352.0073,352.4709,13954.0
2021-10-07 13:30:00,365.11,365.18,364.37,364.92,10475.0,352.6544,352.722,351.9397,352.4709,10475.0
2021-10-07 14:00:00,364.88,365.0,364.29,364.86,17509.0,352.4323,352.5482,351.8624,352.4129,17509.0
2021-10-07 14:30:00,364.77,364.83,363.55,363.57,12628.0,352.326,352.384,351.1476,351.1669,12628.0
2021-10-07 15:00:00,363.51,364.46,363.34,364.31,26081.0,351.109,352.0266,350.9448,351.8817,26081.0
2021-10-07 15:30:00,364.36,364.56,362.19,362.98,107358.0,351.93,352.1232,349.834,350.5971,107358.0
2021-10-08 09:30:00,364.36,364.81,360.53,361.29,15781.0,351.93,352.3646,348.2307,348.9647,15781.0
2021-10-08 10:00:00,361.49,362.31,361.19,361.19,10557.0,349.1579,349.9499,348.8681,348.8681,10557.0
2021-10-08 10:30:00,361.11,362.4,359.86,361.78,21714.0,348.7909,350.0369,347.5835,349.438,21714.0
2021-10-08 11:00:00,361.47,362.67,360.94,362.25,27241.0,349.1386,350.2977,348.6267,349.892,27241.0
2021-10-08 11:30:00,362.41,363.2,362.25,362.86,5994.0,350.0465,350.8096,349.892,350.4812,5994.0
2021-10-08 12:00:00,362.94,363.28,362.35,362.35,4643.0,350.5584,350.8868,349.9886,349.9886,4643.0
2021-10-08 12:30:00,362.43,362.96,362.29,362.72,3548.0,350.0658,350.5778,349.9306,350.3459,3548.0
2021-10-08 13:00:00,362.49,362.56,361.02,361.65,7545.0,350.1238,350.1914,348.7039,349.3124,7545.0
2021-10-08 13:30:00,361.23,362.1,361.18,362.02,3097.0,348.9068,349.7471,348.8585,349.6698,3097.0
2021-10-08 14:00:00,362.08,363.34,362.08,363.14,6837.0,349.7278,350.9448,349.7278,350.7516,6837.0
2021-10-08 14:30:00,363.2,363.58,363.01,363.24,7223.0,350.8096,351.1766,350.6261,350.8482,7223.0
2021-10-08 15:00:00,363.23,363.68,363.07,363.68,5158.0,350.8385,351.2732,350.684,351.2732,5158.0
2021-10-08 15:30:00,363.64,363.64,361.86,362.48,52846.0,351.2346,351.2346,349.5153,350.1141,52846.0
2021-10-11 09:30:00,360.73,364.01,360.31,363.47,19900.0,348.4238,351.5919,348.0182,351.0704,19900.0
2021-10-11 10:00:00,363.94,365.09,363.28,365.09,15558.0,351.5243,352.6351,350.8868,352.6351,15558.0
2021-10-11 10:30:00,364.85,366.04,364.22,366.04,10858.0,352.4033,353.5527,351.7948,353.5527,10858.0
2021-10-11 11:00:00,365.85,366.35,364.86,365.31,22595.0,353.3692,353.8521,352.4129,352.8476,22595.0
2021-10-11 11:30:00,365.25,366.32,364.89,364.89,8639.0,352.7896,353.8231,352.4419,352.4419,8639.0
2021-10-11 12:00:00,364.78,364.78,363.84,364.25,6087.0,352.3357,352.3357,351.4277,351.8238,6087.0
2021-10-11 12:30:00,364.16,364.5,363.96,364.31,4924.0,351.7368,352.0652,351.5436,351.8817,4924.0
2021-10-11 13:00:00,364.35,364.43,362.98,363.12,6320.0,351.9203,351.9976,350.5971,350.7323,6320.0
2021-10-11 13:30:00,363.0,363.02,362.37,362.5,6045.0,350.6164,350.6357,350.0079,350.1335,6045.0
2021-10-11 14:00:00,362.43,363.15,362.37,362.57,5746.0,350.0658,350.7613,350.0079,350.2011,5746.0
2021-10-11 14:30:00,362.68,362.96,362.47,362.63,6949.0,350.3073,350.5778,350.1045,350.259,6949.0
2021-10-11 15:00:00,362.47,362.47,361.2,361.2,8664.0,350.1045,350.1045,348.8778,348.8778,8664.0
2021-10-11 15:30:00,361.2,361.67,360.04,360.14,43402.0,348.8778,349.3318,347.7574,347.854,43402.0
2021-10-12 09:30:00,362.28,363.86,359.6,359.6,34230.0,349.921,351.4471,347.3324,347.3324,34230.0
2021-10-12 10:00:00,359.61,362.19,359.61,362.01,6809.0,347.342,349.834,347.342,349.6602,6809.0
2021-10-12 10:30:00,362.21,362.55,361.47,361.93,11737.0,349.8533,350.1817,349.1386,349.5829,11737.0
2021-10-12 11:00:00,361.99,362.9,361.18,362.61,26017.0,349.6408,350.5198,348.8585,350.2397,26017.0
2021-10-12 11:30:00,362.69,364.0,362.63,364.0,6103.0,350.317,351.5823,350.259,351.5823,6103.0
2021-10-12 12:00:00,364.33,365.17,363.94,364.08,8592.0,351.901,352.7124,351.5243,351.6596,8592.0
2021-10-12 12:30:00,364.03,364.21,363.34,363.73,6093.0,351.6113,351.7851,350.9448,351.3215,6093.0
2021-10-12 13:00:00,363.93,364.27,363.63,364.17,6247.0,351.5147,351.8431,351.2249,351.7465,6247.0
2021-10-12 13:30:00,364.19,364.19,363.36,363.61,6329.0,351.7658,351.7658,350.9641,351.2056,6329.0
2021-10-12 14:00:00,363.46,364.23,363.36,363.95,4472.0,351.0607,351.8044,350.9641,351.534,4472.0
2021-10-12 14:30:00,363.96,363.96,362.66,362.66,10571.0,351.5436,351.5436,350.288,350.288,10571.0
2021-10-12 15:00:00,362.89,362.92,362.01,362.23,7369.0,350.5101,350.5391,349.6602,349.8727,7369.0
2021-10-12 15:30:00,362.14,362.26,360.42,360.91,49210.0,349.7857,349.9016,348.1244,348.5977,49210.0
2021-10-13 09:30:00,363.42,363.42,359.39,360.99,20288.0,351.0221,351.0221,347.1295,348.675,20288.0
2021-10-13 10:00:00,360.77,361.13,359.45,359.53,9105.0,348.4625,348.8102,347.1875,347.2648,9105.0
2021-10-13 10:30:00,358.86,360.37,358.39,359.17,10385.0,346.6176,348.0761,346.1637,346.9171,10385.0
2021-10-13 11:00:00,359.35,359.89,358.98,359.1,4547.0,347.0909,347.6125,346.7335,346.8494,4547.0
2021-10-13 11:30:00,358.85,359.81,358.47,359.36,8242.0,346.608,347.5352,346.2409,347.1006,8242.0
2021-10-13 12:00:00,359.31,360.17,359.13,360.07,9821.0,347.0523,347.8829,346.8784,347.7863,9821.0
2021-10-13 12:30:00,360.01,360.17,359.54,359.94,8314.0,347.7284,347.8829,347.2744,347.6608,8314.0
2021-10-13 13:00:00,359.86,361.18,359.76,361.18,3538.0,347.5835,348.8585,347.4869,348.8585,3538.0
2021-10-13 13:30:00,361.41,361.57,361.25,361.32,2373.0,349.0806,349.2352,348.9261,348.9937,2373.0
2021-10-13 14:00:00,361.32,361.95,360.38,360.38,4302.0,348.9937,349.6022,348.0858,348.0858,4302.0
2021-10-13 14:30:00,360.59,360.6,359.77,360.55,5482.0,348.2886,348.2983,347.4966,348.25,5482.0
2021-10-13 15:00:00,360.42,361.41,360.38,360.95,9042.0,348.1244,349.0806,348.0858,348.6363,9042.0
2021-10-13 15:30:00,360.95,362.03,360.94,361.66,35481.0,348.6363,349.6795,348.6267,349.3221,35481.0
2021-10-14 09:30:00,365.71,368.68,365.71,366.98,18371.0,353.2339,356.1026,353.2339,354.4606,18371.0
2021-10-14 10:00:00,367.83,370.42,367.26,367.29,18002.0,355.2816,357.7833,354.7311,354.76,18002.0
2021-10-14 10:30:00,367.68,368.28,366.48,367.65,5915.0,355.1367,355.7163,353.9777,355.1078,5915.0
2021-10-14 11:00:00,367.67,368.87,367.25,368.19,6217.0,355.1271,356.2861,354.7214,355.6293,6217.0
2021-10-14 11:30:00,368.26,369.17,368.24,369.17,5145.0,355.697,356.5759,355.6776,356.5759,5145.0
2021-10-14 12:00:00,369.13,369.42,369.01,369.02,3549.0,356.5373,356.8174,356.4214,356.431,3549.0
2021-10-14 12:30:00,368.93,369.25,368.57,368.76,5658.0,356.3441,356.6532,355.9964,356.1799,5658.0
2021-10-14 13:00:00,368.56,368.64,367.69,367.69,5909.0,355.9867,356.064,355.1464,355.1464,5909.0
2021-10-14 13:30:00,367.51,368.56,367.38,368.47,5901.0,354.9725,355.9867,354.847,355.8998,5901.0
2021-10-14 14:00:00,368.5,368.82,368.32,368.71,3126.0,355.9288,356.2378,355.7549,356.1316,3126.0
2021-10-14 14:30:00,368.88,369.41,368.59,369.24,6576.0,356.2958,356.8077,356.0157,356.6435,6576.0
2021-10-14 15:00:00,369.2,369.67,369.13,369.55,5058.0,356.6049,357.0588,356.5373,356.9429,5058.0
2021-10-14 15:30:00,369.6,370.58,369.08,370.58,42544.0,356.9912,357.9378,356.489,357.9378,42544.0
2021-10-15 09:30:00,373.14,373.14,369.18,370.62,42838.0,360.4105,360.4105,356.5856,357.9764,42838.0
2021-10-15 10:00:00,370.71,372.28,370.68,371.19,38375.0,358.0634,359.5798,358.0344,358.527,38375.0
2021-10-15 10:30:00,371.32,372.08,370.63,371.78,9144.0,358.6526,359.3866,357.9861,359.0969,9144.0
2021-10-15 11:00:00,371.65,371.65,369.55,369.88,11359.0,358.9713,358.9713,356.9429,357.2617,11359.0
2021-10-15 11:30:00,369.69,369.91,368.92,369.49,6024.0,357.0782,357.2907,356.3344,356.885,6024.0
2021-10-15 12:00:00,369.77,370.04,369.54,369.54,7987.0,357.1554,357.4162,356.9333,356.9333,7987.0
2021-10-15 12:30:00,369.82,370.57,369.82,370.38,6967.0,357.2037,357.9281,357.2037,357.7446,6967.0
2021-10-15 13:00:00,370.08,370.18,369.71,369.87,9935.0,357.4549,357.5515,357.0975,357.252,9935.0
2021-10-15 13:30:00,369.94,370.4,369.84,370.13,7797.0,357.3196,357.7639,357.2231,357.5032,7797.0
2021-10-15 14:00:00,370.22,370.66,370.12,370.19,23346.0,357.5901,358.0151,357.4935,357.5611,23346.0
2021-10-15 14:30:00,370.19,370.28,368.82,369.83,7685.0,357.5611,357.648,356.2378,357.2134,7685.0
2021-10-15 15:00:00,369.91,370.35,369.65,370.15,18618.0,357.2907,357.7157,357.0395,357.5225,18618.0
2021-10-15 15:30:00,370.18,371.18,370.02,371.16,66120.0,357.5515,358.5173,357.3969,358.498,66120.0
2021-10-18 09:30:00,371.11,372.31,368.92,371.89,11194.0,358.4497,359.6088,356.3344,359.2031,11194.0
2021-10-18 10:00:00,372.27,372.52,370.84,371.85,3940.0,359.5702,359.8116,358.1889,359.1645,3940.0
2021-10-18 10:30:00,371.55,371.69,370.42,371.54,11152.0,358.8747,359.0099,357.7833,358.8651,11152.0
2021-10-18 11:00:00,371.55,372.31,371.17,371.22,18582.0,358.8747,359.6088,358.5077,358.556,18582.0
2021-10-18 11:30:00,371.27,371.55,370.8,371.13,9853.0,358.6043,358.8747,358.1503,358.469,9853.0
2021-10-18 12:00:00,371.32,371.35,370.22,370.67,9029.0,358.6526,358.6815,357.5901,358.0247,9029.0
2021-10-18 12:30:00,370.29,371.54,370.29,371.15,19056.0,357.6577,358.8651,357.6577,358.4884,19056.0
2021-10-18 13:00:00,371.06,371.07,370.03,370.23,11705.0,358.4014,358.4111,357.4066,357.5997,11705.0
2021-10-18 13:30:00,370.31,371.12,370.22,371.04,5990.0,357.677,358.4594,357.5901,358.3821,5990.0
2021-10-18 14:00:00,370.97,372.74,370.91,372.69,10326.0,358.3145,360.0241,358.2565,359.9758,10326.0
2021-10-18 14:30:00,372.69,374.18,372.44,374.12,13308.0,359.9758,361.415,359.7344,361.357,13308.0
2021-10-18 15:00:00,373.8,374.35,373.52,373.88,23899.0,361.048,361.5792,360.7775,361.1252,23899.0
2021-10-18 15:30:00,373.82,374.31,373.11,374.05,48687.0,361.0673,361.5406,360.3815,361.2894,48687.0
2021-10-19 09:30:00,374.67,378.26,374.67,376.2,15811.0,361.8883,365.3558,361.8883,363.3661,15811.0
2021-10-19 10:00:00,376.18,378.64,375.19,378.64,12220.0,363.3468,365.7228,362.3905,365.7228,12220.0
2021-10-19 10:30:00,378.41,379.58,378.3,379.18,33788.0,365.5007,366.6308,365.3944,366.2444,33788.0
2021-10-19 11:00:00,379.13,379.31,378.42,379.05,17550.0,366.1961,366.37,365.5103,366.1189,17550.0
2021-10-19 11:30:00,379.04,379.25,377.05,377.15,7388.0,366.1092,366.312,364.1871,364.2837,7388.0
2021-10-19 12:00:00,376.93,377.78,376.68,377.78,5060.0,364.0712,364.8922,363.8297,364.8922,5060.0
2021-10-19 12:30:00,377.87,377.87,377.0,377.71,8110.0,364.9791,364.9791,364.1388,364.8246,8110.0
2021-10-19 13:00:00,377.57,377.97,377.51,377.72,7781.0,364.6893,365.0757,364.6314,364.8342,7781.0
2021-10-19 13:30:00,377.89,377.99,377.49,377.54,7889.0,364.9984,365.095,364.6121,364.6604,7889.0
2021-10-19 14:00:00,377.73,377.92,377.06,377.18,8334.0,364.8439,365.0274,364.1967,364.3126,8334.0
2021-10-19 14:30:00,377.11,377.5,376.83,377.34,8693.0,364.245,364.6217,363.9746,364.4672,8693.0
2021-10-19 15:00:00,377.33,377.92,377.33,377.84,11146.0,364.4575,365.0274,364.4575,364.9501,11146.0
2021-10-19 15:30:00,377.69,379.19,377.15,378.96,47916.0,364.8053,366.2541,364.2837,366.0319,47916.0
2021-10-20 09:30:00,380.3,380.3,375.66,375.97,18125.0,367.3262,367.3262,362.8445,363.1439,18125.0
2021-10-20 10:00:00,375.61,375.61,372.82,374.24,20768.0,362.7962,362.7962,360.1014,361.4729,20768.0
2021-10-20 10:30:00,374.35,374.49,371.54,372.09,15232.0,361.5792,361.7144,358.8651,359.3963,15232.0
2021-10-20 11:00:00,372.41,373.68,370.96,373.15,38510.0,359.7054,360.932,358.3048,360.4201,38510.0
2021-10-20 11:30:00,373.02,373.26,372.09,372.29,5951.0,360.2946,360.5264,359.3963,359.5895,5951.0
2021-10-20 12:00:00,372.49,372.56,371.77,371.89,8580.0,359.7826,359.8503,359.0872,359.2031,8580.0
2021-10-20 12:30:00,372.04,374.24,371.92,374.24,9656.0,359.348,361.4729,359.2321,361.4729,9656.0
2021-10-20 13:00:00,374.3,374.31,372.99,373.56,8462.0,361.5309,361.5406,360.2656,360.8161,8462.0
2021-10-20 13:30:00,373.44,373.81,372.81,373.51,8351.0,360.7002,361.0576,360.0917,360.7678,8351.0
2021-10-20 14:00:00,373.6,374.08,373.04,373.37,8387.0,360.8548,361.3184,360.3139,360.6326,8387.0
2021-10-20 14:30:00,373.39,373.39,371.87,372.07,21628.0,360.6519,360.6519,359.1838,359.377,21628.0
2021-10-20 15:00:00,372.19,372.78,371.74,371.74,16082.0,359.4929,360.0628,359.0582,359.0582,16082.0
2021-10-20 15:30:00,371.58,372.29,371.57,371.95,63980.0,358.9037,359.5895,358.894,359.2611,63980.0
2021-10-21 09:30:00,370.87,371.74,367.52,371.48,14809.0,358.2179,359.0582,354.9822,358.8071,14809.0
2021-10-21 10:00:00,371.49,373.4,371.49,372.73,12239.0,358.8168,360.6616,358.8168,360.0145,12239.0
2021-10-21 10:30:00,372.19,374.63,371.8,374.32,21525.0,359.4929,361.8496,359.1162,361.5502,21525.0
2021-10-21 11:00:00,374.23,375.12,373.91,374.28,11074.0,361.4633,362.3229,361.1542,361.5116,11074.0
2021-10-21 11:30:00,374.23,375.33,374.23,374.91,7932.0,361.4633,362.5258,361.4633,362.1201,7932.0
2021-10-21 12:00:00,375.02,375.7,374.86,375.55,4520.0,362.2263,362.8831,362.0718,362.7383,4520.0
2021-10-21 12:30:00,375.75,376.16,375.31,375.99,9199.0,362.9314,363.3274,362.5064,363.1632,9199.0
2021-10-21 13:00:00,375.63,375.66,374.81,375.42,8035.0,362.8155,362.8445,362.0235,362.6127,8035.0
2021-10-21 13:30:00,375.38,375.79,375.3,375.66,8105.0,362.5741,362.9701,362.4968,362.8445,8105.0
2021-10-21 14:00:00,375.54,375.76,375.0,375.3,12338.0,362.7286,362.9411,362.207,362.4968,12338.0
2021-10-21 14:30:00,375.28,376.16,375.28,376.16,8173.0,362.4775,363.3274,362.4775,363.3274,8173.0
2021-10-21 15:00:00,375.85,376.19,375.72,375.85,10305.0,363.028,363.3564,362.9025,363.028,10305.0
2021-10-21 15:30:00,375.6,376.45,375.17,376.01,47616.0,362.7865,363.6076,362.3712,363.1826,47616.0
2021-10-22 09:30:00,377.4,379.29,377.06,377.89,19927.0,364.5251,366.3507,364.1967,364.9984,19927.0
2021-10-22 10:00:00,378.1,379.88,376.79,379.15,21303.0,365.2013,366.9205,363.936,366.2154,21303.0
2021-10-22 10:30:00,379.36,380.96,378.25,380.96,28432.0,366.4183,367.9637,365.3461,367.9637,28432.0
2021-10-22 11:00:00,380.6,382.08,379.92,379.92,11958.0,367.616,369.0455,366.9592,366.9592,11958.0
2021-10-22 11:30:00,380.11,380.29,378.55,379.71,8713.0,367.1427,367.3166,365.6359,366.7563,8713.0
2021-10-22 12:00:00,379.33,379.73,379.08,379.73,2246.0,366.3893,366.7757,366.1478,366.7757,2246.0
2021-10-22 12:30:00,379.63,381.39,379.5,380.71,6316.0,366.6791,368.379,366.5535,367.7222,6316.0
2021-10-22 13:00:00,380.57,381.27,380.42,381.27,3674.0,367.587,368.2631,367.4421,368.2631,3674.0
2021-10-22 13:30:00,381.19,381.38,380.86,380.87,4286.0,368.1858,368.3694,367.8671,367.8768,4286.0
2021-10-22 14:00:00,380.8,382.0,380.8,382.0,2503.0,367.8092,368.9682,367.8092,368.9682,2503.0
2021-10-22 14:30:00,381.9,382.5,381.35,381.42,6089.0,368.8716,369.4512,368.3404,368.408,6089.0
2021-10-22 15:00:00,381.25,381.6,380.8,381.12,8702.0,368.2438,368.5819,367.8092,368.1182,8702.0
2021-10-22 15:30:00,381.26,382.18,381.25,381.79,38237.0,368.2535,369.1421,368.2438,368.7654,38237.0
2021-10-25 09:30:00,381.69,381.95,379.58,380.11,41336.0,368.6688,368.9199,366.6308,367.1427,41336.0
2021-10-25 10:00:00,380.09,382.19,379.89,381.38,7157.0,367.1234,369.1517,366.9302,368.3694,7157.0
2021-10-25 10:30:00,381.75,384.23,381.74,383.9,11005.0,368.7267,371.1221,368.7171,370.8034,11005.0
2021-10-25 11:00:00,383.75,384.56,383.71,384.35,7969.0,370.6585,371.4409,370.6199,371.238,7969.0
2021-10-25 11:30:00,384.51,385.03,384.36,384.79,5039.0,371.3926,371.8948,371.2477,371.663,5039.0
2021-10-25 12:00:00,384.87,385.45,384.35,385.26,4819.0,371.7403,372.3005,371.238,372.117,4819.0
2021-10-25 12:30:00,385.31,385.31,384.45,385.13,11742.0,372.1653,372.1653,371.3346,371.9914,11742.0
2021-10-25 13:00:00,385.2,386.02,385.2,385.49,13015.0,372.059,372.8511,372.059,372.3392,13015.0
2021-10-25 13:30:00,385.48,386.14,384.91,385.03,11672.0,372.3295,372.967,371.7789,371.8948,11672.0
2021-10-25 14:00:00,385.03,385.76,385.03,385.75,12264.0,371.8948,372.5999,371.8948,372.5903,12264.0
2021-10-25 14:30:00,385.97,386.3,385.79,385.88,19311.0,372.8028,373.1215,372.6289,372.7159,19311.0
2021-10-25 15:00:00,385.78,385.78,384.58,384.83,14827.0,372.6193,372.6193,371.4602,371.7017,14827.0
2021-10-25 15:30:00,385.0,385.55,384.41,385.36,121361.0,371.8659,372.3971,371.296,372.2136,121361.0
2021-10-26 09:30:00,388.0,394.68,387.57,393.8,63876.0,374.7635,381.2156,374.3482,380.3657,63876.0
2021-10-26 10:00:00,394.07,395.19,393.37,393.77,32468.0,380.6265,381.7082,379.9503,380.3367,32468.0
2021-10-26 10:30:00,393.75,394.28,391.69,392.28,28862.0,380.3174,380.8293,378.3276,378.8975,28862.0
2021-10-26 11:00:00,392.36,394.37,391.98,393.63,18328.0,378.9748,380.9162,378.6078,380.2015,18328.0
2021-10-26 11:30:00,393.79,393.8,391.0,391.04,14274.0,380.356,380.3657,377.6612,377.6998,14274.0
2021-10-26 12:00:00,391.19,391.41,390.39,391.28,13908.0,377.8447,378.0572,377.072,377.9316,13908.0
2021-10-26 12:30:00,391.11,391.99,390.77,391.98,14282.0,377.7674,378.6174,377.439,378.6078,14282.0
2021-10-26 13:00:00,392.13,392.78,391.45,392.5,11493.0,378.7526,379.3805,378.0958,379.11,11493.0
2021-10-26 13:30:00,392.6,393.42,392.13,393.38,13260.0,379.2066,379.9986,378.7526,379.96,13260.0
2021-10-26 14:00:00,393.49,393.57,392.74,393.03,12663.0,380.0662,380.1435,379.3418,379.6219,12663.0
2021-10-26 14:30:00,393.03,393.05,391.51,392.09,9637.0,379.6219,379.6412,378.1538,378.714,9637.0
2021-10-26 15:00:00,391.96,392.65,391.68,391.75,14207.0,378.5884,379.2549,378.318,378.3856,14207.0
2021-10-26 15:30:00,391.67,391.92,389.95,390.24,61856.0,378.3083,378.5498,376.647,376.9271,61856.0
2021-10-27 09:30:00,390.47,392.8,388.95,390.78,27627.0,377.1493,379.3998,375.6811,377.4487,27627.0
2021-10-27 10:00:00,390.92,392.7,389.69,390.48,68161.0,377.5839,379.3032,376.3959,377.1589,68161.0
2021-10-27 10:30:00,390.03,391.4,388.95,390.8,22420.0,376.7243,378.0475,375.6811,377.468,22420.0
2021-10-27 11:00:00,390.67,395.0,390.67,393.81,34634.0,377.3424,381.5247,377.3424,380.3753,34634.0
2021-10-27 11:30:00,393.61,394.57,392.61,393.13,15480.0,380.1821,381.1094,379.2163,379.7185,15480.0
2021-10-27 12:00:00,393.15,394.28,393.02,393.42,16872.0,379.7378,380.8293,379.6123,379.9986,16872.0
2021-10-27 12:30:00,393.42,393.42,392.2,392.67,19221.0,379.9986,379.9986,378.8202,379.2742,19221.0
2021-10-27 13:00:00,392.55,395.0,392.55,394.35,26565.0,379.1583,381.5247,379.1583,380.8969,26565.0
2021-10-27 13:30:00,394.33,394.86,394.26,394.77,12953.0,380.8776,381.3895,380.81,381.3026,12953.0
2021-10-27 14:00:00,394.77,395.39,394.47,394.67,22347.0,381.3026,381.9014,381.0128,381.206,22347.0
2021-10-27 14:30:00,394.79,394.79,393.77,394.24,24678.0,381.3219,381.3219,380.3367,380.7907,24678.0
2021-10-27 15:00:00,394.15,394.71,392.82,394.6,27483.0,380.7037,381.2446,379.4191,381.1384,27483.0
2021-10-27 15:30:00,394.46,394.51,392.42,392.51,94111.0,381.0031,381.0514,379.0327,379.1197,94111.0
2021-10-28 09:30:00,396.45,401.65,395.32,400.93,53599.0,382.9253,387.9479,381.8338,387.2524,53599.0
2021-10-28 10:00:00,401.24,403.08,399.23,401.54,32255.0,387.5519,389.3291,385.6104,387.8416,32255.0
2021-10-28 10:30:00,401.24,403.95,401.09,402.37,24277.0,387.5519,390.1694,387.407,388.6433,24277.0
2021-10-28 11:00:00,402.54,403.21,400.42,402.7,22759.0,388.8075,389.4546,386.7598,388.962,22759.0
2021-10-28 11:30:00,402.93,403.49,401.4,402.56,14403.0,389.1842,389.7251,387.7064,388.8268,14403.0
2021-10-28 12:00:00,402.06,402.45,401.32,402.43,22698.0,388.3439,388.7206,387.6291,388.7013,22698.0
2021-10-28 12:30:00,402.53,404.85,402.42,402.76,28595.0,388.7978,391.0387,388.6916,389.02,28595.0
2021-10-28 13:00:00,402.78,405.27,402.78,405.27,18246.0,389.0393,391.4444,389.0393,391.4444,18246.0
2021-10-28 13:30:00,405.34,406.3,404.71,405.24,24153.0,391.512,392.4392,390.9035,391.4154,24153.0
2021-10-28 14:00:00,404.89,405.9,404.76,405.71,15862.0,391.0773,392.0529,390.9518,391.8694,15862.0
2021-10-28 14:30:00,405.65,406.0,404.6,405.4,23293.0,391.8114,392.1495,390.7972,391.5699,23293.0
2021-10-28 15:00:00,405.33,406.33,405.16,405.8,24661.0,391.5023,392.4682,391.3381,391.9563,24661.0
2021-10-28 15:30:00,406.05,407.08,405.45,406.58,86740.0,392.1978,393.1926,391.6182,392.7097,86740.0
2021-10-29 09:30:00,407.41,407.73,400.3,401.54,48719.0,393.5114,393.8204,386.6439,387.8416,48719.0
2021-10-29 10:00:00,400.77,405.4,400.77,404.32,24680.0,387.0979,391.5699,387.0979,390.5268,24680.0
2021-10-29 10:30:00,403.93,403.93,401.69,401.8,22372.0,390.1501,390.1501,387.9865,388.0927,22372.0
2021-10-29 11:00:00,401.82,403.48,401.1,401.91,25573.0,388.1121,389.7154,387.4166,388.199,25573.0
2021-10-29 11:30:00,401.83,402.64,400.41,402.44,20971.0,388.1217,388.9041,386.7502,388.7109,20971.0
2021-10-29 12:00:00,402.46,404.32,402.45,403.68,17474.0,388.7302,390.5268,388.7206,389.9086,17474.0
2021-10-29 12:30:00,404.01,404.83,403.73,404.28,15615.0,390.2274,391.0194,389.9569,390.4881,15615.0
2021-10-29 13:00:00,404.2,404.48,403.49,403.75,12117.0,390.4109,390.6813,389.7251,389.9762,12117.0
2021-10-29 13:30:00,403.58,403.85,402.02,403.31,14034.0,389.812,390.0728,388.3052,389.5512,14034.0
2021-10-29 14:00:00,403.2,403.92,402.99,403.06,13610.0,389.445,390.1404,389.2422,389.3098,13610.0
2021-10-29 14:30:00,402.81,402.81,401.62,402.0,17778.0,389.0683,389.0683,387.9189,388.2859,17778.0
2021-10-29 15:00:00,402.08,403.47,402.08,403.12,27662.0,388.3632,389.7058,388.3632,389.3677,27662.0
2021-10-29 15:30:00,403.03,405.5,402.73,404.13,110700.0,389.2808,391.6665,388.991,390.3433,110700.0
2021-11-01 09:30:00,406.82,407.94,400.8,401.3,30432.0,392.9415,394.0233,387.1269,387.6098,30432.0
2021-11-01 10:00:00,401.15,401.15,394.74,395.39,35054.0,387.4649,387.4649,381.2736,381.9014,35054.0
2021-11-01 10:30:00,395.8,399.49,395.55,398.38,14240.0,382.2974,385.8616,382.056,384.7894,14240.0
2021-11-01 11:00:00,398.48,399.41,396.43,397.32,17226.0,384.886,385.7843,382.9059,383.7656,17226.0
2021-11-01 11:30:00,397.35,397.35,393.31,393.94,15375.0,383.7946,383.7946,379.8924,380.5009,15375.0
2021-11-01 12:00:00,394.11,394.2,393.01,394.07,9496.0,380.6651,380.752,379.6026,380.6265,9496.0
2021-11-01 12:30:00,394.16,394.49,393.23,393.43,11865.0,380.7134,381.0321,379.8151,380.0083,11865.0
2021-11-01 13:00:00,393.37,393.63,391.92,392.44,13735.0,379.9503,380.2015,378.5498,379.0521,13735.0
2021-11-01 13:30:00,392.36,392.47,391.29,391.82,12051.0,378.9748,379.081,377.9413,378.4532,12051.0
2021-11-01 14:00:00,391.99,392.16,391.44,391.92,7768.0,378.6174,378.7816,378.0862,378.5498,7768.0
2021-11-01 14:30:00,391.87,393.82,391.79,393.66,10480.0,378.5015,380.385,378.4242,380.2304,10480.0
2021-11-01 15:00:00,393.56,393.68,392.65,393.15,7242.0,380.1339,380.2498,379.2549,379.7378,7242.0
2021-11-01 15:30:00,393.17,394.47,393.04,394.31,53749.0,379.7572,381.0128,379.6316,380.8583,53749.0
2021-11-02 09:30:00,394.3,396.18,391.91,393.73,35722.0,380.8486,382.6645,378.5401,380.2981,35722.0
2021-11-02 10:00:00,393.84,394.2,390.45,392.08,14226.0,380.4043,380.752,377.1299,378.7043,14226.0
2021-11-02 10:30:00,392.47,393.91,392.05,393.01,17960.0,379.081,380.4719,378.6754,379.6026,17960.0
2021-11-02 11:00:00,392.72,393.33,390.49,390.84,19274.0,379.3225,379.9117,377.1686,377.5066,19274.0
2021-11-02 11:30:00,390.9,391.6,390.14,390.16,22588.0,377.5646,378.2407,376.8305,376.8498,22588.0
2021-11-02 12:00:00,390.0,391.97,390.0,391.78,18052.0,376.6953,378.5981,376.6953,378.4146,18052.0
2021-11-02 12:30:00,392.31,393.61,391.79,393.57,13238.0,378.9265,380.1821,378.4242,380.1435,13238.0
2021-11-02 13:00:00,393.66,394.17,391.27,391.75,19780.0,380.2304,380.723,377.922,378.3856,19780.0
2021-11-02 13:30:00,391.82,392.5,391.19,391.85,14203.0,378.4532,379.11,377.8447,378.4822,14203.0
2021-11-02 14:00:00,391.34,391.95,391.07,391.57,17718.0,377.9896,378.5788,377.7288,378.2117,17718.0
2021-11-02 14:30:00,391.72,391.94,391.43,391.79,10979.0,378.3566,378.5691,378.0765,378.4242,10979.0
2021-11-02 15:00:00,391.66,392.26,391.0,391.36,12653.0,378.2987,378.8782,377.6612,378.0089,12653.0
2021-11-02 15:30:00,391.33,391.83,390.65,390.72,79761.0,377.9799,378.4629,377.3231,377.3907,79761.0
2021-11-03 09:30:00,392.0,394.99,386.17,386.17,35180.0,378.6271,381.5151,372.996,372.996,35180.0
2021-11-03 10:00:00,386.35,386.35,382.45,385.42,17244.0,373.1698,373.1698,369.4029,372.2715,17244.0
2021-11-03 10:30:00,385.45,387.26,385.25,386.82,20623.0,372.3005,374.0488,372.1073,373.6238,20623.0
2021-11-03 11:00:00,386.56,386.73,385.69,386.02,17517.0,373.3727,373.5369,372.5323,372.8511,17517.0
2021-11-03 11:30:00,385.88,386.56,385.6,386.25,8328.0,372.7159,373.3727,372.4454,373.0732,8328.0
2021-11-03 12:00:00,386.08,387.13,385.85,386.1,10249.0,372.909,373.9232,372.6869,372.9283,10249.0
2021-11-03 12:30:00,385.95,387.01,385.95,387.01,6877.0,372.7835,373.8073,372.7835,373.8073,6877.0
2021-11-03 13:00:00,386.92,388.61,386.76,388.61,17408.0,373.7204,375.3527,373.5658,375.3527,17408.0
2021-11-03 13:30:00,388.43,388.96,388.14,388.53,9286.0,375.1789,375.6908,374.8988,375.2754,9286.0
2021-11-03 14:00:00,388.33,389.68,387.71,387.9,9699.0,375.0823,376.3862,374.4834,374.6669,9699.0
2021-11-03 14:30:00,388.0,388.4,387.03,387.33,16410.0,374.7635,375.1499,373.8266,374.1164,16410.0
2021-11-03 15:00:00,387.38,387.72,385.84,385.93,20833.0,374.1647,374.4931,372.6772,372.7641,20833.0
2021-11-03 15:30:00,386.3,387.59,386.3,386.76,84619.0,373.1215,374.3675,373.1215,373.5658,84619.0
2021-11-04 09:30:00,387.57,389.81,387.01,389.16,40439.0,374.3482,376.5118,373.8073,375.884,40439.0
2021-11-04 10:00:00,389.26,391.66,387.96,391.64,35564.0,375.9805,378.2987,374.7249,378.2794,35564.0
2021-11-04 10:30:00,391.41,391.58,389.47,390.17,14857.0,378.0572,378.2214,376.1834,376.8595,14857.0
2021-11-04 11:00:00,390.27,391.7,390.27,390.7,18769.0,376.9561,378.3373,376.9561,377.3714,18769.0
2021-11-04 11:30:00,391.02,391.91,390.77,390.93,6807.0,377.6805,378.5401,377.439,377.5936,6807.0
2021-11-04 12:00:00,390.64,390.64,388.21,388.67,11946.0,377.3135,377.3135,374.9664,375.4107,11946.0
2021-11-04 12:30:00,388.74,389.9,388.06,389.57,15724.0,375.4783,376.5987,374.8215,376.28,15724.0
2021-11-04 13:00:00,389.58,389.58,387.51,387.74,8443.0,376.2896,376.2896,374.2902,374.5124,8443.0
2021-11-04 13:30:00,387.74,389.33,387.61,389.33,15724.0,374.5124,376.0482,374.3868,376.0482,15724.0
2021-11-04 14:00:00,389.38,389.38,387.59,388.32,11241.0,376.0965,376.0965,374.3675,375.0726,11241.0
2021-11-04 14:30:00,388.11,388.12,387.66,387.82,11203.0,374.8698,374.8794,374.4351,374.5897,11203.0
2021-11-04 15:00:00,387.91,388.61,387.62,388.57,17367.0,374.6766,375.3527,374.3965,375.3141,17367.0
2021-11-04 15:30:00,388.55,389.03,387.18,388.83,98482.0,375.2948,375.7584,373.9715,375.5652,98482.0
2021-11-05 09:30:00,391.0,393.15,390.01,392.25,27136.0,377.6612,379.7378,376.705,378.8685,27136.0
2021-11-05 10:00:00,392.39,393.19,391.18,391.22,12964.0,379.0038,379.7765,377.835,377.8737,12964.0
2021-11-05 10:30:00,391.24,391.33,390.38,390.65,16802.0,377.893,377.9799,377.0623,377.3231,16802.0
2021-11-05 11:00:00,391.18,391.18,388.66,388.67,15778.0,377.835,377.835,375.401,375.4107,15778.0
2021-11-05 11:30:00,388.95,389.31,387.89,388.12,27456.0,375.6811,376.0288,374.6573,374.8794,27456.0
2021-11-05 12:00:00,388.41,390.58,388.4,390.0,19336.0,375.1595,377.2555,375.1499,376.6953,19336.0
2021-11-05 12:30:00,390.05,390.35,389.27,389.44,10549.0,376.7436,377.0334,375.9902,376.1544,10549.0
2021-11-05 13:00:00,389.57,390.01,387.35,387.35,14331.0,376.28,376.705,374.1357,374.1357,14331.0
2021-11-05 13:30:00,387.45,388.21,387.34,387.84,7325.0,374.2323,374.9664,374.126,374.609,7325.0
2021-11-05 14:00:00,387.79,388.71,387.68,388.23,9125.0,374.5607,375.4493,374.4544,374.9857,9125.0
2021-11-05 14:30:00,388.24,388.47,387.55,387.96,9947.0,374.9953,375.2175,374.3289,374.7249,9947.0
2021-11-05 15:00:00,387.9,387.9,386.88,386.92,7112.0,374.6669,374.6669,373.6817,373.7204,7112.0
2021-11-05 15:30:00,386.93,388.54,386.81,387.08,60961.0,373.73,375.2851,373.6141,373.8749,60961.0
2021-11-08 09:30:00,387.81,390.03,386.01,389.19,34793.0,374.58,376.7243,372.8414,375.9129,34793.0
2021-11-08 10:00:00,389.03,389.06,387.25,388.01,20230.0,375.7584,375.7874,374.0391,374.7732,20230.0
2021-11-08 10:30:00,387.82,388.61,386.59,386.96,44457.0,374.5897,375.3527,373.4016,373.759,44457.0
2021-11-08 11:00:00,386.79,387.62,386.2,386.29,23603.0,373.5948,374.3965,373.0249,373.1119,23603.0
2021-11-08 11:30:00,386.33,386.87,386.02,386.31,10677.0,373.1505,373.6721,372.8511,373.1312,10677.0
2021-11-08 12:00:00,386.29,386.8,385.76,385.76,16518.0,373.1119,373.6045,372.5999,372.5999,16518.0
2021-11-08 12:30:00,385.68,385.7,384.96,385.59,13997.0,372.5227,372.542,371.8272,372.4357,13997.0
2021-11-08 13:00:00,385.31,386.22,385.31,385.87,13542.0,372.1653,373.0443,372.1653,372.7062,13542.0
2021-11-08 13:30:00,385.95,386.49,385.56,386.4,9478.0,372.7835,373.305,372.4068,373.2181,9478.0
2021-11-08 14:00:00,386.41,387.14,386.36,386.97,23432.0,373.2278,373.9329,373.1795,373.7687,23432.0
2021-11-08 14:30:00,387.02,387.52,386.6,387.21,17603.0,373.817,374.2999,373.4113,374.0005,17603.0
2021-11-08 15:00:00,387.21,387.42,386.69,387.11,25055.0,374.0005,374.2033,373.4982,373.9039,25055.0
2021-11-08 15:30:00,387.17,387.58,386.85,387.27,79484.0,373.9618,374.3579,373.6528,374.0584,79484.0
2021-11-09 09:30:00,387.27,393.39,387.27,390.85,52543.0,374.0584,379.9697,374.0584,377.5163,52543.0
2021-11-09 10:00:00,390.79,392.19,390.0,390.03,18824.0,377.4583,378.8106,376.6953,376.7243,18824.0
2021-11-09 10:30:00,390.41,390.97,388.89,388.89,21583.0,377.0913,377.6322,375.6232,375.6232,21583.0
2021-11-09 11:00:00,388.75,389.56,388.16,389.07,14702.0,375.4879,376.2703,374.9181,375.797,14702.0
2021-11-09 11:30:00,389.37,389.7,388.5,388.94,18003.0,376.0868,376.4055,375.2465,375.6715,18003.0
2021-11-09 12:00:00,388.82,389.43,388.27,388.44,13706.0,375.5556,376.1447,375.0243,375.1885,13706.0
2021-11-09 12:30:00,388.3,388.55,387.06,388.2,25409.0,375.0533,375.2948,373.8556,374.9567,25409.0
2021-11-09 13:00:00,388.45,389.85,388.44,389.22,11568.0,375.1982,376.5504,375.1885,375.9419,11568.0
2021-11-09 13:30:00,389.54,389.85,388.8,389.23,8805.0,376.251,376.5504,375.5362,375.9516,8805.0
2021-11-09 14:00:00,389.09,389.81,388.78,389.6,7361.0,375.8163,376.5118,375.5169,376.3089,7361.0
2021-11-09 14:30:00,389.48,391.2,389.42,391.06,12980.0,376.193,377.8544,376.1351,377.7191,12980.0
2021-11-09 15:00:00,391.27,391.84,391.05,391.48,16927.0,377.922,378.4725,377.7095,378.1248,16927.0
2021-11-09 15:30:00,391.38,392.46,390.9,392.4,57521.0,378.0282,379.0714,377.5646,379.0134,57521.0
2021-11-10 09:30:00,391.91,394.02,390.63,392.27,36738.0,378.5401,380.5782,377.3038,378.8879,36738.0
2021-11-10 10:00:00,392.63,393.83,390.99,391.19,25813.0,379.2356,380.3946,377.6515,377.8447,25813.0
2021-11-10 10:30:00,391.44,394.01,391.2,393.46,15097.0,378.0862,380.5685,377.8544,380.0373,15097.0
2021-11-10 11:00:00,393.25,393.25,390.29,390.58,63401.0,379.8344,379.8344,376.9754,377.2555,63401.0
2021-11-10 11:30:00,390.38,390.53,387.78,387.84,13251.0,377.0623,377.2072,374.551,374.609,13251.0
2021-11-10 12:00:00,387.73,389.09,387.51,388.81,10124.0,374.5027,375.8163,374.2902,375.5459,10124.0
2021-11-10 12:30:00,389.18,389.9,388.74,389.66,12001.0,375.9033,376.5987,375.4783,376.3669,12001.0
2021-11-10 13:00:00,389.73,390.0,387.92,388.55,17656.0,376.4345,376.6953,374.6863,375.2948,17656.0
2021-11-10 13:30:00,388.6,389.29,388.23,388.96,7895.0,375.3431,376.0095,374.9857,375.6908,7895.0
2021-11-10 14:00:00,388.77,388.96,387.5,387.58,14279.0,375.5073,375.6908,374.2806,374.3579,14279.0
2021-11-10 14:30:00,387.58,388.43,387.24,388.4,9611.0,374.3579,375.1789,374.0295,375.1499,9611.0
2021-11-10 15:00:00,388.57,388.62,387.62,388.02,17734.0,375.3141,375.3624,374.3965,374.7828,17734.0
2021-11-10 15:30:00,388.06,388.68,387.66,387.69,68203.0,374.8215,375.4203,374.4351,374.4641,68203.0
2021-11-11 09:30:00,389.45,390.93,387.92,389.54,20626.0,376.1641,377.5936,374.6863,376.251,20626.0
2021-11-11 10:00:00,389.31,390.18,386.51,386.81,15913.0,376.0288,376.8692,373.3244,373.6141,15913.0
2021-11-11 10:30:00,386.67,386.75,385.3,385.31,14173.0,373.4789,373.5562,372.1556,372.1653,14173.0
2021-11-11 11:00:00,385.4,385.79,384.65,384.65,17868.0,372.2522,372.6289,371.5278,371.5278,17868.0
2021-11-11 11:30:00,384.83,385.71,384.35,384.58,15379.0,371.7017,372.5517,371.238,371.4602,15379.0
2021-11-11 12:00:00,384.4,384.44,383.25,383.31,11636.0,371.2863,371.325,370.1756,370.2335,11636.0
2021-11-11 12:30:00,383.04,383.33,382.22,382.88,14322.0,369.9727,370.2528,369.1807,369.8182,14322.0
2021-11-11 13:00:00,382.89,383.98,382.78,383.98,16572.0,369.8279,370.8807,369.7216,370.8807,16572.0
2021-11-11 13:30:00,384.05,385.54,383.99,385.27,9342.0,370.9483,372.3875,370.8903,372.1267,9342.0
2021-11-11 14:00:00,385.49,386.07,385.35,385.51,5921.0,372.3392,372.8994,372.2039,372.3585,5921.0
2021-11-11 14:30:00,385.57,385.67,384.71,385.42,8128.0,372.4164,372.513,371.5858,372.2715,8128.0
2021-11-11 15:00:00,385.3,385.91,384.96,385.31,9718.0,372.1556,372.7448,371.8272,372.1653,9718.0
2021-11-11 15:30:00,385.48,385.79,385.18,385.36,56460.0,372.3295,372.6289,372.0397,372.2136,56460.0
2021-11-12 09:30:00,386.5,386.87,384.36,386.53,18688.0,373.3147,373.6721,371.2477,373.3437,18688.0
2021-11-12 10:00:00,386.15,388.03,386.08,386.53,31180.0,372.9766,374.7925,372.909,373.3437,31180.0
2021-11-12 10:30:00,386.51,389.15,386.17,389.15,17747.0,373.3244,375.8743,372.996,375.8743,17747.0
2021-11-12 11:00:00,389.48,390.41,388.91,389.59,21029.0,376.193,377.0913,375.6425,376.2993,21029.0
2021-11-12 11:30:00,389.45,390.45,388.76,389.28,12791.0,376.1641,377.1299,375.4976,375.9999,12791.0
2021-11-12 12:00:00,389.28,390.16,388.85,390.16,16030.0,375.9999,376.8498,375.5845,376.8498,16030.0
2021-11-12 12:30:00,390.04,390.11,388.86,389.05,49542.0,376.7339,376.8015,375.5942,375.7777,49542.0
2021-11-12 13:00:00,389.09,389.26,388.07,388.75,28719.0,375.8163,375.9805,374.8311,375.4879,28719.0
2021-11-12 13:30:00,388.83,389.01,387.88,388.13,7854.0,375.5652,375.7391,374.6476,374.8891,7854.0
2021-11-12 14:00:00,388.13,388.25,387.53,387.64,11370.0,374.8891,375.005,374.3096,374.4158,11370.0
2021-11-12 14:30:00,387.75,388.03,387.6,387.84,12488.0,374.5221,374.7925,374.3772,374.609,12488.0
2021-11-12 15:00:00,387.91,388.1,387.34,387.85,13993.0,374.6766,374.8601,374.126,374.6186,13993.0
2021-11-12 15:30:00,387.93,388.91,387.65,387.97,74210.0,374.6959,375.6425,374.4255,374.7346,74210.0
2021-11-15 09:30:00,388.15,394.72,387.38,394.72,32368.0,374.9084,381.2543,374.1647,381.2543,32368.0
2021-11-15 10:00:00,394.85,394.94,391.88,393.76,18753.0,381.3798,381.4668,378.5112,380.327,18753.0
2021-11-15 10:30:00,394.12,394.57,392.26,393.42,18003.0,380.6747,381.1094,378.8782,379.9986,18003.0
2021-11-15 11:00:00,393.42,394.38,392.82,394.1,15757.0,379.9986,380.9259,379.4191,380.6554,15757.0
2021-11-15 11:30:00,393.91,394.84,391.76,392.67,22994.0,380.4719,381.3702,378.3953,379.2742,22994.0
2021-11-15 12:00:00,392.29,392.37,391.63,392.09,7794.0,378.9072,378.9844,378.2697,378.714,7794.0
2021-11-15 12:30:00,392.2,392.2,391.23,391.88,13626.0,378.8202,378.8202,377.8833,378.5112,13626.0
2021-11-15 13:00:00,392.0,393.02,391.59,392.25,14191.0,378.6271,379.6123,378.2311,378.8685,14191.0
2021-11-15 13:30:00,392.47,393.11,392.14,392.94,12134.0,379.081,379.6992,378.7623,379.535,12134.0
2021-11-15 14:00:00,393.04,393.43,392.45,392.46,14112.0,379.6316,380.0083,379.0617,379.0714,14112.0
2021-11-15 14:30:00,392.6,393.43,392.52,392.75,13517.0,379.2066,380.0083,379.1293,379.3515,13517.0
2021-11-15 15:00:00,392.84,392.84,391.26,391.33,43152.0,379.4384,379.4384,377.9123,377.9799,43152.0
2021-11-15 15:30:00,391.43,391.43,390.13,390.78,112330.0,378.0765,378.0765,376.8209,377.4487,112330.0
2021-11-16 09:30:00,391.04,397.09,391.04,397.07,24376.0,377.6998,383.5434,377.6998,383.5241,24376.0
2021-11-16 10:00:00,396.92,398.32,396.54,396.91,24126.0,383.3792,384.7315,383.0122,383.3696,24126.0
2021-11-16 10:30:00,397.19,398.44,396.56,397.46,17044.0,383.64,384.8474,383.0315,383.9008,17044.0
2021-11-16 11:00:00,397.66,399.42,397.66,399.42,10043.0,384.094,385.7939,384.094,385.7939,10043.0
2021-11-16 11:30:00,399.1,400.41,398.93,400.03,17238.0,385.4849,386.7502,385.3207,386.3831,17238.0
2021-11-16 12:00:00,400.12,400.8,399.8,400.46,14097.0,386.4701,387.1269,386.161,386.7985,14097.0
2021-11-16 12:30:00,400.55,403.28,400.54,402.28,19481.0,386.8854,389.5223,386.8757,388.5564,19481.0
2021-11-16 13:00:00,402.36,403.54,402.09,402.09,15849.0,388.6336,389.7734,388.3729,388.3729,15849.0
2021-11-16 13:30:00,402.31,403.4,402.15,402.33,9465.0,388.5853,389.6382,388.4308,388.6047,9465.0
2021-11-16 14:00:00,402.88,403.3,401.14,401.85,13085.0,389.1359,389.5416,387.4553,388.141,13085.0
2021-11-16 14:30:00,402.04,402.04,400.61,400.88,10913.0,388.3246,388.3246,386.9433,387.2041,10913.0
2021-11-16 15:00:00,400.9,401.48,400.24,401.35,14256.0,387.2235,387.7837,386.586,387.6581,14256.0
2021-11-16 15:30:00,401.27,402.33,401.01,401.64,75071.0,387.5808,388.6047,387.3297,387.9382,75071.0
2021-11-17 09:30:00,400.8,402.41,387.33,387.36,80360.0,387.1269,388.6819,374.1164,374.1454,80360.0
2021-11-17 10:00:00,387.31,391.23,386.85,390.73,48758.0,374.0971,377.8833,373.6528,377.4004,48758.0
2021-11-17 10:30:00,390.71,393.92,390.41,393.92,40200.0,377.3811,380.4816,377.0913,380.4816,40200.0
2021-11-17 11:00:00,394.38,395.1,393.5,394.05,15141.0,380.9259,381.6213,380.0759,380.6071,15141.0
2021-11-17 11:30:00,394.22,394.51,393.67,394.36,17727.0,380.7713,381.0514,380.2401,380.9066,17727.0
2021-11-17 12:00:00,394.16,396.87,393.88,396.0,31307.0,380.7134,383.3309,380.4429,382.4906,31307.0
2021-11-17 12:30:00,396.17,397.06,395.52,395.8,10771.0,382.6548,383.5145,382.027,382.2974,10771.0
2021-11-17 13:00:00,395.94,397.54,395.93,397.01,12332.0,382.4327,383.9781,382.423,383.4662,12332.0
2021-11-17 13:30:00,397.12,397.72,396.32,397.09,13022.0,383.5724,384.1519,382.7997,383.5434,13022.0
2021-11-17 14:00:00,397.25,397.89,396.74,397.07,12289.0,383.698,384.3161,383.2054,383.5241,12289.0
2021-11-17 14:30:00,396.94,397.53,396.21,396.82,11313.0,383.3985,383.9684,382.6934,383.2826,11313.0
2021-11-17 15:00:00,396.65,398.44,396.29,397.93,19369.0,383.1184,384.8474,382.7707,384.3548,19369.0
2021-11-17 15:30:00,397.88,398.56,397.24,397.27,119402.0,384.3065,384.9633,383.6883,383.7173,119402.0
2021-11-18 09:30:00,398.28,398.28,392.01,394.09,39928.0,384.6928,384.6928,378.6367,380.6458,39928.0
2021-11-18 10:00:00,394.43,395.44,394.09,395.23,8681.0,380.9742,381.9497,380.6458,381.7469,8681.0
2021-11-18 10:30:00,394.85,396.23,394.06,394.9,18627.0,381.3798,382.7128,380.6168,381.4281,18627.0
2021-11-18 11:00:00,395.41,397.84,395.24,397.19,18757.0,381.9207,384.2678,381.7565,383.64,18757.0
2021-11-18 11:30:00,397.39,398.26,397.09,397.31,10723.0,383.8332,384.6735,383.5434,383.7559,10723.0
2021-11-18 12:00:00,397.53,398.27,397.49,397.99,12250.0,383.9684,384.6832,383.9298,384.4127,12250.0
2021-11-18 12:30:00,397.85,398.08,395.88,396.03,11816.0,384.2775,384.4997,382.3747,382.5196,11816.0
2021-11-18 13:00:00,396.12,397.3,396.12,396.36,7266.0,382.6065,383.7463,382.6065,382.8383,7266.0
2021-11-18 13:30:00,396.45,397.35,396.32,397.3,10270.0,382.9253,383.7946,382.7997,383.7463,10270.0
2021-11-18 14:00:00,397.06,397.57,396.75,397.16,15803.0,383.5145,384.0071,383.215,383.611,15803.0
2021-11-18 14:30:00,397.2,397.69,396.98,397.35,10492.0,383.6497,384.123,383.4372,383.7946,10492.0
2021-11-18 15:00:00,397.24,397.76,396.79,397.25,26002.0,383.6883,384.1906,383.2537,383.698,26002.0
2021-11-18 15:30:00,397.1,397.1,394.75,395.09,70005.0,383.5531,383.5531,381.2833,381.6117,70005.0
2021-11-19 09:30:00,397.2,398.12,391.98,392.06,47658.0,383.6497,384.5383,378.6078,378.685,47658.0
2021-11-19 10:00:00,392.26,392.6,389.22,390.62,42091.0,378.8782,379.2066,375.9419,377.2941,42091.0
2021-11-19 10:30:00,390.77,390.77,389.33,390.31,43125.0,377.439,377.439,376.0482,376.9947,43125.0
2021-11-19 11:00:00,390.0,390.01,387.71,388.02,22599.0,376.6953,376.705,374.4834,374.7828,22599.0
2021-11-19 11:30:00,387.93,389.86,387.71,389.63,19114.0,374.6959,376.5601,374.4834,376.3379,19114.0
2021-11-19 12:00:00,389.64,390.88,389.47,390.6,10220.0,376.3476,377.5453,376.1834,377.2748,10220.0
2021-11-19 12:30:00,390.68,390.9,389.47,389.72,14990.0,377.3521,377.5646,376.1834,376.4249,14990.0
2021-11-19 13:00:00,389.54,389.54,387.64,387.65,16363.0,376.251,376.251,374.4158,374.4255,16363.0
2021-11-19 13:30:00,387.63,388.31,386.88,388.31,37198.0,374.4062,375.063,373.6817,375.063,37198.0
2021-11-19 14:00:00,388.65,389.75,388.19,389.02,12140.0,375.3914,376.4538,374.947,375.7487,12140.0
2021-11-19 14:30:00,389.26,389.69,388.74,389.31,10891.0,375.9805,376.3959,375.4783,376.0288,10891.0
2021-11-19 15:00:00,389.34,389.78,388.12,388.26,21029.0,376.0578,376.4828,374.8794,375.0147,21029.0
2021-11-19 15:30:00,388.27,388.57,386.5,387.48,63715.0,375.0243,375.3141,373.3147,374.2613,63715.0
2021-11-22 09:30:00,386.78,391.43,385.82,387.57,21579.0,374.1874,378.686,373.2587,374.9517,21579.0
2021-11-22 10:00:00,387.57,390.65,387.57,390.65,11949.0,374.9517,377.9314,374.9517,377.9314,11949.0
2021-11-22 10:30:00,390.43,391.5,390.13,391.26,23100.0,377.7186,378.7538,377.4284,378.5216,23100.0
2021-11-22 11:00:00,391.16,391.16,388.69,389.36,6426.0,378.4248,378.4248,376.0353,376.6834,6426.0
2021-11-22 11:30:00,389.25,389.55,385.52,385.73,8824.0,376.577,376.8673,372.9685,373.1716,8824.0
2021-11-22 12:00:00,386.02,386.91,385.99,386.62,13479.0,373.4522,374.3132,373.4232,374.0326,13479.0
2021-11-22 12:30:00,386.37,388.21,386.31,387.65,6800.0,373.7908,375.5709,373.7327,375.0291,6800.0
2021-11-22 13:00:00,387.45,388.36,387.16,388.15,4010.0,374.8356,375.716,374.5551,375.5128,4010.0
2021-11-22 13:30:00,388.18,388.25,387.46,387.55,8038.0,375.5419,375.6096,374.8453,374.9324,8038.0
2021-11-22 14:00:00,387.28,387.6,386.76,387.16,13419.0,374.6712,374.9807,374.1681,374.5551,13419.0
2021-11-22 14:30:00,387.28,388.48,386.94,388.12,20046.0,374.6712,375.8321,374.3422,375.4838,20046.0
2021-11-22 15:00:00,388.1,388.88,387.97,388.16,9205.0,375.4645,376.2191,375.3387,375.5225,9205.0
2021-11-22 15:30:00,388.03,388.17,384.27,384.58,75451.0,375.3967,375.5322,371.7592,372.0591,75451.0
2021-11-23 09:30:00,383.66,386.17,378.41,386.16,27723.0,371.169,373.5973,366.0899,373.5876,27723.0
2021-11-23 10:00:00,385.72,386.0,383.6,384.0,31165.0,373.1619,373.4328,371.111,371.4979,31165.0
2021-11-23 10:30:00,383.66,383.74,381.66,382.56,12921.0,371.169,371.2464,369.2341,370.1048,12921.0
2021-11-23 11:00:00,382.38,385.56,382.02,384.61,13041.0,369.9307,373.0072,369.5824,372.0881,13041.0
2021-11-23 11:30:00,384.91,385.2,383.37,383.37,3009.0,372.3783,372.6589,370.8885,370.8885,3009.0
2021-11-23 12:00:00,383.38,383.55,382.67,383.42,2809.0,370.8981,371.0626,370.2112,370.9368,2809.0
2021-11-23 12:30:00,383.72,383.72,383.06,383.14,5610.0,371.2271,371.2271,370.5886,370.6659,5610.0
2021-11-23 13:00:00,382.86,383.75,382.63,383.75,3112.0,370.3951,371.2561,370.1726,371.2561,3112.0
2021-11-23 13:30:00,383.53,384.83,383.32,384.72,6810.0,371.0433,372.3009,370.8401,372.1945,6810.0
2021-11-23 14:00:00,384.72,385.03,383.88,384.59,8097.0,372.1945,372.4944,371.3819,372.0687,8097.0
2021-11-23 14:30:00,384.55,386.16,384.28,385.78,7363.0,372.03,373.5876,371.7688,373.22,7363.0
2021-11-23 15:00:00,385.54,386.24,384.88,385.48,7941.0,372.9878,373.665,372.3493,372.9298,7941.0
2021-11-23 15:30:00,385.5,387.17,385.5,386.48,37123.0,372.9491,374.5647,372.9491,373.8972,37123.0
2021-11-24 09:30:00,384.75,389.11,384.34,388.35,24626.0,372.2235,376.4416,371.8269,375.7063,24626.0
2021-11-24 10:00:00,387.93,390.0,387.69,389.92,18470.0,375.3,377.3026,375.0678,377.2252,18470.0
2021-11-24 10:30:00,389.93,391.0,389.13,390.12,14606.0,377.2349,378.27,376.4609,377.4187,14606.0
2021-11-24 11:00:00,390.09,391.77,389.54,390.7,19840.0,377.3897,379.015,376.8576,377.9798,19840.0
2021-11-24 11:30:00,391.26,391.26,389.44,389.48,4555.0,378.5216,378.5216,376.7608,376.7995,4555.0
2021-11-24 12:00:00,389.29,390.88,389.29,390.25,10459.0,376.6157,378.154,376.6157,377.5445,10459.0
2021-11-24 12:30:00,390.39,391.03,390.18,390.86,9197.0,377.6799,378.2991,377.4767,378.1346,9197.0
2021-11-24 13:00:00,390.84,391.48,390.62,391.08,8909.0,378.1153,378.7344,377.9024,378.3474,8909.0
2021-11-24 13:30:00,391.04,392.6,391.04,392.37,10167.0,378.3087,379.818,378.3087,379.5954,10167.0
2021-11-24 14:00:00,392.68,392.68,391.36,391.69,12829.0,379.8954,379.8954,378.6183,378.9376,12829.0
2021-11-24 14:30:00,391.77,392.71,391.73,392.2,12835.0,379.015,379.9244,378.9763,379.431,12835.0
2021-11-24 15:00:00,392.16,392.72,391.66,392.38,9020.0,379.3923,379.934,378.9086,379.6051,9020.0
2021-11-24 15:30:00,392.38,393.23,391.97,392.69,36120.0,379.6051,380.4274,379.2085,379.905,36120.0
2021-11-26 09:30:00,386.88,391.47,386.88,387.53,39992.0,374.2842,378.7247,374.2842,374.913,39992.0
2021-11-26 10:00:00,387.53,387.91,386.37,387.09,16558.0,374.913,375.2806,373.7908,374.4873,16558.0
2021-11-26 10:30:00,387.21,388.58,385.77,386.9,13790.0,374.6034,375.9288,373.2103,374.3035,13790.0
2021-11-26 11:00:00,386.43,387.47,385.51,386.16,9635.0,373.8488,374.855,372.9588,373.5876,9635.0
2021-11-26 11:30:00,386.18,386.81,384.93,385.65,11838.0,373.607,374.2165,372.3977,373.0942,11838.0
2021-11-26 12:00:00,385.64,386.85,384.63,386.8,12491.0,373.0846,374.2552,372.1074,374.2068,12491.0
2021-11-26 12:30:00,387.0,387.8,382.55,384.45,42937.0,374.4003,375.1742,370.0952,371.9333,42937.0
2021-11-29 09:30:00,389.9,392.37,387.63,391.77,57710.0,377.2059,379.5954,375.0098,379.015,57710.0
2021-11-29 10:00:00,391.69,396.13,390.58,395.45,52053.0,378.9376,383.233,377.8637,382.5752,52053.0
2021-11-29 10:30:00,395.63,396.33,393.93,395.8,44061.0,382.7493,383.4265,381.1047,382.9138,44061.0
2021-11-29 11:00:00,395.65,396.09,393.85,394.28,33092.0,382.7687,383.1943,381.0273,381.4433,33092.0
2021-11-29 11:30:00,394.33,397.07,394.33,397.07,53454.0,381.4916,384.1424,381.4916,384.1424,53454.0
2021-11-29 12:00:00,396.9,398.35,396.59,397.77,20524.0,383.978,385.3807,383.6781,384.8196,20524.0
2021-11-29 12:30:00,398.0,399.71,397.62,397.71,98482.0,385.0421,386.6965,384.6745,384.7616,98482.0
2021-11-29 13:00:00,397.6,398.18,396.82,396.82,19178.0,384.6552,385.2163,383.9006,383.9006,19178.0
2021-11-29 13:30:00,396.75,398.0,396.56,397.7,16478.0,383.8328,385.0421,383.649,384.7519,16478.0
2021-11-29 14:00:00,397.81,398.36,397.49,397.59,23252.0,384.8583,385.3904,384.5487,384.6455,23252.0
2021-11-29 14:30:00,397.53,398.45,397.05,397.97,29060.0,384.5874,385.4775,384.1231,385.0131,29060.0
2021-11-29 15:00:00,397.97,398.34,397.64,398.04,22148.0,385.0131,385.3711,384.6939,385.0808,22148.0
2021-11-29 15:30:00,398.02,398.68,397.02,397.24,81230.0,385.0615,385.7,384.0941,384.3069,81230.0
2021-11-30 09:30:00,394.41,398.89,391.86,398.09,51885.0,381.569,385.9032,379.102,385.1292,51885.0
2021-11-30 10:00:00,397.15,398.74,396.78,398.0,43325.0,384.2198,385.7581,383.8619,385.0421,43325.0
2021-11-30 10:30:00,398.13,398.6,395.06,395.52,63556.0,385.1679,385.6226,382.1979,382.6429,63556.0
2021-11-30 11:00:00,395.03,396.32,392.73,396.02,30027.0,382.1688,383.4168,379.9437,383.1266,30027.0
2021-11-30 11:30:00,395.84,396.47,394.02,395.62,27768.0,382.9525,383.562,381.1917,382.7396,27768.0
2021-11-30 12:00:00,395.29,396.19,394.16,396.06,23039.0,382.4204,383.2911,381.3272,383.1653,23039.0
2021-11-30 12:30:00,395.88,396.81,395.23,395.53,19099.0,382.9912,383.8909,382.3623,382.6526,19099.0
2021-11-30 13:00:00,395.66,396.37,394.79,395.48,18901.0,382.7783,383.4652,381.9367,382.6042,18901.0
2021-11-30 13:30:00,395.46,396.62,395.45,396.36,15292.0,382.5848,383.7071,382.5752,383.4555,15292.0
2021-11-30 14:00:00,396.34,396.75,395.78,396.0,22611.0,383.4362,383.8328,382.8944,383.1073,22611.0
2021-11-30 14:30:00,395.96,396.23,394.69,394.79,27945.0,383.0686,383.3298,381.8399,381.9367,27945.0
2021-11-30 15:00:00,394.97,395.3,393.41,393.41,23174.0,382.1108,382.43,380.6016,380.6016,23174.0
2021-11-30 15:30:00,393.46,394.21,389.17,390.63,116643.0,380.65,381.3755,376.4996,377.9121,116643.0
2021-12-01 09:30:00,394.62,395.96,383.57,384.36,40845.0,381.7722,383.0686,371.0819,371.8462,40845.0
2021-12-01 10:00:00,384.89,389.89,384.66,389.36,21045.0,372.359,377.1962,372.1365,376.6834,21045.0
2021-12-01 10:30:00,389.33,390.88,388.73,390.27,13162.0,376.6544,378.154,376.074,377.5638,13162.0
2021-12-01 11:00:00,390.63,392.47,389.62,392.47,15800.0,377.9121,379.6922,376.935,379.6922,15800.0
2021-12-01 11:30:00,392.46,394.42,392.24,393.01,16150.0,379.6825,381.5787,379.4697,380.2146,16150.0
2021-12-01 12:00:00,393.21,394.61,392.69,393.29,9229.0,380.4081,381.7625,379.905,380.4855,9229.0
2021-12-01 12:30:00,393.32,393.54,390.94,390.94,6629.0,380.5145,380.7274,378.212,378.212,6629.0
2021-12-01 13:00:00,391.23,391.25,387.87,388.76,8764.0,378.4926,378.5119,375.242,376.103,8764.0
2021-12-01 13:30:00,389.04,389.34,387.26,388.69,9530.0,376.3739,376.6641,374.6518,376.0353,9530.0
2021-12-01 14:00:00,388.56,389.69,387.01,389.69,40714.0,375.9095,377.0027,374.41,377.0027,40714.0
2021-12-01 14:30:00,389.48,390.03,388.33,388.76,13668.0,376.7995,377.3316,375.687,376.103,13668.0
2021-12-01 15:00:00,388.72,388.93,383.9,384.21,26086.0,376.0643,376.2674,371.4012,371.7011,26086.0
2021-12-01 15:30:00,384.01,385.32,380.0,380.25,91250.0,371.5076,372.775,367.6282,367.87,91250.0
2021-12-02 09:30:00,380.76,389.89,380.36,387.79,79410.0,368.3634,377.1962,367.9765,375.1646,79410.0
2021-12-02 10:00:00,387.94,389.03,384.99,386.51,55151.0,375.3097,376.3642,372.4557,373.9262,55151.0
2021-12-02 10:30:00,386.82,387.64,383.82,385.73,21652.0,374.2261,375.0194,371.3238,373.1716,21652.0
2021-12-02 11:00:00,386.37,388.64,385.45,388.21,25671.0,373.7908,375.9869,372.9007,375.5709,25671.0
2021-12-02 11:30:00,387.92,388.0,385.94,388.0,14492.0,375.2903,375.3677,373.3748,375.3677,14492.0
2021-12-02 12:00:00,388.75,389.19,388.25,389.08,29653.0,376.0933,376.519,375.6096,376.4126,29653.0
2021-12-02 12:30:00,389.08,389.58,387.55,389.33,25258.0,376.4126,376.8963,374.9324,376.6544,25258.0
2021-12-02 13:00:00,388.89,390.87,388.74,389.61,14006.0,376.2287,378.1443,376.0836,376.9253,14006.0
2021-12-02 13:30:00,389.8,390.39,388.63,390.1,15571.0,377.1091,377.6799,375.9772,377.3993,15571.0
2021-12-02 14:00:00,389.94,390.12,388.75,389.56,14430.0,377.2446,377.4187,376.0933,376.8769,14430.0
2021-12-02 14:30:00,389.42,389.65,388.58,389.58,13378.0,376.7415,376.964,375.9288,376.8963,13378.0
2021-12-02 15:00:00,389.5,389.6,388.54,389.08,25450.0,376.8189,376.9156,375.8901,376.4126,25450.0
2021-12-02 15:30:00,389.1,390.3,388.42,389.1,104333.0,376.4319,377.5928,375.774,376.4319,104333.0
2021-12-03 09:30:00,392.98,395.08,389.96,390.45,43489.0,380.1856,382.2172,377.2639,377.738,43489.0
2021-12-03 10:00:00,390.67,391.92,388.1,389.91,23150.0,377.9508,379.1601,375.4645,377.2155,23150.0
2021-12-03 10:30:00,390.06,390.06,381.64,381.87,33309.0,377.3607,377.3607,369.2148,369.4373,33309.0
2021-12-03 11:00:00,381.91,383.76,380.0,383.55,22869.0,369.476,371.2658,367.6282,371.0626,22869.0
2021-12-03 11:30:00,383.72,384.46,382.42,382.54,27981.0,371.2271,371.943,369.9694,370.0855,27981.0
2021-12-03 12:00:00,382.64,384.68,381.88,384.2,15076.0,370.1822,372.1558,369.447,371.6914,15076.0
2021-12-03 12:30:00,384.08,384.85,382.14,382.91,16244.0,371.5753,372.3203,369.6985,370.4434,16244.0
2021-12-03 13:00:00,382.97,384.31,382.48,383.2,10781.0,370.5015,371.7979,370.0274,370.724,10781.0
2021-12-03 13:30:00,383.12,383.17,381.42,381.68,9557.0,370.6466,370.695,369.0019,369.2535,9557.0
2021-12-03 14:00:00,381.74,382.17,380.61,381.55,18803.0,369.3115,369.7275,368.2183,369.1277,18803.0
2021-12-03 14:30:00,381.61,381.62,379.91,380.0,22499.0,369.1858,369.1954,367.5411,367.6282,22499.0
2021-12-03 15:00:00,380.0,382.93,379.59,382.08,13853.0,367.6282,370.4628,367.2315,369.6405,13853.0
2021-12-03 15:30:00,382.63,385.96,380.67,384.79,101234.0,370.1726,373.3941,368.2764,372.2622,101234.0
2021-12-06 09:30:00,387.05,388.53,383.12,384.94,65606.0,374.4486,375.8805,370.6466,372.4073,65606.0
2021-12-06 10:00:00,384.02,384.69,380.01,382.34,21374.0,371.5173,372.1655,367.6379,369.892,21374.0
2021-12-06 10:30:00,382.78,385.1,382.25,385.1,15108.0,370.3177,372.5621,369.8049,372.5621,15108.0
2021-12-06 11:00:00,385.05,386.04,384.31,384.69,14268.0,372.5138,373.4715,371.7979,372.1655,14268.0
2021-12-06 11:30:00,384.11,385.41,382.79,383.5,11942.0,371.6044,372.862,370.3273,371.0142,11942.0
2021-12-06 12:00:00,383.65,385.57,383.36,385.55,8764.0,371.1593,373.0168,370.8788,372.9975,8764.0
2021-12-06 12:30:00,385.65,385.84,383.86,385.46,7121.0,373.0942,373.278,371.3625,372.9104,7121.0
2021-12-06 13:00:00,385.49,386.81,384.69,386.24,8834.0,372.9394,374.2165,372.1655,373.665,8834.0
2021-12-06 13:30:00,386.37,387.5,385.74,386.9,12770.0,373.7908,374.884,373.1813,374.3035,12770.0
2021-12-06 14:00:00,387.05,387.51,386.02,386.55,9118.0,374.4486,374.8937,373.4522,373.9649,9118.0
2021-12-06 14:30:00,386.67,386.81,384.86,385.28,6970.0,374.081,374.2165,372.3299,372.7363,6970.0
2021-12-06 15:00:00,385.49,386.01,384.39,384.59,21425.0,372.9394,373.4425,371.8753,372.0687,21425.0
2021-12-06 15:30:00,384.72,385.6,383.9,385.42,57080.0,372.1945,373.0459,371.4012,372.8717,57080.0
2021-12-07 09:30:00,393.49,399.91,393.49,399.91,32636.0,380.679,386.89,380.679,386.89,32636.0
2021-12-07 10:00:00,400.0,400.62,397.86,398.31,22086.0,386.977,387.5768,384.9067,385.3421,22086.0
2021-12-07 10:30:00,398.44,399.37,397.83,398.67,14913.0,385.4678,386.3675,384.8777,385.6903,14913.0
2021-12-07 11:00:00,398.68,399.02,397.63,397.74,24638.0,385.7,386.0289,384.6842,384.7906,24638.0
2021-12-07 11:30:00,397.8,398.73,397.37,397.47,17508.0,384.8487,385.7484,384.4327,384.5294,17508.0
2021-12-07 12:00:00,397.6,398.67,397.51,397.78,12460.0,384.6552,385.6903,384.5681,384.8293,12460.0
2021-12-07 12:30:00,397.83,399.11,397.61,398.84,12489.0,384.8777,386.116,384.6648,385.8548,12489.0
2021-12-07 13:00:00,398.81,398.84,397.69,397.88,12698.0,385.8258,385.8548,384.7422,384.9261,12698.0
2021-12-07 13:30:00,397.98,398.52,397.07,397.28,19304.0,385.0228,385.5452,384.1424,384.3456,19304.0
2021-12-07 14:00:00,397.4,398.32,396.8,398.02,11174.0,384.4617,385.3517,383.8812,385.0615,11174.0
2021-12-07 14:30:00,397.79,398.59,397.77,397.99,18963.0,384.839,385.6129,384.8196,385.0325,18963.0
2021-12-07 15:00:00,397.87,398.51,396.89,397.05,18689.0,384.9164,385.5355,383.9683,384.1231,18689.0
2021-12-07 15:30:00,396.97,399.09,396.86,398.45,80865.0,384.0457,386.0967,383.9393,385.4775,80865.0
2021-12-08 09:30:00,398.63,400.26,396.93,399.34,52243.0,385.6516,387.2286,384.007,386.3385,52243.0
2021-12-08 10:00:00,398.85,399.67,397.46,397.46,14446.0,385.8645,386.6578,384.5197,384.5197,14446.0
2021-12-08 10:30:00,397.67,398.78,397.33,397.81,11257.0,384.7229,385.7967,384.394,384.8583,11257.0
2021-12-08 11:00:00,397.79,398.73,397.69,398.35,11852.0,384.839,385.7484,384.7422,385.3807,11852.0
2021-12-08 11:30:00,398.16,398.16,396.44,396.89,7448.0,385.1969,385.1969,383.5329,383.9683,7448.0
2021-12-08 12:00:00,396.99,397.33,395.76,396.71,11029.0,384.065,384.394,382.8751,383.7941,11029.0
2021-12-08 12:30:00,396.63,397.64,396.61,397.27,3340.0,383.7167,384.6939,383.6974,384.3359,3340.0
2021-12-08 13:00:00,397.08,398.01,397.0,397.76,4827.0,384.1521,385.0518,384.0747,384.81,4827.0
2021-12-08 13:30:00,397.79,398.01,397.28,397.28,5212.0,384.839,385.0518,384.3456,384.3456,5212.0
2021-12-08 14:00:00,397.25,397.76,396.27,397.64,9877.0,384.3166,384.81,383.3685,384.6939,9877.0
2021-12-08 14:30:00,397.69,398.24,397.37,397.93,8869.0,384.7422,385.2743,384.4327,384.9744,8869.0
2021-12-08 15:00:00,397.9,398.62,397.68,398.26,30278.0,384.9454,385.642,384.7326,385.2937,30278.0
2021-12-08 15:30:00,398.36,399.18,397.79,398.06,69725.0,385.3904,386.1837,384.839,385.1002,69725.0
2021-12-09 09:30:00,398.3,400.39,395.37,396.15,21287.0,385.3324,387.3543,382.4978,383.2524,21287.0
2021-12-09 10:00:00,396.13,398.57,395.89,396.78,8208.0,383.233,385.5936,383.0008,383.8619,8208.0
2021-12-09 10:30:00,396.84,397.57,396.21,397.04,4743.0,383.9199,384.6261,383.3104,384.1134,4743.0
2021-12-09 11:00:00,396.97,397.37,395.55,396.19,7570.0,384.0457,384.4327,382.6719,383.2911,7570.0
2021-12-09 11:30:00,396.08,396.12,395.13,395.2,3562.0,383.1847,383.2234,382.2656,382.3333,3562.0
2021-12-09 12:00:00,395.63,395.95,394.84,395.89,5122.0,382.7493,383.0589,381.985,383.0008,5122.0
2021-12-09 12:30:00,395.65,396.01,394.33,395.07,14064.0,382.7687,383.1169,381.4916,382.2075,14064.0
2021-12-09 13:00:00,394.92,395.49,394.49,395.19,2720.0,382.0624,382.6139,381.6464,382.3236,2720.0
2021-12-09 13:30:00,395.11,395.77,395.1,395.29,5160.0,382.2462,382.8847,382.2366,382.4204,5160.0
2021-12-09 14:00:00,395.62,395.62,394.85,395.08,2324.0,382.7396,382.7396,381.9947,382.2172,2324.0
2021-12-09 14:30:00,394.9,395.2,394.6,394.99,8899.0,382.0431,382.3333,381.7528,382.1301,8899.0
2021-12-09 15:00:00,395.13,395.79,394.02,394.14,14320.0,382.2656,382.9041,381.1917,381.3078,14320.0
2021-12-09 15:30:00,394.48,394.97,393.3,393.36,37714.0,381.6367,382.1108,380.4952,380.5532,37714.0
2021-12-10 09:30:00,395.54,396.68,393.56,395.58,9798.0,382.6622,383.7651,380.7467,382.7009,9798.0
2021-12-10 10:00:00,395.88,396.2,394.08,395.95,3850.0,382.9912,383.3007,381.2498,383.0589,3850.0
2021-12-10 10:30:00,396.44,396.44,394.12,394.35,4240.0,383.5329,383.5329,381.2885,381.511,4240.0
2021-12-10 11:00:00,394.44,395.23,393.39,395.23,32472.0,381.598,382.3623,380.5822,382.3623,32472.0
2021-12-10 11:30:00,394.53,396.07,394.38,395.43,3811.0,381.6851,383.175,381.54,382.5558,3811.0
2021-12-10 12:00:00,395.48,395.59,394.82,394.82,6435.0,382.6042,382.7106,381.9657,381.9657,6435.0
2021-12-10 12:30:00,394.54,395.4,394.0,395.21,6359.0,381.6948,382.5268,381.1724,382.343,6359.0
2021-12-10 13:00:00,395.55,395.9,394.97,395.69,6522.0,382.6719,383.0105,382.1108,382.8074,6522.0
2021-12-10 13:30:00,395.75,396.14,395.16,395.16,6154.0,382.8654,383.2427,382.2946,382.2946,6154.0
2021-12-10 14:00:00,395.63,395.82,395.08,395.21,9550.0,382.7493,382.9331,382.2172,382.343,9550.0
2021-12-10 14:30:00,395.91,396.25,394.83,394.91,7032.0,383.0202,383.3491,381.9754,382.0527,7032.0
2021-12-10 15:00:00,394.81,396.07,394.18,395.91,10364.0,381.956,383.175,381.3465,383.0202,10364.0
2021-12-10 15:30:00,395.82,398.0,395.82,397.7,37692.0,382.9331,385.0421,382.9331,384.7519,37692.0
2021-12-13 09:30:00,398.04,398.99,396.46,397.6,34507.0,385.0808,385.9999,383.5523,384.6552,34507.0
2021-12-13 10:00:00,397.54,398.64,397.08,397.48,12581.0,384.5971,385.6613,384.1521,384.5391,12581.0
2021-12-13 10:30:00,397.65,398.74,396.67,398.3,10434.0,384.7035,385.7581,383.7554,385.3324,10434.0
2021-12-13 11:00:00,398.17,398.73,397.11,398.73,13343.0,385.2066,385.7484,384.1811,385.7484,13343.0
2021-12-13 11:30:00,398.61,399.62,397.94,398.62,18688.0,385.6323,386.6094,384.9841,385.642,18688.0
2021-12-13 12:00:00,398.28,398.62,397.75,398.13,15760.0,385.313,385.642,384.8003,385.1679,15760.0
2021-12-13 12:30:00,397.98,398.22,397.7,398.0,5906.0,385.0228,385.255,384.7519,385.0421,5906.0
2021-12-13 13:00:00,397.93,399.13,397.93,399.12,36539.0,384.9744,386.1354,384.9744,386.1257,36539.0
2021-12-13 13:30:00,398.83,398.97,398.33,398.97,9218.0,385.8451,385.9806,385.3614,385.9806,9218.0
2021-12-13 14:00:00,398.75,399.22,398.6,399.13,17936.0,385.7677,386.2224,385.6226,386.1354,17936.0
2021-12-13 14:30:00,399.29,399.79,399.21,399.62,16513.0,386.2901,386.7739,386.2128,386.6094,16513.0
2021-12-13 15:00:00,399.51,399.57,398.78,399.0,22622.0,386.503,386.561,385.7967,386.0096,22622.0
2021-12-13 15:30:00,399.02,400.18,398.6,399.0,97570.0,386.0289,387.1512,385.6226,386.0096,97570.0
2021-12-14 09:30:00,396.51,399.03,393.59,396.16,30206.0,383.6007,386.0386,380.7757,383.2621,30206.0
2021-12-14 10:00:00,396.0,397.3,394.37,395.04,16459.0,383.1073,384.3649,381.5303,382.1785,16459.0
2021-12-14 10:30:00,394.8,394.8,388.97,390.36,24303.0,381.9463,381.9463,376.3061,377.6509,24303.0
2021-12-14 11:00:00,390.82,391.4,389.32,390.38,19678.0,378.0959,378.657,376.6447,377.6702,19678.0
2021-12-14 11:30:00,390.6,391.07,388.4,388.4,18771.0,377.8831,378.3378,375.7547,375.7547,18771.0
2021-12-14 12:00:00,388.48,389.14,387.77,388.79,11718.0,375.8321,376.4706,375.1452,376.132,11718.0
2021-12-14 12:30:00,388.74,389.01,388.08,388.64,10996.0,376.0836,376.3448,375.4451,375.9869,10996.0
2021-12-14 13:00:00,388.84,389.9,388.1,389.85,13197.0,376.1804,377.2059,375.4645,377.1575,13197.0
2021-12-14 13:30:00,389.8,390.45,389.41,389.92,19357.0,377.1091,377.738,376.7318,377.2252,19357.0
2021-12-14 14:00:00,389.79,391.5,389.77,391.23,13312.0,377.0994,378.7538,377.0801,378.4926,13312.0
2021-12-14 14:30:00,391.2,392.03,391.18,391.79,8211.0,378.4635,379.2665,378.4442,379.0343,8211.0
2021-12-14 15:00:00,392.18,392.58,391.78,392.31,22846.0,379.4116,379.7986,379.0247,379.5374,22846.0
2021-12-14 15:30:00,392.24,393.33,391.52,392.2,47662.0,379.4697,380.5242,378.7731,379.431,47662.0
2021-12-15 09:30:00,393.31,393.47,389.36,389.83,11870.0,380.5048,380.6596,376.6834,377.1381,11870.0
2021-12-15 10:00:00,390.1,394.08,389.68,394.08,9575.0,377.3993,381.2498,376.993,381.2498,9575.0
2021-12-15 10:30:00,394.26,394.78,392.8,394.25,18053.0,381.4239,381.927,380.0114,381.4142,18053.0
2021-12-15 11:00:00,394.25,395.18,394.25,394.86,7465.0,381.4142,382.314,381.4142,382.0044,7465.0
2021-12-15 11:30:00,394.89,395.36,393.99,394.0,8510.0,382.0334,382.4881,381.1627,381.1724,8510.0
2021-12-15 12:00:00,393.99,395.32,393.83,395.32,6164.0,381.1627,382.4494,381.0079,382.4494,6164.0
2021-12-15 12:30:00,394.91,395.24,394.02,395.04,4247.0,382.0527,382.372,381.1917,382.1785,4247.0
2021-12-15 13:00:00,394.98,395.04,394.58,394.62,6108.0,382.1205,382.1785,381.7335,381.7722,6108.0
2021-12-15 13:30:00,394.89,395.07,394.01,394.42,4603.0,382.0334,382.2075,381.182,381.5787,4603.0
2021-12-15 14:00:00,393.17,395.9,392.38,392.57,22415.0,380.3694,383.0105,379.6051,379.7889,22415.0
2021-12-15 14:30:00,393.21,394.48,392.48,393.41,24239.0,380.4081,381.6367,379.7019,380.6016,24239.0
2021-12-15 15:00:00,393.77,398.0,393.42,397.49,16762.0,380.9499,385.0421,380.6113,384.5487,16762.0
2021-12-15 15:30:00,397.98,398.11,395.62,397.73,57104.0,385.0228,385.1486,382.7396,384.7809,57104.0
2021-12-16 09:30:00,399.78,400.73,395.43,395.88,41338.0,386.7642,387.6833,382.5558,382.9912,41338.0
2021-12-16 10:00:00,396.06,396.85,394.81,395.99,21807.0,383.1653,383.9296,381.956,383.0976,21807.0
2021-12-16 10:30:00,395.9,396.8,393.85,394.71,18864.0,383.0105,383.8812,381.0273,381.8593,18864.0
2021-12-16 11:00:00,394.54,395.41,393.49,394.59,19387.0,381.6948,382.5365,380.679,381.7432,19387.0
2021-12-16 11:30:00,394.4,394.65,393.89,394.04,26304.0,381.5594,381.8012,381.066,381.2111,26304.0
2021-12-16 12:00:00,394.05,394.84,393.25,394.52,10507.0,381.2207,381.985,380.4468,381.6754,10507.0
2021-12-16 12:30:00,394.64,395.78,394.31,394.47,38112.0,381.7915,382.8944,381.4723,381.6271,38112.0
2021-12-16 13:00:00,394.49,395.43,393.74,394.68,11873.0,381.6464,382.5558,380.9208,381.8302,11873.0
2021-12-16 13:30:00,394.68,394.98,394.27,394.5,12993.0,381.8302,382.1205,381.4336,381.6561,12993.0
2021-12-16 14:00:00,394.24,394.98,393.62,393.75,10056.0,381.4046,382.1205,380.8047,380.9305,10056.0
2021-12-16 14:30:00,393.74,394.18,391.91,393.0,9741.0,380.9208,381.3465,379.1504,380.2049,9741.0
2021-12-16 15:00:00,393.07,394.54,392.04,394.4,7776.0,380.2727,381.6948,379.2762,381.5594,7776.0
2021-12-16 15:30:00,394.55,396.28,394.1,395.64,114868.0,381.7045,383.3781,381.2691,382.759,114868.0
2021-12-17 09:30:00,394.18,395.73,390.25,394.22,162116.0,381.3465,382.846,377.5445,381.3852,162116.0
2021-12-17 10:00:00,394.14,394.59,391.41,393.67,32828.0,381.3078,381.7432,378.6667,380.8531,32828.0
2021-12-17 10:30:00,393.7,398.59,393.04,397.4,26678.0,380.8821,385.6129,380.2436,384.4617,26678.0
2021-12-17 11:00:00,397.52,398.78,396.78,397.88,33193.0,384.5778,385.7967,383.8619,384.9261,33193.0
2021-12-17 11:30:00,398.04,398.04,394.85,395.72,16986.0,385.0808,385.0808,381.9947,382.8364,16986.0
2021-12-17 12:00:00,395.88,398.75,395.31,398.75,11723.0,382.9912,385.7677,382.4397,385.7677,11723.0
2021-12-17 12:30:00,398.42,398.8,396.58,396.76,14383.0,385.4485,385.8161,383.6684,383.8425,14383.0
2021-12-17 13:00:00,396.55,397.81,395.78,397.78,7686.0,383.6394,384.8583,382.8944,384.8293,7686.0
2021-12-17 13:30:00,397.85,398.77,397.6,398.61,13341.0,384.897,385.7871,384.6552,385.6323,13341.0
2021-12-17 14:00:00,398.69,398.69,396.97,397.11,16945.0,385.7097,385.7097,384.0457,384.1811,16945.0
2021-12-17 14:30:00,397.11,397.18,396.19,396.64,8406.0,384.1811,384.2488,383.2911,383.7264,8406.0
2021-12-17 15:00:00,397.3,397.34,395.22,395.83,11623.0,384.3649,384.4036,382.3527,382.9428,11623.0
2021-12-17 15:30:00,395.7,395.7,392.16,393.49,71364.0,382.817,382.817,379.3923,380.679,71364.0
2021-12-20 09:30:00,390.0,390.0,385.39,387.55,20673.0,377.3026,377.3026,372.8427,374.9324,20673.0
2021-12-20 10:00:00,387.9,388.35,383.53,383.83,13275.0,375.271,375.7063,371.0433,371.3335,13275.0
2021-12-20 10:30:00,383.72,385.94,383.48,384.91,20407.0,371.2271,373.3748,370.9949,372.3783,20407.0
2021-12-20 11:00:00,384.75,385.56,382.6,384.93,11609.0,372.2235,373.0072,370.1435,372.3977,11609.0
2021-12-20 11:30:00,384.4,386.01,384.4,385.94,7288.0,371.8849,373.4425,371.8849,373.3748,7288.0
2021-12-20 12:00:00,386.01,386.15,385.2,385.57,5625.0,373.4425,373.578,372.6589,373.0168,5625.0
2021-12-20 12:30:00,385.45,385.94,384.6,385.29,5886.0,372.9007,373.3748,372.0784,372.7459,5886.0
2021-12-20 13:00:00,385.22,386.0,384.77,385.53,6057.0,372.6782,373.4328,372.2429,372.9781,6057.0
2021-12-20 13:30:00,385.72,386.46,385.11,386.3,4155.0,373.1619,373.8779,372.5718,373.7231,4155.0
2021-12-20 14:00:00,386.02,386.51,385.41,385.41,5700.0,373.4522,373.9262,372.862,372.862,5700.0
2021-12-20 14:30:00,385.48,386.59,384.76,385.83,6532.0,372.9298,374.0036,372.2332,373.2684,6532.0
2021-12-20 15:00:00,386.26,386.63,385.7,386.14,8035.0,373.6844,374.0423,373.1426,373.5683,8035.0
2021-12-20 15:30:00,385.93,387.54,385.21,386.96,51619.0,373.3651,374.9227,372.6686,374.3616,51619.0
2021-12-21 09:30:00,390.41,390.82,387.17,389.42,16294.0,377.6993,378.0959,374.5647,376.7415,16294.0
2021-12-21 10:00:00,389.36,390.56,388.03,389.8,15416.0,376.6834,377.8444,375.3967,377.1091,15416.0
2021-12-21 10:30:00,389.78,389.78,387.86,388.94,6124.0,377.0898,377.0898,375.2323,376.2771,6124.0
2021-12-21 11:00:00,389.09,389.65,387.98,388.82,9554.0,376.4222,376.964,375.3484,376.161,9554.0
2021-12-21 11:30:00,388.85,391.09,388.68,390.18,6870.0,376.19,378.3571,376.0256,377.4767,6870.0
2021-12-21 12:00:00,390.79,391.18,390.44,391.18,8722.0,378.0669,378.4442,377.7283,378.4442,8722.0
2021-12-21 12:30:00,391.23,392.52,391.15,391.88,6687.0,378.4926,379.7406,378.4152,379.1214,6687.0
2021-12-21 13:00:00,391.8,391.8,390.49,390.76,6929.0,379.044,379.044,377.7767,378.0379,6929.0
2021-12-21 13:30:00,391.3,392.18,391.13,391.59,7546.0,378.5603,379.4116,378.3958,378.8408,7546.0
2021-12-21 14:00:00,391.59,391.95,389.85,390.86,10972.0,378.8408,379.1891,377.1575,378.1346,10972.0
2021-12-21 14:30:00,390.97,391.3,389.81,390.77,8447.0,378.241,378.5603,377.1188,378.0475,8447.0
2021-12-21 15:00:00,390.86,390.94,390.16,390.82,13976.0,378.1346,378.212,377.4574,378.0959,13976.0
2021-12-21 15:30:00,390.92,391.38,389.43,391.3,43381.0,378.1927,378.6377,376.7512,378.5603,43381.0
2021-12-22 09:30:00,391.41,393.54,390.92,391.49,19372.0,378.6667,380.7274,378.1927,378.7441,19372.0
2021-12-22 10:00:00,392.0,393.33,390.78,392.45,6985.0,379.2375,380.5242,378.0572,379.6728,6985.0
2021-12-22 10:30:00,392.95,394.42,392.55,394.25,14043.0,380.1566,381.5787,379.7696,381.4142,14043.0
2021-12-22 11:00:00,394.07,395.26,393.85,394.75,8524.0,381.2401,382.3914,381.0273,381.898,8524.0
2021-12-22 11:30:00,394.58,395.28,394.25,394.93,6394.0,381.7335,382.4107,381.4142,382.0721,6394.0
2021-12-22 12:00:00,395.18,395.18,393.34,393.41,6178.0,382.314,382.314,380.5339,380.6016,6178.0
2021-12-22 12:30:00,393.49,393.89,393.05,393.05,9892.0,380.679,381.066,380.2533,380.2533,9892.0
2021-12-22 13:00:00,393.26,393.79,393.08,393.25,3293.0,380.4565,380.9692,380.2823,380.4468,3293.0
2021-12-22 13:30:00,393.49,393.9,392.83,392.99,5335.0,380.679,381.0756,380.0405,380.1953,5335.0
2021-12-22 14:00:00,392.98,393.39,392.08,392.44,19168.0,380.1856,380.5822,379.3149,379.6632,19168.0
2021-12-22 14:30:00,392.76,393.71,392.76,393.49,9022.0,379.9727,380.8918,379.9727,380.679,9022.0
2021-12-22 15:00:00,393.56,394.45,393.53,393.99,5426.0,380.7467,381.6077,380.7177,381.1627,5426.0
2021-12-22 15:30:00,394.01,395.15,393.62,395.1,48154.0,381.182,382.2849,380.8047,382.2366,48154.0
2021-12-23 09:30:00,396.88,399.83,396.07,398.41,34360.0,383.9586,386.8126,383.175,385.4388,34360.0
2021-12-23 10:00:00,398.79,399.0,398.0,398.2,9170.0,385.8064,386.0096,385.0421,385.2356,9170.0
2021-12-23 10:30:00,398.54,398.95,398.04,398.36,10164.0,385.5646,385.9612,385.0808,385.3904,10164.0
2021-12-23 11:00:00,398.45,399.0,398.31,398.36,5968.0,385.4775,386.0096,385.3421,385.3904,5968.0
2021-12-23 11:30:00,398.36,398.51,397.46,397.7,6703.0,385.3904,385.5355,384.5197,384.7519,6703.0
2021-12-23 12:00:00,397.43,398.16,396.81,397.15,3154.0,384.4907,385.1969,383.8909,384.2198,3154.0
2021-12-23 12:30:00,397.26,397.99,396.9,397.99,2222.0,384.3262,385.0325,383.978,385.0325,2222.0
2021-12-23 13:00:00,397.81,397.81,396.99,397.48,3189.0,384.8583,384.8583,384.065,384.5391,3189.0
2021-12-23 13:30:00,397.44,397.96,397.21,397.96,2762.0,384.5004,385.0034,384.2779,385.0034,2762.0
2021-12-23 14:00:00,398.48,398.83,398.48,398.7,2804.0,385.5065,385.8451,385.5065,385.7194,2804.0
2021-12-23 14:30:00,398.76,398.84,398.56,398.84,6543.0,385.7774,385.8548,385.5839,385.8548,6543.0
2021-12-23 15:00:00,398.63,398.83,398.13,398.33,10879.0,385.6516,385.8451,385.1679,385.3614,10879.0
2021-12-23 15:30:00,398.14,398.78,397.12,397.42,23872.0,385.1776,385.7967,384.1908,384.481,23872.0
2021-12-27 09:30:00,398.97,399.05,395.93,397.88,16770.0,385.9806,386.058,383.0395,384.9261,16770.0
2021-12-27 10:00:00,398.27,399.52,397.48,397.91,18449.0,385.3034,386.5127,384.5391,384.9551,18449.0
2021-12-27 10:30:00,398.06,398.2,397.32,397.57,7818.0,385.1002,385.2356,384.3843,384.6261,7818.0
2021-12-27 11:00:00,397.68,398.32,397.09,398.18,7512.0,384.7326,385.3517,384.1618,385.2163,7512.0
2021-12-27 11:30:00,398.05,398.36,397.87,398.12,13800.0,385.0905,385.3904,384.9164,385.1582,13800.0
2021-12-27 12:00:00,398.2,398.47,397.91,398.14,8018.0,385.2356,385.4968,384.9551,385.1776,8018.0
2021-12-27 12:30:00,398.19,398.97,398.09,398.51,22229.0,385.226,385.9806,385.1292,385.5355,22229.0
2021-12-27 13:00:00,398.43,398.43,397.87,398.28,23212.0,385.4581,385.4581,384.9164,385.313,23212.0
2021-12-27 13:30:00,398.13,399.02,398.13,398.91,14467.0,385.1679,386.0289,385.1679,385.9225,14467.0
2021-12-27 14:00:00,398.88,399.32,398.64,399.32,9965.0,385.8935,386.3192,385.6613,386.3192,9965.0
2021-12-27 14:30:00,399.24,399.25,398.28,398.77,24744.0,386.2418,386.2514,385.313,385.7871,24744.0
2021-12-27 15:00:00,398.73,399.08,398.4,399.0,10557.0,385.7484,386.087,385.4291,386.0096,10557.0
2021-12-27 15:30:00,399.0,399.64,398.88,399.64,111835.0,386.0096,386.6288,385.8935,386.6288,111835.0
2021-12-28 09:30:00,401.5,403.73,399.76,402.22,60954.0,388.4282,390.5856,386.7448,389.1248,60954.0
2021-12-28 10:00:00,401.79,402.09,400.04,400.7,7270.0,388.7088,388.999,387.0157,387.6542,7270.0
2021-12-28 10:30:00,400.56,401.69,400.33,401.47,6316.0,387.5188,388.612,387.2963,388.3992,6316.0
2021-12-28 11:00:00,401.43,402.17,400.92,400.96,3219.0,388.3605,389.0764,387.8671,387.9058,3219.0
2021-12-28 11:30:00,400.89,401.57,400.49,401.57,4037.0,387.8381,388.4959,387.4511,388.4959,4037.0
2021-12-28 12:00:00,401.28,401.28,400.25,400.25,2161.0,388.2154,388.2154,387.2189,387.2189,2161.0
2021-12-28 12:30:00,400.13,400.29,399.05,399.88,4398.0,387.1028,387.2576,386.058,386.8609,4398.0
2021-12-28 13:00:00,399.86,400.08,399.47,399.9,4594.0,386.8416,387.0544,386.4643,386.8803,4594.0
2021-12-28 13:30:00,399.55,399.95,399.07,399.54,4577.0,386.5417,386.9287,386.0773,386.532,4577.0
2021-12-28 14:00:00,399.43,399.43,398.78,399.27,2886.0,386.4256,386.4256,385.7967,386.2708,2886.0
2021-12-28 14:30:00,399.17,399.32,398.6,398.8,4415.0,386.1741,386.3192,385.6226,385.8161,4415.0
2021-12-28 15:00:00,398.8,399.24,398.8,398.92,3108.0,385.8161,386.2418,385.8161,385.9322,3108.0
2021-12-28 15:30:00,398.87,399.84,398.2,399.34,40756.0,385.8838,386.8222,385.2356,386.3385,40756.0
2021-12-29 09:30:00,399.4,401.37,399.16,400.38,15703.0,386.3966,388.3024,386.1644,387.3447,15703.0
2021-12-29 10:00:00,400.18,401.02,399.33,400.06,15498.0,387.1512,387.9638,386.3288,387.0351,15498.0
2021-12-29 10:30:00,400.33,401.49,399.62,399.77,14133.0,387.2963,388.4185,386.6094,386.7545,14133.0
2021-12-29 11:00:00,399.95,399.95,399.17,399.46,7828.0,386.9287,386.9287,386.1741,386.4546,7828.0
2021-12-29 11:30:00,399.21,400.0,399.16,399.31,7470.0,386.2128,386.977,386.1644,386.3095,7470.0
2021-12-29 12:00:00,399.3,399.5,397.77,397.84,4584.0,386.2998,386.4933,384.8196,384.8874,4584.0
2021-12-29 12:30:00,398.01,398.25,397.39,397.76,3458.0,385.0518,385.284,384.452,384.81,3458.0
2021-12-29 13:00:00,397.78,398.0,397.59,397.6,4039.0,384.8293,385.0421,384.6455,384.6552,4039.0
2021-12-29 13:30:00,397.43,398.47,397.38,398.46,5401.0,384.4907,385.4968,384.4423,385.4872,5401.0
2021-12-29 14:00:00,398.27,398.57,397.99,397.99,6519.0,385.3034,385.5936,385.0325,385.0325,6519.0
2021-12-29 14:30:00,398.17,398.18,397.78,397.91,4698.0,385.2066,385.2163,384.8293,384.9551,4698.0
2021-12-29 15:00:00,398.06,398.97,397.98,398.97,6964.0,385.1002,385.9806,385.0228,385.9806,6964.0
2021-12-29 15:30:00,398.95,399.38,397.93,398.06,38527.0,385.9612,386.3772,384.9744,385.1002,38527.0
2021-12-30 09:30:00,398.87,399.36,395.41,395.41,17115.0,385.8838,386.3579,382.5365,382.5365,17115.0
2021-12-30 10:00:00,395.81,396.53,394.61,395.31,12261.0,382.9234,383.62,381.7625,382.4397,12261.0
2021-12-30 10:30:00,395.1,395.39,393.75,394.61,21346.0,382.2366,382.5171,380.9305,381.7625,21346.0
2021-12-30 11:00:00,394.56,394.91,394.0,394.91,8086.0,381.7141,382.0527,381.1724,382.0527,8086.0
2021-12-30 11:30:00,394.75,394.93,393.85,393.93,8522.0,381.898,382.0721,381.0273,381.1047,8522.0
2021-12-30 12:00:00,394.1,394.11,392.83,393.47,11727.0,381.2691,381.2788,380.0405,380.6596,11727.0
2021-12-30 12:30:00,393.35,393.47,392.58,393.16,11207.0,380.5435,380.6596,379.7986,380.3597,11207.0
2021-12-30 13:00:00,393.03,393.16,392.55,392.62,14106.0,380.234,380.3597,379.7696,379.8373,14106.0
2021-12-30 13:30:00,392.61,393.52,392.58,393.52,22129.0,379.8276,380.708,379.7986,380.708,22129.0
2021-12-30 14:00:00,393.42,393.48,392.51,392.67,12590.0,380.6113,380.6693,379.7309,379.8857,12590.0
2021-12-30 14:30:00,392.6,392.62,391.71,391.9,14650.0,379.818,379.8373,378.9569,379.1407,14650.0
2021-12-30 15:00:00,391.97,392.26,391.63,391.82,11883.0,379.2085,379.489,378.8795,379.0633,11883.0
2021-12-30 15:30:00,391.92,392.31,390.45,391.11,63104.0,379.1601,379.5374,377.738,378.3765,63104.0
2021-12-31 09:30:00,390.7,391.87,390.44,390.68,16959.0,377.9798,379.1117,377.7283,377.9605,16959.0
2021-12-31 10:00:00,390.87,391.21,390.05,390.76,8753.0,378.1443,378.4732,377.351,378.0379,8753.0
2021-12-31 10:30:00,390.85,390.9,389.35,389.51,9469.0,378.1249,378.1733,376.6738,376.8286,9469.0
2021-12-31 11:00:00,389.78,389.94,388.89,388.89,8772.0,377.0898,377.2446,376.2287,376.2287,8772.0
2021-12-31 11:30:00,388.99,389.11,388.69,388.8,8925.0,376.3255,376.4416,376.0353,376.1417,8925.0
2021-12-31 12:00:00,388.68,389.15,388.54,388.61,9476.0,376.0256,376.4803,375.8901,375.9579,9476.0
2021-12-31 12:30:00,388.74,389.42,388.6,389.25,14943.0,376.0836,376.7415,375.9482,376.577,14943.0
2021-12-31 13:00:00,389.39,390.43,389.39,390.01,7296.0,376.7125,377.7186,376.7125,377.3123,7296.0
2021-12-31 13:30:00,390.03,390.09,389.49,389.86,10283.0,377.3316,377.3897,376.8092,377.1672,10283.0
2021-12-31 14:00:00,389.86,390.16,389.14,389.15,13163.0,377.1672,377.4574,376.4706,376.4803,13163.0
2021-12-31 14:30:00,389.26,389.87,389.0,389.08,15723.0,376.5867,377.1768,376.3352,376.4126,15723.0
2021-12-31 15:00:00,389.07,390.65,389.07,390.61,15484.0,376.4029,377.9314,376.4029,377.8927,15484.0
2021-12-31 15:30:00,390.58,391.81,389.96,390.54,60058.0,377.8637,379.0537,377.2639,377.825,60058.0
2022-01-03 09:30:00,391.74,392.53,385.14,385.52,75337.0,378.986,379.7502,372.6008,372.9685,75337.0
2022-01-03 10:00:00,385.66,386.42,383.17,383.55,28085.0,373.1039,373.8392,370.695,371.0626,28085.0
2022-01-03 10:30:00,383.63,384.82,381.96,384.19,50647.0,371.14,372.2913,369.5244,371.6818,50647.0
2022-01-03 11:00:00,384.06,384.09,380.64,381.1,33581.0,371.556,371.585,368.2473,368.6924,33581.0
2022-01-03 11:30:00,380.93,382.66,380.56,381.64,18029.0,368.5279,370.2016,368.1699,369.2148,18029.0
2022-01-03 12:00:00,381.64,384.42,381.4,384.16,7865.0,369.2148,371.9043,368.9826,371.6527,7865.0
2022-01-03 12:30:00,383.93,383.98,382.85,382.86,7721.0,371.4302,371.4786,370.3854,370.3951,7721.0
2022-01-03 13:00:00,382.96,384.85,382.75,384.85,6895.0,370.4918,372.3203,370.2886,372.3203,6895.0
2022-01-03 13:30:00,384.67,385.03,383.77,384.98,6395.0,372.1461,372.4944,371.2754,372.446,6395.0
2022-01-03 14:00:00,385.02,385.29,384.64,384.97,6953.0,372.4847,372.7459,372.1171,372.4364,6953.0
2022-01-03 14:30:00,384.95,385.74,384.47,384.47,7919.0,372.417,373.1813,371.9526,371.9526,7919.0
2022-01-03 15:00:00,384.41,384.79,383.58,384.73,23318.0,371.8946,372.2622,371.0916,372.2042,23318.0
2022-01-03 15:30:00,384.49,385.19,383.1,383.54,59972.0,371.972,372.6492,370.6273,371.0529,59972.0
2022-01-04 09:30:00,385.44,386.29,382.09,382.74,33750.0,372.8911,373.7134,369.6501,370.279,33750.0
2022-01-04 10:00:00,383.35,384.85,383.15,384.59,10217.0,370.8691,372.3203,370.6756,372.0687,10217.0
2022-01-04 10:30:00,385.26,386.45,384.12,384.6,21478.0,372.7169,373.8682,371.614,372.0784,21478.0
2022-01-04 11:00:00,385.17,386.93,384.82,386.93,11492.0,372.6299,374.3326,372.2913,374.3326,11492.0
2022-01-04 11:30:00,387.01,388.0,386.28,386.38,15913.0,374.41,375.3677,373.7037,373.8005,15913.0
2022-01-04 12:00:00,386.17,387.18,385.75,385.86,9327.0,373.5973,374.5744,373.191,373.2974,9327.0
2022-01-04 12:30:00,386.19,386.64,385.3,385.48,9196.0,373.6166,374.052,372.7556,372.9298,9196.0
2022-01-04 13:00:00,385.33,385.77,384.58,384.58,10066.0,372.7846,373.2103,372.0591,372.0591,10066.0
2022-01-04 13:30:00,384.21,384.47,383.12,383.81,12778.0,371.7011,371.9526,370.6466,371.3141,12778.0
2022-01-04 14:00:00,383.78,384.71,383.07,384.28,12481.0,371.2851,372.1848,370.5982,371.7688,12481.0
2022-01-04 14:30:00,384.4,385.84,384.12,385.44,9290.0,371.8849,373.278,371.614,372.8911,9290.0
2022-01-04 15:00:00,385.49,387.05,385.43,386.34,13733.0,372.9394,374.4486,372.8814,373.7618,13733.0
2022-01-04 15:30:00,386.43,388.01,386.07,386.27,42758.0,373.8488,375.3774,373.5006,373.694,42758.0
2022-01-05 09:30:00,386.67,388.24,383.0,385.81,15152.0,374.081,375.5999,370.5305,373.249,15152.0
2022-01-05 10:00:00,385.73,386.83,384.0,386.38,14055.0,373.1716,374.2358,371.4979,373.8005,14055.0
2022-01-05 10:30:00,386.17,387.78,385.61,387.78,9580.0,373.5973,375.1549,373.0555,375.1549,9580.0
2022-01-05 11:00:00,387.38,387.8,386.21,387.8,9443.0,374.7679,375.1742,373.636,375.1742,9443.0
2022-01-05 11:30:00,387.43,387.99,386.56,387.08,16413.0,374.8163,375.358,373.9746,374.4777,16413.0
2022-01-05 12:00:00,387.29,387.67,386.54,387.25,9392.0,374.6808,375.0485,373.9553,374.6421,9392.0
2022-01-05 12:30:00,387.19,387.78,387.0,387.28,14168.0,374.5841,375.1549,374.4003,374.6712,14168.0
2022-01-05 13:00:00,387.28,387.28,385.71,386.03,9907.0,374.6712,374.6712,373.1523,373.4619,9907.0
2022-01-05 13:30:00,386.16,386.18,384.95,385.25,6901.0,373.5876,373.607,372.417,372.7073,6901.0
2022-01-05 14:00:00,385.17,386.23,382.36,383.22,19515.0,372.6299,373.6553,369.9113,370.7433,19515.0
2022-01-05 14:30:00,383.14,383.14,379.77,380.2,18190.0,370.6659,370.6659,367.4057,367.8217,18190.0
2022-01-05 15:00:00,380.12,380.12,378.86,379.42,21645.0,367.7443,367.7443,366.5253,367.0671,21645.0
2022-01-05 15:30:00,379.37,380.17,377.0,377.06,75893.0,367.0187,367.7926,364.7259,364.7839,75893.0
2022-01-06 09:30:00,375.32,376.77,368.27,368.27,90145.0,363.1005,364.5033,356.2801,356.2801,90145.0
2022-01-06 10:00:00,368.88,373.19,368.34,372.62,44974.0,356.8702,361.0399,356.3478,360.4885,44974.0
2022-01-06 10:30:00,372.56,372.67,370.52,371.03,25394.0,360.4304,360.5368,358.4568,358.9502,25394.0
2022-01-06 11:00:00,371.28,371.82,369.98,370.28,26573.0,359.1921,359.7145,357.9344,358.2246,26573.0
2022-01-06 11:30:00,370.22,372.6,370.22,372.59,13457.0,358.1666,360.4691,358.1666,360.4594,13457.0
2022-01-06 12:00:00,372.86,373.35,372.29,372.47,9988.0,360.7206,361.1947,360.1692,360.3433,9988.0
2022-01-06 12:30:00,372.47,372.68,371.91,371.97,17792.0,360.3433,360.5465,359.8016,359.8596,17792.0
2022-01-06 13:00:00,371.96,371.96,369.35,369.35,19376.0,359.8499,359.8499,357.3249,357.3249,19376.0
2022-01-06 13:30:00,369.34,371.21,368.72,371.19,32857.0,357.3152,359.1244,356.7154,359.105,32857.0
2022-01-06 14:00:00,371.25,372.86,370.96,372.86,12624.0,359.1631,360.7206,358.8825,360.7206,12624.0
2022-01-06 14:30:00,373.11,373.93,372.82,373.76,12377.0,360.9625,361.7558,360.6819,361.5913,12377.0
2022-01-06 15:00:00,373.91,375.03,373.9,374.94,19308.0,361.7365,362.82,361.7268,362.7329,19308.0
2022-01-06 15:30:00,375.18,375.26,374.05,374.66,59571.0,362.9651,363.0425,361.8719,362.462,59571.0
2022-01-07 09:30:00,374.34,375.08,372.0,373.92,20806.0,362.1525,362.8684,359.8886,361.7461,20806.0
2022-01-07 10:00:00,373.91,374.21,371.87,372.53,10301.0,361.7365,362.0267,359.7629,360.4014,10301.0
2022-01-07 10:30:00,372.51,372.84,370.62,370.96,13512.0,360.382,360.7013,358.5536,358.8825,13512.0
2022-01-07 11:00:00,371.12,371.97,370.84,371.78,14304.0,359.0373,359.8596,358.7664,359.6758,14304.0
2022-01-07 11:30:00,371.72,373.01,371.43,372.87,8730.0,359.6178,360.8658,359.3372,360.7303,8730.0
2022-01-07 12:00:00,372.87,373.0,371.36,371.9,17016.0,360.7303,360.8561,359.2695,359.7919,17016.0
2022-01-07 12:30:00,371.99,372.89,371.98,372.65,9140.0,359.879,360.7497,359.8693,360.5175,9140.0
2022-01-07 13:00:00,372.56,373.62,372.47,373.28,7775.0,360.4304,361.4559,360.3433,361.127,7775.0
2022-01-07 13:30:00,373.41,374.61,373.21,373.21,10973.0,361.2527,362.4137,361.0592,361.0592,10973.0
2022-01-07 14:00:00,373.64,373.84,372.81,372.81,7612.0,361.4752,361.6687,360.6723,360.6723,7612.0
2022-01-07 14:30:00,372.8,374.0,372.52,373.42,8020.0,360.6626,361.8235,360.3917,361.2624,8020.0
2022-01-07 15:00:00,373.37,373.69,372.43,372.89,15081.0,361.214,361.5236,360.3046,360.7497,15081.0
2022-01-07 15:30:00,372.72,373.92,372.3,372.4,64776.0,360.5852,361.7461,360.1789,360.2756,64776.0
2022-01-10 09:30:00,368.39,370.01,362.22,363.49,38680.0,356.3962,357.9634,350.427,351.6557,38680.0
2022-01-10 10:00:00,363.64,363.64,357.58,360.11,60815.0,351.8008,351.8008,345.9381,348.3857,60815.0
2022-01-10 10:30:00,360.46,360.46,358.02,359.06,24792.0,348.7244,348.7244,346.3638,347.3699,24792.0
2022-01-10 11:00:00,359.12,362.1,358.65,362.04,30013.0,347.428,350.311,346.9733,350.2529,30013.0
2022-01-10 11:30:00,361.66,362.59,357.81,358.9,30404.0,349.8853,350.785,346.1606,347.2151,30404.0
2022-01-10 12:00:00,358.93,359.59,358.5,359.36,12400.0,347.2442,347.8827,346.8282,347.6602,12400.0
2022-01-10 12:30:00,359.38,363.18,359.17,361.74,16625.0,347.6795,351.3558,347.4763,349.9627,16625.0
2022-01-10 13:00:00,361.85,362.0,360.39,361.74,27802.0,350.0691,350.2142,348.6566,349.9627,27802.0
2022-01-10 13:30:00,361.52,361.62,360.82,361.3,23448.0,349.7498,349.8466,349.0726,349.537,23448.0
2022-01-10 14:00:00,361.04,362.71,361.01,362.4,15800.0,349.2855,350.9011,349.2564,350.6012,15800.0
2022-01-10 14:30:00,362.72,363.7,361.68,361.82,30411.0,350.9108,351.8589,349.9046,350.0401,30411.0
2022-01-10 15:00:00,361.77,362.22,360.23,360.31,28594.0,349.9917,350.427,348.5018,348.5792,28594.0
2022-01-10 15:30:00,360.38,361.85,359.59,361.85,132423.0,348.647,350.0691,347.8827,350.0691,132423.0
2022-01-11 09:30:00,361.71,362.92,357.13,358.65,55683.0,349.9337,351.1043,345.5028,346.9733,55683.0
2022-01-11 10:00:00,359.48,362.41,359.38,361.62,27981.0,347.7763,350.6109,347.6795,349.8466,27981.0
2022-01-11 10:30:00,361.46,362.24,360.54,361.24,21819.0,349.6918,350.4464,348.8017,349.479,21819.0
2022-01-11 11:00:00,361.09,363.48,360.9,362.31,48383.0,349.3338,351.646,349.15,350.5141,48383.0
2022-01-11 11:30:00,362.2,363.06,361.66,363.02,13024.0,350.4077,351.2397,349.8853,351.201,13024.0
2022-01-11 12:00:00,362.99,363.26,362.19,362.4,19254.0,351.172,351.4332,350.398,350.6012,19254.0
2022-01-11 12:30:00,362.41,364.09,361.93,364.09,29714.0,350.6109,352.2362,350.1465,352.2362,29714.0
2022-01-11 13:00:00,364.25,366.52,364.22,366.52,32605.0,352.391,354.5871,352.3619,354.5871,32605.0
2022-01-11 13:30:00,366.54,366.84,365.63,366.15,52682.0,354.6064,354.8966,353.726,354.2291,52682.0
2022-01-11 14:00:00,366.36,366.74,365.91,366.56,13926.0,354.4323,354.7999,353.9969,354.6257,13926.0
2022-01-11 14:30:00,366.54,367.19,365.89,366.05,32982.0,354.6064,355.2352,353.9776,354.1324,32982.0
2022-01-11 15:00:00,366.0,366.8,365.77,366.37,33187.0,354.084,354.8579,353.8615,354.4419,33187.0
2022-01-11 15:30:00,366.48,367.89,365.77,367.86,128104.0,354.5484,355.9124,353.8615,355.8834,128104.0
2022-01-12 09:30:00,369.65,372.01,368.0,369.24,56550.0,357.6151,359.8983,356.0189,357.2185,56550.0
2022-01-12 10:00:00,369.29,371.57,368.84,370.3,27477.0,357.2669,359.4726,356.8315,358.244,27477.0
2022-01-12 10:30:00,370.72,371.84,370.12,371.3,19955.0,358.6503,359.7338,358.0698,359.2114,19955.0
2022-01-12 11:00:00,371.57,372.13,370.53,370.93,22455.0,359.4726,360.0144,358.4665,358.8535,22455.0
2022-01-12 11:30:00,370.84,372.51,370.31,372.49,35526.0,358.7664,360.382,358.2537,360.3627,35526.0
2022-01-12 12:00:00,372.63,372.79,371.49,372.58,18181.0,360.4981,360.6529,359.3952,360.4498,18181.0
2022-01-12 12:30:00,372.55,373.37,372.49,373.2,12074.0,360.4207,361.214,360.3627,361.0496,12074.0
2022-01-12 13:00:00,373.02,373.21,371.94,372.21,8871.0,360.8754,361.0592,359.8306,360.0918,8871.0
2022-01-12 13:30:00,372.05,372.76,371.99,372.4,9582.0,359.937,360.6239,359.879,360.2756,9582.0
2022-01-12 14:00:00,372.46,373.02,372.01,372.86,9438.0,360.3337,360.8754,359.8983,360.7206,9438.0
2022-01-12 14:30:00,372.71,373.22,372.37,372.99,14299.0,360.5755,361.0689,360.2466,360.8464,14299.0
2022-01-12 15:00:00,373.12,373.12,372.35,372.5,20004.0,360.9722,360.9722,360.2272,360.3724,20004.0
2022-01-12 15:30:00,372.4,373.36,371.83,372.91,61574.0,360.2756,361.2044,359.7242,360.769,61574.0
2022-01-13 09:30:00,373.85,376.43,372.9,372.9,24110.0,361.6784,364.1744,360.7593,360.7593,24110.0
2022-01-13 10:00:00,373.18,373.18,370.28,371.54,10645.0,361.0302,361.0302,358.2246,359.4436,10645.0
2022-01-13 10:30:00,371.65,371.65,368.19,369.23,16014.0,359.55,359.55,356.2027,357.2088,16014.0
2022-01-13 11:00:00,369.05,369.7,367.53,369.7,8183.0,357.0347,357.6635,355.5642,357.6635,8183.0
2022-01-13 11:30:00,369.71,370.94,369.27,370.17,9418.0,357.6732,358.8631,357.2475,358.1182,9418.0
2022-01-13 12:00:00,370.07,370.07,366.0,366.76,18776.0,358.0215,358.0215,354.084,354.8192,18776.0
2022-01-13 12:30:00,366.73,367.01,365.13,365.42,9988.0,354.7902,355.0611,353.2423,353.5229,9988.0
2022-01-13 13:00:00,365.67,366.4,365.35,365.8,11877.0,353.7647,354.471,353.4551,353.8905,11877.0
2022-01-13 13:30:00,365.85,366.11,364.61,365.92,15172.0,353.9389,354.1904,352.7392,354.0066,15172.0
2022-01-13 14:00:00,365.81,366.41,364.19,364.25,45731.0,353.9002,354.4806,352.3329,352.391,45731.0
2022-01-13 14:30:00,364.1,364.46,363.61,363.8,17990.0,352.2458,352.5941,351.7718,351.9556,17990.0
2022-01-13 15:00:00,363.62,364.22,363.12,364.09,19452.0,351.7815,352.3619,351.2977,352.2362,19452.0
2022-01-13 15:30:00,364.13,364.38,362.19,362.56,84680.0,352.2749,352.5167,350.398,350.756,84680.0
2022-01-14 09:30:00,359.47,360.0,356.3,357.23,94453.0,347.7666,348.2793,344.6998,345.5995,94453.0
2022-01-14 10:00:00,357.05,358.86,354.39,355.17,64005.0,345.4254,347.1764,342.852,343.6066,64005.0
2022-01-14 10:30:00,355.08,356.05,353.8,354.52,20916.0,343.5195,344.4579,342.2812,342.9777,20916.0
2022-01-14 11:00:00,355.14,355.14,352.63,352.67,45905.0,343.5776,343.5776,341.1493,341.188,45905.0
2022-01-14 11:30:00,352.93,353.97,351.99,352.87,31766.0,341.4395,342.4456,340.5301,341.3815,31766.0
2022-01-14 12:00:00,352.6,353.0,351.86,352.63,11721.0,341.1203,341.5072,340.4043,341.1493,11721.0
2022-01-14 12:30:00,353.27,353.27,348.3,350.28,58174.0,341.7684,341.7684,336.9602,338.8758,58174.0
2022-01-14 13:00:00,350.23,350.97,349.15,349.43,15985.0,338.8274,339.5433,337.7826,338.0535,15985.0
2022-01-14 13:30:00,349.7,350.95,349.07,350.95,14909.0,338.3147,339.524,337.7052,339.524,14909.0
2022-01-14 14:00:00,350.73,351.37,350.38,350.56,17650.0,339.3111,339.9303,338.9725,339.1467,17650.0
2022-01-14 14:30:00,350.79,352.58,350.58,352.2,23249.0,339.3692,341.1009,339.166,340.7333,23249.0
2022-01-14 15:00:00,352.33,353.53,351.94,353.0,21594.0,340.859,342.02,340.4817,341.5072,21594.0
2022-01-14 15:30:00,353.01,353.86,352.59,353.55,66025.0,341.5169,342.3392,341.1106,342.0393,66025.0
2022-01-18 09:30:00,347.76,349.18,344.66,346.21,91651.0,336.4378,337.8116,333.4388,334.9383,91651.0
2022-01-18 10:00:00,345.94,347.5,344.59,346.1,49780.0,334.6771,336.1863,333.371,334.8319,49780.0
2022-01-18 10:30:00,346.14,346.63,343.46,343.91,25946.0,334.8706,335.3446,332.2778,332.7132,25946.0
2022-01-18 11:00:00,343.86,344.75,342.96,344.31,44761.0,332.6648,333.5258,331.7941,333.1002,44761.0
2022-01-18 11:30:00,344.4,345.44,343.7,345.08,19069.0,333.1872,334.1934,332.51,333.8451,19069.0
2022-01-18 12:00:00,345.01,345.67,343.7,345.32,33979.0,333.7774,334.4159,332.51,334.0773,33979.0
2022-01-18 12:30:00,345.35,345.35,342.68,342.68,29119.0,334.1063,334.1063,331.5232,331.5232,29119.0
2022-01-18 13:00:00,342.62,344.01,342.51,343.79,23761.0,331.4652,332.8099,331.3588,332.5971,23761.0
2022-01-18 13:30:00,343.61,345.51,343.13,345.08,21329.0,332.4229,334.2611,331.9586,333.8451,21329.0
2022-01-18 14:00:00,345.16,345.76,344.14,344.42,19586.0,333.9225,334.5029,332.9357,333.2066,19586.0
2022-01-18 14:30:00,344.41,347.07,344.32,346.64,21317.0,333.1969,335.7703,333.1098,335.3543,21317.0
2022-01-18 15:00:00,346.67,346.67,344.86,344.96,29994.0,335.3833,335.3833,333.6322,333.729,29994.0
2022-01-18 15:30:00,345.06,345.15,343.19,344.42,153885.0,333.8257,333.9128,332.0166,333.2066,153885.0
2022-01-19 09:30:00,347.31,353.76,347.31,353.75,50739.0,336.0025,342.2425,336.0025,342.2328,50739.0
2022-01-19 10:00:00,353.72,354.45,350.24,350.24,21367.0,342.2038,342.91,338.8371,338.8371,21367.0
2022-01-19 10:30:00,350.28,350.82,349.55,349.72,16761.0,338.8758,339.3982,338.1696,338.334,16761.0
2022-01-19 11:00:00,349.81,350.61,348.96,350.34,18989.0,338.4211,339.195,337.5988,338.9338,18989.0
2022-01-19 11:30:00,350.36,352.67,350.18,352.22,12747.0,338.9532,341.188,338.779,340.7526,12747.0
2022-01-19 12:00:00,352.65,353.42,352.22,353.17,14287.0,341.1686,341.9136,340.7526,341.6717,14287.0
2022-01-19 12:30:00,353.15,353.44,351.94,352.39,7654.0,341.6523,341.9329,340.4817,340.9171,7654.0
2022-01-19 13:00:00,352.22,352.9,351.51,351.51,10186.0,340.7526,341.4105,340.0657,340.0657,10186.0
2022-01-19 13:30:00,351.53,351.53,350.0,350.36,15579.0,340.0851,340.0851,338.6049,338.9532,15579.0
2022-01-19 14:00:00,350.65,350.65,349.45,350.17,16582.0,339.2337,339.2337,338.0728,338.7694,16582.0
2022-01-19 14:30:00,349.88,350.84,349.64,350.45,13055.0,338.4888,339.4176,338.2566,339.0403,13055.0
2022-01-19 15:00:00,350.21,350.61,349.09,349.35,22476.0,338.8081,339.195,337.7245,337.9761,22476.0
2022-01-19 15:30:00,349.28,349.45,346.19,346.68,46987.0,337.9083,338.0728,334.9189,335.393,46987.0
2022-01-20 09:30:00,349.11,354.21,349.0,353.43,40249.0,337.7439,342.6778,337.6375,341.9232,40249.0
2022-01-20 10:00:00,353.0,354.36,351.71,353.09,34435.0,341.5072,342.823,340.2592,341.5943,34435.0
2022-01-20 10:30:00,353.28,353.85,352.83,352.98,21951.0,341.7781,342.3296,341.3428,341.4879,21951.0
2022-01-20 11:00:00,353.21,354.69,353.2,354.13,17645.0,341.7104,343.1422,341.7007,342.6004,17645.0
2022-01-20 11:30:00,354.53,354.61,351.86,352.14,14446.0,342.9874,343.0648,340.4043,340.6752,14446.0
2022-01-20 12:00:00,352.42,352.62,351.89,352.24,10993.0,340.9461,341.1396,340.4334,340.772,10993.0
2022-01-20 12:30:00,352.66,353.13,352.48,352.58,18894.0,341.1783,341.633,341.0042,341.1009,18894.0
2022-01-20 13:00:00,352.87,352.88,351.21,352.12,15274.0,341.3815,341.3911,339.7755,340.6559,15274.0
2022-01-20 13:30:00,352.23,353.76,352.01,352.8,21889.0,340.7623,342.2425,340.5495,341.3137,21889.0
2022-01-20 14:00:00,352.87,353.81,352.02,353.08,17648.0,341.3815,342.2909,340.5591,341.5846,17648.0
2022-01-20 14:30:00,353.12,353.27,350.99,350.99,27527.0,341.6233,341.7684,339.5627,339.5627,27527.0
2022-01-20 15:00:00,351.49,351.69,349.27,349.49,30263.0,340.0464,340.2399,337.8987,338.1115,30263.0
2022-01-20 15:30:00,349.31,349.36,344.54,345.4,111232.0,337.9374,337.9857,333.3227,334.1547,111232.0
2022-01-21 09:30:00,345.46,346.21,342.4,343.4,56996.0,334.2127,334.9383,331.2523,332.2198,56996.0
2022-01-21 10:00:00,343.07,344.48,341.56,343.74,28987.0,331.9005,333.2646,330.4397,332.5487,28987.0
2022-01-21 10:30:00,344.16,347.77,344.1,346.68,17824.0,332.955,336.4475,332.897,335.393,17824.0
2022-01-21 11:00:00,347.77,349.19,346.13,348.44,20692.0,336.4475,337.8213,334.8609,337.0957,20692.0
2022-01-21 11:30:00,348.29,348.47,344.93,345.57,17164.0,336.9506,337.1247,333.7,334.3191,17164.0
2022-01-21 12:00:00,345.65,345.77,344.24,345.25,24402.0,334.3965,334.5126,333.0324,334.0095,24402.0
2022-01-21 12:30:00,345.25,346.24,342.45,343.51,20947.0,334.0095,334.9673,331.3007,332.3262,20947.0
2022-01-21 13:00:00,343.49,344.52,342.3,342.52,14115.0,332.3068,333.3033,331.1556,331.3684,14115.0
2022-01-21 13:30:00,342.47,344.68,342.47,343.67,9837.0,331.3201,333.4581,331.3201,332.481,9837.0
2022-01-21 14:00:00,343.81,344.49,343.05,343.21,8467.0,332.6164,333.2743,331.8812,332.036,8467.0
2022-01-21 14:30:00,343.35,343.91,342.49,342.49,7996.0,332.1714,332.7132,331.3394,331.3394,7996.0
2022-01-21 15:00:00,342.35,343.07,341.08,341.71,27081.0,331.204,331.9005,329.9753,330.5848,27081.0
2022-01-21 15:30:00,341.77,343.78,340.96,341.62,78946.0,330.6428,332.5874,329.8592,330.4977,78946.0
2022-01-24 09:30:00,335.6,338.01,334.98,336.02,41945.0,324.6737,327.0053,324.0739,325.0801,41945.0
2022-01-24 10:00:00,336.02,336.52,332.27,334.98,26027.0,325.0801,325.5638,321.4521,324.0739,26027.0
2022-01-24 10:30:00,335.06,336.87,333.03,334.19,28336.0,324.1513,325.9024,322.1874,323.3096,28336.0
2022-01-24 11:00:00,334.21,334.21,331.3,331.7,27386.0,323.329,323.329,320.5137,320.9007,27386.0
2022-01-24 11:30:00,331.58,332.77,328.66,331.28,21014.0,320.7846,321.9359,317.9597,320.4944,21014.0
2022-01-24 12:00:00,331.24,331.6,329.25,330.76,14214.0,320.4557,320.804,318.5305,319.9913,14214.0
2022-01-24 12:30:00,331.04,333.79,329.9,333.0,12701.0,320.2622,322.9227,319.1593,322.1584,12701.0
2022-01-24 13:00:00,333.23,337.39,332.96,335.95,19876.0,322.3809,326.4055,322.1197,325.0123,19876.0
2022-01-24 13:30:00,336.08,339.94,335.94,339.72,16364.0,325.1381,328.8724,325.0027,328.6596,16364.0
2022-01-24 14:00:00,339.73,340.89,336.99,337.45,25656.0,328.6693,329.7915,326.0185,326.4635,25656.0
2022-01-24 14:30:00,337.4,337.79,334.4,337.79,49829.0,326.4151,326.7924,323.5128,326.7924,49829.0
2022-01-24 15:00:00,337.85,340.66,337.56,339.89,23040.0,326.8505,329.569,326.5699,328.8241,23040.0
2022-01-24 15:30:00,339.84,344.56,339.1,344.48,79916.0,328.7757,333.342,328.0598,333.2646,79916.0
2022-01-25 09:30:00,337.06,339.63,332.61,333.41,71816.0,326.0862,328.5725,321.7811,322.555,71816.0
2022-01-25 10:00:00,333.24,336.11,331.0,335.36,61001.0,322.3906,325.1671,320.2235,324.4415,61001.0
2022-01-25 10:30:00,335.02,335.9,333.83,334.4,23075.0,324.1126,324.964,322.9614,323.5128,23075.0
2022-01-25 11:00:00,334.65,334.65,330.74,333.13,24568.0,323.7547,323.7547,319.972,322.2841,24568.0
2022-01-25 11:30:00,332.92,332.92,328.95,329.16,23366.0,322.081,322.081,318.2402,318.4434,23366.0
2022-01-25 12:00:00,329.03,330.68,329.01,330.26,48049.0,318.3176,319.9139,318.2983,319.5076,48049.0
2022-01-25 12:30:00,330.21,330.22,327.39,328.0,22540.0,319.4592,319.4689,316.731,317.3212,22540.0
2022-01-25 13:00:00,328.35,329.97,327.09,329.56,33092.0,317.6598,319.227,316.4408,318.8304,33092.0
2022-01-25 13:30:00,329.52,331.15,329.2,330.85,45719.0,318.7917,320.3686,318.4821,320.0784,45719.0
2022-01-25 14:00:00,330.85,332.22,330.07,330.4,57929.0,320.0784,321.4038,319.3238,319.643,57929.0
2022-01-25 14:30:00,330.39,332.08,329.25,331.61,80126.0,319.6334,321.2683,318.5305,320.8136,80126.0
2022-01-25 15:00:00,331.44,331.5,326.11,326.62,86323.0,320.6492,320.7072,315.4927,315.9861,86323.0
2022-01-25 15:30:00,326.63,328.48,324.26,325.07,274333.0,315.9958,317.7855,313.7029,314.4866,274333.0
2022-01-26 09:30:00,330.08,331.52,327.13,331.15,43956.0,319.3334,320.7266,316.4795,320.3686,43956.0
2022-01-26 10:00:00,331.31,333.36,331.31,331.98,45548.0,320.5234,322.5067,320.5234,321.1716,45548.0
2022-01-26 10:30:00,331.65,333.97,331.27,333.97,33056.0,320.8523,323.0968,320.4847,323.0968,33056.0
2022-01-26 11:00:00,333.66,335.14,333.29,333.5,34782.0,322.7969,324.2287,322.4389,322.6421,34782.0
2022-01-26 11:30:00,333.66,335.26,332.86,333.14,31111.0,322.7969,324.3448,322.0229,322.2938,31111.0
2022-01-26 12:00:00,333.14,333.97,332.55,333.88,49227.0,322.2938,323.0968,321.723,323.0097,49227.0
2022-01-26 12:30:00,333.9,334.41,333.54,333.7,13487.0,323.0291,323.5225,322.6808,322.8356,13487.0
2022-01-26 13:00:00,333.75,333.77,331.82,332.73,19898.0,322.884,322.9033,321.0168,321.8972,19898.0
2022-01-26 13:30:00,332.6,333.12,332.14,332.14,16430.0,321.7714,322.2745,321.3264,321.3264,16430.0
2022-01-26 14:00:00,332.94,335.73,330.58,332.27,31463.0,322.1003,324.7995,319.8172,321.4521,31463.0
2022-01-26 14:30:00,332.06,332.23,327.26,328.64,88789.0,321.249,321.4134,316.6053,317.9403,88789.0
2022-01-26 15:00:00,327.92,327.92,322.65,325.31,31626.0,317.2438,317.2438,312.1453,314.7187,31626.0
2022-01-26 15:30:00,325.07,326.15,323.27,324.52,127533.0,314.4866,315.5314,312.7452,313.9545,127533.0
2022-01-27 09:30:00,328.99,332.28,328.67,331.86,31260.0,318.2789,321.4618,317.9694,321.0555,31260.0
2022-01-27 10:00:00,331.63,333.07,330.63,330.64,23086.0,320.833,322.2261,319.8655,319.8752,23086.0
2022-01-27 10:30:00,330.31,331.95,328.76,331.95,28703.0,319.556,321.1426,318.0564,321.1426,28703.0
2022-01-27 11:00:00,332.06,333.96,329.72,329.93,27302.0,321.249,323.0871,318.9852,319.1883,27302.0
2022-01-27 11:30:00,329.93,331.78,329.69,330.91,21985.0,319.1883,320.9781,318.9561,320.1364,21985.0
2022-01-27 12:00:00,330.75,331.15,326.64,327.06,42593.0,319.9816,320.3686,316.0054,316.4118,42593.0
2022-01-27 12:30:00,326.65,328.8,326.07,328.3,96814.0,316.0151,318.0951,315.454,317.6114,96814.0
2022-01-27 13:00:00,328.5,328.67,324.89,325.5,106458.0,317.8049,317.9694,314.3124,314.9026,106458.0
2022-01-27 13:30:00,325.58,327.46,325.53,327.19,60768.0,314.98,316.7987,314.9316,316.5375,60768.0
2022-01-27 14:00:00,327.3,328.37,325.75,326.1,26551.0,316.644,317.6791,315.1444,315.483,26551.0
2022-01-27 14:30:00,326.05,327.59,325.49,326.29,37277.0,315.4347,316.9245,314.8929,315.6668,37277.0
2022-01-27 15:00:00,326.5,327.52,325.21,326.73,15403.0,315.87,316.8568,314.622,316.0925,15403.0
2022-01-27 15:30:00,326.71,328.77,325.85,326.08,66092.0,316.0732,318.0661,315.2412,315.4637,66092.0
2022-01-28 09:30:00,326.63,326.63,322.06,323.79,22673.0,315.9958,315.9958,311.5746,313.2482,22673.0
2022-01-28 10:00:00,323.38,328.15,322.14,325.92,21981.0,312.8516,317.4663,311.652,315.3089,21981.0
2022-01-28 10:30:00,325.41,327.46,324.1,327.29,8216.0,314.8155,316.7987,313.5481,316.6343,8216.0
2022-01-28 11:00:00,327.56,328.63,326.26,328.63,15482.0,316.8955,317.9307,315.6378,317.9307,15482.0
2022-01-28 11:30:00,328.09,330.1,327.5,329.84,15866.0,317.4082,319.3528,316.8374,319.1013,15866.0
2022-01-28 12:00:00,329.67,330.95,329.07,329.2,19813.0,318.9368,320.1751,318.3563,318.4821,19813.0
2022-01-28 12:30:00,329.05,329.05,327.33,327.74,7867.0,318.337,318.337,316.673,317.0696,7867.0
2022-01-28 13:00:00,327.81,330.3,327.79,330.25,103167.0,317.1374,319.5463,317.118,319.4979,103167.0
2022-01-28 13:30:00,330.28,330.72,329.88,330.28,13585.0,319.5269,319.9526,319.14,319.5269,13585.0
2022-01-28 14:00:00,330.65,330.65,328.23,328.23,71934.0,319.8849,319.8849,317.5437,317.5437,71934.0
2022-01-28 14:30:00,327.56,331.63,327.52,331.63,15383.0,316.8955,320.833,316.8568,320.833,15383.0
2022-01-28 15:00:00,331.72,333.64,331.59,332.88,13800.0,320.9201,322.7775,320.7943,322.0423,13800.0
2022-01-28 15:30:00,333.04,336.77,332.06,336.45,74690.0,322.1971,325.8056,321.249,325.4961,74690.0
2022-01-31 09:30:00,336.75,338.83,334.52,337.92,34786.0,325.7863,327.7986,323.6289,326.9182,34786.0
2022-01-31 10:00:00,338.13,340.03,337.76,338.84,10631.0,327.1214,328.9595,326.7634,327.8082,10631.0
2022-01-31 10:30:00,339.09,340.22,338.67,339.88,18799.0,328.0501,329.1433,327.6438,328.8144,18799.0
2022-01-31 11:00:00,340.14,340.44,338.83,339.38,9857.0,329.0659,329.3561,327.7986,328.3307,9857.0
2022-01-31 11:30:00,339.64,341.85,339.21,341.5,12115.0,328.5822,330.7202,328.1662,330.3816,12115.0
2022-01-31 12:00:00,341.74,342.06,340.2,340.83,8660.0,330.6138,330.9234,329.124,329.7335,8660.0
2022-01-31 12:30:00,340.74,341.18,339.89,340.8,9879.0,329.6464,330.0721,328.8241,329.7044,9879.0
2022-01-31 13:00:00,340.66,340.99,340.01,340.11,9648.0,329.569,329.8882,328.9401,329.0369,9648.0
2022-01-31 13:30:00,340.07,340.55,339.44,340.01,6648.0,328.9982,329.4626,328.3887,328.9401,6648.0
2022-01-31 14:00:00,340.25,341.73,340.24,341.73,6370.0,329.1723,330.6042,329.1627,330.6042,6370.0
2022-01-31 14:30:00,341.43,341.49,340.87,341.08,11265.0,330.3139,330.372,329.7722,329.9753,11265.0
2022-01-31 15:00:00,341.07,341.22,338.77,339.58,31855.0,329.9656,330.1108,327.7405,328.5241,31855.0
2022-01-31 15:30:00,339.47,343.09,339.11,342.73,75618.0,328.4177,331.9199,328.0695,331.5716,75618.0
2022-02-01 09:30:00,343.98,344.28,341.13,343.82,70664.0,332.7809,333.0711,330.0237,332.6261,70664.0
2022-02-01 10:00:00,343.97,343.97,338.6,338.61,81852.0,332.7712,332.7712,327.5761,327.5857,81852.0
2022-02-01 10:30:00,338.76,339.64,336.02,339.25,93803.0,327.7308,328.5822,325.0801,328.2049,93803.0
2022-02-01 11:00:00,339.51,341.07,339.25,339.9,21075.0,328.4564,329.9656,328.2049,328.8337,21075.0
2022-02-01 11:30:00,339.55,341.06,338.85,340.4,35935.0,328.4951,329.956,327.8179,329.3175,35935.0
2022-02-01 12:00:00,340.5,340.73,339.51,340.03,17830.0,329.4142,329.6367,328.4564,328.9595,17830.0
2022-02-01 12:30:00,339.83,340.88,339.34,340.88,8307.0,328.766,329.7818,328.292,329.7818,8307.0
2022-02-01 13:00:00,341.48,341.66,340.5,341.03,7057.0,330.3623,330.5364,329.4142,329.9269,7057.0
2022-02-01 13:30:00,341.02,341.92,340.32,341.83,9545.0,329.9173,330.788,329.2401,330.7009,9545.0
2022-02-01 14:00:00,341.91,341.91,340.48,340.9,9064.0,330.7783,330.7783,329.3948,329.8012,9064.0
2022-02-01 14:30:00,340.94,341.8,340.76,341.66,11886.0,329.8399,330.6719,329.6657,330.5364,11886.0
2022-02-01 15:00:00,341.65,343.27,341.52,343.1,23069.0,330.5268,332.094,330.401,331.9295,23069.0
2022-02-01 15:30:00,343.12,344.2,342.16,343.82,109018.0,331.9489,332.9937,331.0202,332.6261,109018.0
2022-02-02 09:30:00,339.0,345.73,337.97,343.42,53548.0,327.963,334.4739,326.9666,332.2391,53548.0
2022-02-02 10:00:00,344.8,345.43,342.01,342.67,17039.0,333.5742,334.1837,330.875,331.5135,17039.0
2022-02-02 10:30:00,341.89,342.63,341.14,341.76,19340.0,330.7589,331.4748,330.0334,330.6332,19340.0
2022-02-02 11:00:00,341.88,343.46,341.22,343.17,24833.0,330.7493,332.2778,330.1108,331.9973,24833.0
2022-02-02 11:30:00,343.19,344.56,341.83,344.49,17324.0,332.0166,333.342,330.7009,333.2743,17324.0
2022-02-02 12:00:00,344.39,346.28,344.16,345.45,35735.0,333.1775,335.006,332.955,334.203,35735.0
2022-02-02 12:30:00,345.42,347.14,345.16,347.14,22704.0,334.174,335.838,333.9225,335.838,22704.0
2022-02-02 13:00:00,347.05,347.05,345.92,346.25,60967.0,335.7509,335.7509,334.6577,334.977,60967.0
2022-02-02 13:30:00,346.15,346.95,346.15,346.66,21213.0,334.8802,335.6542,334.8802,335.3736,21213.0
2022-02-02 14:00:00,346.32,347.22,346.02,346.93,63744.0,335.0447,335.9154,334.7545,335.6349,63744.0
2022-02-02 14:30:00,346.95,347.67,346.19,346.69,41624.0,335.6542,336.3508,334.9189,335.4027,41624.0
2022-02-02 15:00:00,346.56,347.24,346.3,346.52,26356.0,335.2769,335.9348,335.0254,335.2382,26356.0
2022-02-02 15:30:00,346.66,347.57,346.26,347.11,98457.0,335.3736,336.254,334.9867,335.809,98457.0
2022-02-03 09:30:00,337.33,341.64,333.57,339.96,89736.0,326.3474,330.5171,322.7098,328.8918,89736.0
2022-02-03 10:00:00,340.3,341.78,338.44,341.17,19480.0,329.2207,330.6525,327.4213,330.0624,19480.0
2022-02-03 10:30:00,341.14,342.34,341.05,341.94,20072.0,330.0334,331.1943,329.9463,330.8073,20072.0
2022-02-03 11:00:00,341.82,344.27,341.64,344.15,37401.0,330.6912,333.0615,330.5171,332.9454,37401.0
2022-02-03 11:30:00,344.19,344.27,343.43,344.08,28050.0,332.9841,333.0615,332.2488,332.8776,28050.0
2022-02-03 12:00:00,344.22,344.61,343.59,343.96,31858.0,333.0131,333.3904,332.4036,332.7615,31858.0
2022-02-03 12:30:00,343.85,344.35,343.29,344.35,39614.0,332.6551,333.1389,332.1134,333.1389,39614.0
2022-02-03 13:00:00,344.53,344.68,343.57,343.75,35243.0,333.313,333.4581,332.3842,332.5584,35243.0
2022-02-03 13:30:00,343.75,344.23,343.49,343.94,25189.0,332.5584,333.0228,332.3068,332.7422,25189.0
2022-02-03 14:00:00,343.88,344.14,343.13,343.29,29139.0,332.6842,332.9357,331.9586,332.1134,29139.0
2022-02-03 14:30:00,343.21,343.21,341.36,341.61,18183.0,332.036,332.036,330.2462,330.4881,18183.0
2022-02-03 15:00:00,341.61,342.55,340.67,342.04,17108.0,330.4881,331.3975,329.5787,330.9041,17108.0
2022-02-03 15:30:00,342.03,342.03,339.72,340.17,66679.0,330.8944,330.8944,328.6596,329.0949,66679.0
2022-02-04 09:30:00,338.44,343.02,338.01,342.53,30532.0,327.4213,331.8522,327.0053,331.3781,30532.0
2022-02-04 10:00:00,342.4,345.35,342.4,344.32,28421.0,331.2523,334.1063,331.2523,333.1098,28421.0
2022-02-04 10:30:00,344.11,345.3,343.37,345.1,114778.0,332.9067,334.0579,332.1908,333.8644,114778.0
2022-02-04 11:00:00,344.91,345.97,344.07,345.14,24230.0,333.6806,334.7061,332.868,333.9031,24230.0
2022-02-04 11:30:00,345.08,347.6,345.08,346.01,32334.0,333.8451,336.283,333.8451,334.7448,32334.0
2022-02-04 12:00:00,345.99,347.25,345.73,346.9,23816.0,334.7255,335.9444,334.4739,335.6058,23816.0
2022-02-04 12:30:00,347.16,348.03,346.41,348.0,24902.0,335.8574,336.699,335.1318,336.67,24902.0
2022-02-04 13:00:00,347.78,349.03,347.63,347.63,22565.0,336.4572,337.6665,336.3121,336.3121,22565.0
2022-02-04 13:30:00,347.73,348.32,347.44,347.95,18813.0,336.4088,336.9796,336.1282,336.6216,18813.0
2022-02-04 14:00:00,347.92,348.12,346.72,347.38,19766.0,336.5926,336.7861,335.4317,336.0702,19766.0
2022-02-04 14:30:00,347.61,348.89,347.56,348.4,24666.0,336.2927,337.531,336.2443,337.057,24666.0
2022-02-04 15:00:00,348.42,350.96,348.4,349.91,53258.0,337.0763,339.5336,337.057,338.5178,53258.0
2022-02-04 15:30:00,350.04,350.49,346.88,346.94,187314.0,338.6436,339.0789,335.5865,335.6445,187314.0
2022-02-07 09:30:00,346.28,347.0,341.81,344.32,78174.0,335.006,335.7026,330.6815,333.1098,78174.0
2022-02-07 10:00:00,345.04,346.74,344.22,346.35,18543.0,333.8064,335.451,333.0131,335.0737,18543.0
2022-02-07 10:30:00,346.35,348.34,345.19,345.28,29085.0,335.0737,336.9989,333.9515,334.0386,29085.0
2022-02-07 11:00:00,345.29,345.44,343.83,343.86,17631.0,334.0482,334.1934,332.6358,332.6648,17631.0
2022-02-07 11:30:00,343.84,344.32,341.62,343.41,23127.0,332.6455,333.1098,330.4977,332.2295,23127.0
2022-02-07 12:00:00,343.06,343.06,341.25,341.25,12383.0,331.8908,331.8908,330.1398,330.1398,12383.0
2022-02-07 12:30:00,341.13,341.53,340.61,341.31,13509.0,330.0237,330.4107,329.5206,330.1978,13509.0
2022-02-07 13:00:00,341.38,342.15,341.09,341.09,13864.0,330.2655,331.0105,329.985,329.985,13864.0
2022-02-07 13:30:00,341.27,341.51,339.29,340.14,31857.0,330.1591,330.3913,328.2436,329.0659,31857.0
2022-02-07 14:00:00,340.02,340.02,338.54,339.69,26879.0,328.9498,328.9498,327.518,328.6306,26879.0
2022-02-07 14:30:00,339.69,339.99,339.1,339.39,22150.0,328.6306,328.9208,328.0598,328.3403,22150.0
2022-02-07 15:00:00,339.29,340.01,338.52,338.67,30478.0,328.2436,328.9401,327.4987,327.6438,30478.0
2022-02-07 15:30:00,338.62,339.05,335.29,336.51,120414.0,327.5954,328.0114,324.3738,325.5541,120414.0
2022-02-08 09:30:00,335.0,335.0,330.24,332.31,106908.0,324.0933,324.0933,319.4882,321.4908,106908.0
2022-02-08 10:00:00,332.25,332.83,330.12,330.77,43530.0,321.4328,321.9939,319.3721,320.001,43530.0
2022-02-08 10:30:00,330.89,333.82,329.8,333.82,46705.0,320.1171,322.9517,319.0626,322.9517,46705.0
2022-02-08 11:00:00,333.81,335.54,333.63,334.61,40023.0,322.942,324.6157,322.7679,323.716,40023.0
2022-02-08 11:30:00,335.04,336.95,334.94,336.5,18180.0,324.132,325.9798,324.0352,325.5444,18180.0
2022-02-08 12:00:00,336.48,336.8,334.93,335.57,18218.0,325.5251,325.8347,324.0255,324.6447,18218.0
2022-02-08 12:30:00,335.45,336.37,335.24,335.53,20965.0,324.5286,325.4187,324.3254,324.606,20965.0
2022-02-08 13:00:00,335.73,335.83,334.8,334.8,20237.0,324.7995,324.8962,323.8998,323.8998,20237.0
2022-02-08 13:30:00,335.03,335.67,334.77,335.59,24928.0,324.1223,324.7414,323.8708,324.6641,24928.0
2022-02-08 14:00:00,335.67,336.63,335.06,335.61,24211.0,324.7414,325.6702,324.1513,324.6834,24211.0
2022-02-08 14:30:00,335.4,335.9,334.7,334.94,12023.0,324.4802,324.964,323.803,324.0352,12023.0
2022-02-08 15:00:00,335.01,337.97,334.96,337.25,26653.0,324.1029,326.9666,324.0546,326.27,26653.0
2022-02-08 15:30:00,337.45,338.9,337.2,338.2,107429.0,326.4635,327.8663,326.2216,327.1891,107429.0
2022-02-09 09:30:00,349.0,349.0,343.55,345.32,79998.0,337.6375,337.6375,332.3649,334.0773,79998.0
2022-02-09 10:00:00,344.77,346.07,341.95,342.4,26081.0,333.5452,334.8029,330.817,331.2523,26081.0
2022-02-09 10:30:00,342.3,345.47,342.28,344.74,42584.0,331.1556,334.2224,331.1362,333.5162,42584.0
2022-02-09 11:00:00,344.97,345.69,344.17,344.89,26578.0,333.7387,334.4352,332.9647,333.6613,26578.0
2022-02-09 11:30:00,345.03,345.36,344.06,344.55,33419.0,333.7967,334.116,332.8583,333.3323,33419.0
2022-02-09 12:00:00,344.28,344.73,343.8,344.02,15933.0,333.0711,333.5065,332.6068,332.8196,15933.0
2022-02-09 12:30:00,344.08,344.22,343.45,344.02,19450.0,332.8776,333.0131,332.2682,332.8196,19450.0
2022-02-09 13:00:00,343.93,344.47,343.69,344.13,29013.0,332.7325,333.2549,332.5003,332.926,29013.0
2022-02-09 13:30:00,344.18,344.84,342.5,343.27,32184.0,332.9744,333.6129,331.3491,332.094,32184.0
2022-02-09 14:00:00,343.16,344.27,343.08,344.25,30396.0,331.9876,333.0615,331.9102,333.0421,30396.0
2022-02-09 14:30:00,344.22,344.71,342.91,343.29,44409.0,333.0131,333.4871,331.7457,332.1134,44409.0
2022-02-09 15:00:00,343.08,343.78,342.03,343.65,45356.0,331.9102,332.5874,330.8944,332.4616,45356.0
2022-02-09 15:30:00,343.62,343.86,342.05,342.78,151100.0,332.4326,332.6648,330.9137,331.62,151100.0
2022-02-10 09:30:00,344.23,344.67,336.33,342.49,115656.0,333.0228,333.4484,325.38,331.3394,115656.0
2022-02-10 10:00:00,342.98,345.7,342.01,345.48,57937.0,331.8135,334.4449,330.875,334.2321,57937.0
2022-02-10 10:30:00,345.15,347.19,343.84,344.63,83068.0,333.9128,335.8864,332.6455,333.4097,83068.0
2022-02-10 11:00:00,344.36,347.36,344.36,346.28,81646.0,333.1485,336.0509,333.1485,335.006,81646.0
2022-02-10 11:30:00,346.21,349.9,345.73,349.28,64733.0,334.9383,338.5082,334.4739,337.9083,64733.0
2022-02-10 12:00:00,349.15,353.24,348.91,353.24,82200.0,337.7826,341.7394,337.5504,341.7394,82200.0
2022-02-10 12:30:00,352.98,354.81,350.43,352.6,91801.0,341.4879,343.2583,339.0209,341.1203,91801.0
2022-02-10 13:00:00,352.59,353.68,348.01,349.23,129427.0,341.1106,342.1651,336.6797,337.86,129427.0
2022-02-10 13:30:00,349.22,351.89,348.93,351.71,73658.0,337.8503,340.4334,337.5697,340.2592,73658.0
2022-02-10 14:00:00,351.78,352.14,349.97,350.52,70051.0,340.3269,340.6752,338.5759,339.108,70051.0
2022-02-10 14:30:00,350.38,353.39,350.0,351.8,69476.0,338.9725,341.8845,338.6049,340.3463,69476.0
2022-02-10 15:00:00,351.85,353.57,351.02,352.37,76446.0,340.3947,342.0587,339.5917,340.8977,76446.0
2022-02-10 15:30:00,352.18,352.29,349.24,350.23,249903.0,340.7139,340.8203,337.8696,338.8274,249903.0
2022-02-11 09:30:00,349.53,349.99,341.47,342.24,156914.0,338.1502,338.5952,330.3526,331.0975,156914.0
2022-02-11 10:00:00,342.24,343.18,339.02,340.89,60747.0,331.0975,332.0069,327.9824,329.7915,60747.0
2022-02-11 10:30:00,340.61,341.89,339.75,340.87,71595.0,329.5206,330.7589,328.6886,329.7722,71595.0
2022-02-11 11:00:00,340.94,341.78,339.04,339.57,50378.0,329.8399,330.6525,328.0017,328.5145,50378.0
2022-02-11 11:30:00,339.77,341.41,338.36,341.06,35663.0,328.708,330.2946,327.3439,329.956,35663.0
2022-02-11 12:00:00,340.74,341.16,339.94,340.44,47116.0,329.6464,330.0527,328.8724,329.3561,47116.0
2022-02-11 12:30:00,340.44,340.81,339.2,339.25,63891.0,329.3561,329.7141,328.1565,328.2049,63891.0
2022-02-11 13:00:00,339.33,339.68,337.88,338.71,42200.0,328.2823,328.6209,326.8795,327.6825,42200.0
2022-02-11 13:30:00,338.6,338.6,332.77,333.79,52364.0,327.5761,327.5761,321.9359,322.9227,52364.0
2022-02-11 14:00:00,333.69,335.45,331.66,331.86,46349.0,322.8259,324.5286,320.862,321.0555,46349.0
2022-02-11 14:30:00,332.0,333.93,330.57,331.82,57345.0,321.1909,323.0581,319.8075,321.0168,57345.0
2022-02-11 15:00:00,331.89,334.13,331.01,332.54,50722.0,321.0845,323.2516,320.2332,321.7134,50722.0
2022-02-11 15:30:00,332.6,333.83,330.57,332.48,194783.0,321.7714,322.9614,319.8075,321.6553,194783.0
2022-02-14 09:30:00,330.91,332.2,328.03,328.16,29626.0,320.1364,321.3844,317.3502,317.476,29626.0
2022-02-14 10:00:00,328.28,328.43,324.92,325.29,44794.0,317.592,317.7372,314.3414,314.6994,44794.0
2022-02-14 10:30:00,325.37,325.67,323.31,324.22,81969.0,314.7768,315.067,312.7839,313.6642,81969.0
2022-02-14 11:00:00,324.06,324.3,321.82,323.53,33581.0,313.5094,313.7416,311.3424,312.9967,33581.0
2022-02-14 11:30:00,323.64,323.81,322.01,322.48,28169.0,313.1031,313.2676,311.5262,311.9809,28169.0
2022-02-14 12:00:00,322.49,325.56,322.48,325.56,27200.0,311.9906,314.9606,311.9809,314.9606,27200.0
2022-02-14 12:30:00,325.71,326.39,324.56,326.03,29204.0,315.1057,315.7636,313.9932,315.4153,29204.0
2022-02-14 13:00:00,326.05,326.05,324.58,324.58,30280.0,315.4347,315.4347,314.0125,314.0125,30280.0
2022-02-14 13:30:00,324.4,324.81,321.87,321.98,25781.0,313.8384,314.235,311.3907,311.4972,25781.0
2022-02-14 14:00:00,321.74,324.0,321.37,323.69,51470.0,311.265,313.4514,310.907,313.1515,51470.0
2022-02-14 14:30:00,323.57,323.99,322.31,322.79,20586.0,313.0354,313.4417,311.8164,312.2808,20586.0
2022-02-14 15:00:00,322.8,324.58,322.17,324.52,27217.0,312.2905,314.0125,311.681,313.9545,27217.0
2022-02-14 15:30:00,324.34,325.02,323.35,323.66,129721.0,313.7803,314.4382,312.8226,313.1225,129721.0
2022-02-15 09:30:00,329.44,330.19,327.64,329.55,38400.0,318.7143,319.4399,316.9729,318.8207,38400.0
2022-02-15 10:00:00,329.83,329.83,327.99,328.59,22914.0,319.0916,319.0916,317.3115,317.892,22914.0
2022-02-15 10:30:00,328.57,330.39,328.36,329.33,19322.0,317.8726,319.6334,317.6694,318.6079,19322.0
2022-02-15 11:00:00,328.95,330.32,328.72,329.04,14640.0,318.2402,319.5656,318.0177,318.3273,14640.0
2022-02-15 11:30:00,329.27,330.1,329.16,330.08,9982.0,318.5498,319.3528,318.4434,319.3334,9982.0
2022-02-15 12:00:00,330.09,330.09,328.29,328.65,13359.0,319.3431,319.3431,317.6017,317.95,13359.0
2022-02-15 12:30:00,328.61,328.9,327.69,328.4,10786.0,317.9113,318.1919,317.0213,317.7081,10786.0
2022-02-15 13:00:00,328.65,329.9,328.65,329.82,11739.0,317.95,319.1593,317.95,319.0819,11739.0
2022-02-15 13:30:00,329.84,330.33,329.81,330.05,19804.0,319.1013,319.5753,319.0722,319.3044,19804.0
2022-02-15 14:00:00,330.16,330.16,329.13,329.76,13675.0,319.4108,319.4108,318.4144,319.0239,13675.0
2022-02-15 14:30:00,329.88,330.18,329.3,329.88,21505.0,319.14,319.4302,318.5788,319.14,21505.0
2022-02-15 15:00:00,329.94,330.37,328.87,329.21,24018.0,319.198,319.614,318.1628,318.4918,24018.0
2022-02-15 15:30:00,329.33,330.02,328.02,329.81,86078.0,318.6079,319.2754,317.3405,319.0722,86078.0
2022-02-16 09:30:00,327.74,329.48,327.04,327.23,42443.0,317.0696,318.753,316.3924,316.5762,42443.0
2022-02-16 10:00:00,327.02,328.42,326.65,327.81,48470.0,316.3731,317.7275,316.0151,317.1374,48470.0
2022-02-16 10:30:00,327.72,329.09,327.62,328.87,65342.0,317.0503,318.3757,316.9535,318.1628,65342.0
2022-02-16 11:00:00,328.8,329.31,328.36,329.23,16809.0,318.0951,318.5885,317.6694,318.5111,16809.0
2022-02-16 11:30:00,328.94,329.14,328.33,328.65,10368.0,318.2306,318.424,317.6404,317.95,10368.0
2022-02-16 12:00:00,328.61,328.82,327.54,328.23,16278.0,317.9113,318.1145,316.8761,317.5437,16278.0
2022-02-16 12:30:00,328.24,328.84,327.45,328.44,9664.0,317.5534,318.1338,316.7891,317.7468,9664.0
2022-02-16 13:00:00,328.54,328.71,328.14,328.41,8326.0,317.8436,318.008,317.4566,317.7178,8326.0
2022-02-16 13:30:00,328.16,329.18,328.16,328.75,16936.0,317.476,318.4627,317.476,318.0467,16936.0
2022-02-16 14:00:00,329.01,331.87,328.49,331.7,30870.0,318.2983,321.0652,317.7952,320.9007,30870.0
2022-02-16 14:30:00,331.81,332.38,330.79,331.18,34394.0,321.0071,321.5586,320.0203,320.3976,34394.0
2022-02-16 15:00:00,331.45,332.62,331.34,332.1,25163.0,320.6588,321.7907,320.5524,321.2877,25163.0
2022-02-16 15:30:00,332.19,332.23,330.42,330.64,81014.0,321.3747,321.4134,319.6624,319.8752,81014.0
2022-02-17 09:30:00,329.63,330.43,322.84,323.51,56928.0,318.8981,319.672,312.3292,312.9773,56928.0
2022-02-17 10:00:00,323.41,324.23,321.85,322.06,80961.0,312.8806,313.6739,311.3714,311.5746,80961.0
2022-02-17 10:30:00,321.99,323.0,321.55,322.99,70950.0,311.5068,312.484,311.0812,312.4743,70950.0
2022-02-17 11:00:00,323.02,324.51,322.4,322.78,45441.0,312.5033,313.9448,311.9035,312.2711,45441.0
2022-02-17 11:30:00,322.77,324.72,322.03,324.65,29474.0,312.2614,314.148,311.5455,314.0802,29474.0
2022-02-17 12:00:00,324.36,324.4,322.85,323.89,21201.0,313.7997,313.8384,312.3388,313.345,21201.0
2022-02-17 12:30:00,323.85,324.78,323.39,324.46,14419.0,313.3063,314.206,312.8613,313.8964,14419.0
2022-02-17 13:00:00,324.48,325.18,324.31,324.76,23043.0,313.9158,314.593,313.7513,314.1867,23043.0
2022-02-17 13:30:00,324.7,325.35,324.26,325.09,15862.0,314.1286,314.7574,313.7029,314.5059,15862.0
2022-02-17 14:00:00,325.04,325.32,324.78,325.0,34058.0,314.4575,314.7284,314.206,314.4188,34058.0
2022-02-17 14:30:00,324.92,325.03,323.92,323.92,23809.0,314.3414,314.4479,313.374,313.374,23809.0
2022-02-17 15:00:00,324.0,324.06,321.68,322.97,39981.0,313.4514,313.5094,311.2069,312.4549,39981.0
2022-02-17 15:30:00,322.99,323.89,321.97,322.95,122617.0,312.4743,313.345,311.4875,312.4356,122617.0
2022-02-18 09:30:00,323.55,325.06,321.39,324.66,36392.0,313.016,314.4769,310.9264,314.0899,36392.0
2022-02-18 10:00:00,324.8,325.12,323.59,323.68,19807.0,314.2253,314.5349,313.0547,313.1418,19807.0
2022-02-18 10:30:00,323.34,323.54,322.34,323.08,17419.0,312.8129,313.0064,311.8454,312.5613,17419.0
2022-02-18 11:00:00,323.0,323.45,321.16,323.02,24573.0,312.484,312.9193,310.7039,312.5033,24573.0
2022-02-18 11:30:00,323.26,324.22,322.58,322.65,16542.0,312.7355,313.6642,312.0776,312.1453,16542.0
2022-02-18 12:00:00,322.5,324.21,321.91,323.52,14680.0,312.0002,313.6546,311.4294,312.987,14680.0
2022-02-18 12:30:00,323.45,323.54,322.34,322.91,17234.0,312.9193,313.0064,311.8454,312.3969,17234.0
2022-02-18 13:00:00,323.0,324.2,322.69,323.48,22123.0,312.484,313.6449,312.184,312.9483,22123.0
2022-02-18 13:30:00,323.28,324.89,323.19,324.22,20904.0,312.7548,314.3124,312.6678,313.6642,20904.0
2022-02-18 14:00:00,324.27,325.47,323.9,325.28,19480.0,313.7126,314.8735,313.3546,314.6897,19480.0
2022-02-18 14:30:00,325.65,325.98,323.94,325.31,17414.0,315.0477,315.3669,313.3933,314.7187,17414.0
2022-02-18 15:00:00,325.53,325.85,323.12,323.25,27734.0,314.9316,315.2412,312.6,312.7258,27734.0
2022-02-18 15:30:00,323.54,324.81,322.14,323.58,130640.0,313.0064,314.235,311.652,313.0451,130640.0
2022-02-22 09:30:00,320.93,324.87,319.82,323.8,26822.0,310.4813,314.2931,309.4075,313.2579,26822.0
2022-02-22 10:00:00,323.47,323.86,322.39,323.77,16157.0,312.9386,313.316,311.8938,313.2289,16157.0
2022-02-22 10:30:00,323.4,323.4,321.93,321.99,25474.0,312.8709,312.8709,311.4488,311.5068,25474.0
2022-02-22 11:00:00,321.94,323.29,321.75,322.9,18784.0,311.4585,312.7645,311.2746,312.3872,18784.0
2022-02-22 11:30:00,323.61,324.13,322.9,324.08,10877.0,313.0741,313.5772,312.3872,313.5288,10877.0
2022-02-22 12:00:00,324.16,325.99,324.16,325.65,23362.0,313.6062,315.3766,313.6062,315.0477,23362.0
2022-02-22 12:30:00,325.49,325.81,324.04,324.04,14978.0,314.8929,315.2025,313.4901,313.4901,14978.0
2022-02-22 13:00:00,324.04,324.13,322.61,322.99,18359.0,313.4901,313.5772,312.1066,312.4743,18359.0
2022-02-22 13:30:00,323.07,323.76,321.19,321.6,13879.0,312.5517,313.2192,310.7329,311.1295,13879.0
2022-02-22 14:00:00,321.77,323.29,320.99,323.29,32025.0,311.294,312.7645,310.5394,312.7645,32025.0
2022-02-22 14:30:00,322.97,324.98,321.71,324.59,21356.0,312.4549,314.3995,311.236,314.0222,21356.0
2022-02-22 15:00:00,324.59,326.12,324.59,325.16,34402.0,314.0222,315.5024,314.0222,314.5736,34402.0
2022-02-22 15:30:00,324.95,325.33,322.12,323.05,97640.0,314.3705,314.7381,311.6326,312.5323,97640.0
2022-02-23 09:30:00,325.08,329.35,324.27,326.52,60079.0,314.4962,318.6272,313.7126,315.8893,60079.0
2022-02-23 10:00:00,326.9,328.0,325.71,326.14,33914.0,316.257,317.3212,315.1057,315.5217,33914.0
2022-02-23 10:30:00,325.69,326.56,323.69,324.33,55066.0,315.0864,315.928,313.1515,313.7707,55066.0
2022-02-23 11:00:00,324.21,324.62,323.29,323.75,13944.0,313.6546,314.0512,312.7645,313.2095,13944.0
2022-02-23 11:30:00,323.61,325.24,323.45,325.01,12186.0,313.0741,314.651,312.9193,314.4285,12186.0
2022-02-23 12:00:00,324.98,326.1,324.78,325.93,12314.0,314.3995,315.483,314.206,315.3186,12314.0
2022-02-23 12:30:00,325.94,325.94,323.53,323.72,13665.0,315.3282,315.3282,312.9967,313.1805,13665.0
2022-02-23 13:00:00,323.55,323.8,322.4,322.59,23491.0,313.016,313.2579,311.9035,312.0873,23491.0
2022-02-23 13:30:00,322.42,323.94,321.98,323.0,11731.0,311.9228,313.3933,311.4972,312.484,11731.0
2022-02-23 14:00:00,323.38,323.67,321.92,322.16,13973.0,312.8516,313.1321,311.4391,311.6713,13973.0
2022-02-23 14:30:00,322.14,322.25,320.78,321.87,27387.0,311.652,311.7584,310.3362,311.3907,27387.0
2022-02-23 15:00:00,321.76,321.78,319.58,321.03,27626.0,311.2843,311.3037,309.1753,310.5781,27626.0
2022-02-23 15:30:00,321.03,321.08,318.09,318.9,97835.0,310.5781,310.6265,307.7338,308.5174,97835.0
2022-02-24 09:30:00,310.88,317.9,310.26,316.89,77150.0,301.4124,308.2186,300.8113,307.2393,77150.0
2022-02-24 10:00:00,316.0,320.04,315.59,318.09,35274.0,306.3764,310.2934,305.9789,308.4028,35274.0
2022-02-24 10:30:00,317.68,319.74,317.09,319.56,28383.0,308.0053,310.0025,307.4332,309.828,28383.0
2022-02-24 11:00:00,319.54,320.88,318.26,319.31,20414.0,309.8086,311.1078,308.5676,309.5856,20414.0
2022-02-24 11:30:00,319.54,321.0,318.04,320.42,19121.0,309.8086,311.2242,308.3543,310.6618,19121.0
2022-02-24 12:00:00,320.29,320.46,317.06,317.52,12431.0,310.5358,310.7006,307.4042,307.8502,12431.0
2022-02-24 12:30:00,318.0,319.86,317.26,318.12,13749.0,308.3155,310.1189,307.5981,308.4319,13749.0
2022-02-24 13:00:00,318.33,319.67,317.78,319.42,20361.0,308.6355,309.9347,308.1022,309.6923,20361.0
2022-02-24 13:30:00,319.68,321.48,318.68,318.84,32969.0,309.9444,311.6896,308.9748,309.13,32969.0
2022-02-24 14:00:00,319.12,320.21,318.18,319.81,22049.0,309.4014,310.4582,308.4901,310.0704,22049.0
2022-02-24 14:30:00,319.68,321.91,319.67,320.88,31160.0,309.9444,312.1065,309.9347,311.1078,31160.0
2022-02-24 15:00:00,320.75,322.0,320.06,320.06,42772.0,310.9818,312.1937,310.3128,310.3128,42772.0
2022-02-24 15:30:00,320.07,323.27,319.98,321.99,235764.0,310.3225,313.425,310.2352,312.184,235764.0
2022-02-25 09:30:00,322.48,326.04,320.4,320.4,71514.0,312.6591,316.1107,310.6424,310.6424,71514.0
2022-02-25 10:00:00,320.86,322.01,319.05,320.85,41556.0,311.0884,312.2034,309.3336,311.0787,41556.0
2022-02-25 10:30:00,320.74,323.19,319.09,322.42,53635.0,310.9721,313.3475,309.3723,312.6009,53635.0
2022-02-25 11:00:00,322.5,324.62,320.95,324.62,48903.0,312.6785,314.7339,311.1757,314.7339,48903.0
2022-02-25 11:30:00,324.6,325.36,323.23,324.83,31925.0,314.7145,315.4514,313.3863,314.9375,31925.0
2022-02-25 12:00:00,325.01,325.01,322.47,324.06,45453.0,315.1121,315.1121,312.6494,314.191,45453.0
2022-02-25 12:30:00,324.04,324.81,322.89,323.89,31251.0,314.1716,314.9181,313.0566,314.0262,31251.0
2022-02-25 13:00:00,324.11,324.57,323.78,323.78,22955.0,314.2395,314.6855,313.9195,313.9195,22955.0
2022-02-25 13:30:00,323.98,325.38,323.65,324.62,29661.0,314.1134,315.4708,313.7935,314.7339,29661.0
2022-02-25 14:00:00,324.34,324.8,322.26,323.46,63810.0,314.4625,314.9084,312.4458,313.6093,63810.0
2022-02-25 14:30:00,323.52,323.73,321.68,322.38,34039.0,313.6674,313.871,311.8835,312.5621,34039.0
2022-02-25 15:00:00,322.45,323.36,320.98,323.12,51655.0,312.63,313.5123,311.2048,313.2796,51655.0
2022-02-25 15:30:00,323.27,325.25,322.6,323.7,278377.0,313.425,315.3447,312.7754,313.8419,278377.0
2022-02-28 09:30:00,320.94,326.8,320.25,322.37,95796.0,311.166,316.8475,310.497,312.5525,95796.0
2022-02-28 10:00:00,322.75,322.9,318.59,319.82,41167.0,312.9209,313.0663,308.8876,310.0801,41167.0
2022-02-28 10:30:00,319.9,322.93,319.1,322.93,27201.0,310.1577,313.0954,309.382,313.0954,27201.0
2022-02-28 11:00:00,322.92,325.04,322.66,325.03,30772.0,313.0857,315.1411,312.8336,315.1314,30772.0
2022-02-28 11:30:00,325.04,325.16,322.43,322.97,23204.0,315.1411,315.2575,312.6106,313.1342,23204.0
2022-02-28 12:00:00,322.95,323.17,321.45,322.0,18608.0,313.1148,313.3281,311.6605,312.1937,18608.0
2022-02-28 12:30:00,321.85,322.27,321.15,322.19,25510.0,312.0483,312.4555,311.3696,312.3779,25510.0
2022-02-28 13:00:00,322.08,323.79,321.97,323.25,32337.0,312.2713,313.9292,312.1646,313.4057,32337.0
2022-02-28 13:30:00,323.08,323.48,322.37,322.67,22885.0,313.2408,313.6286,312.5525,312.8433,22885.0
2022-02-28 14:00:00,322.57,322.57,319.53,319.77,25001.0,312.7464,312.7464,309.7989,310.0316,25001.0
2022-02-28 14:30:00,319.62,322.07,319.62,321.5,27846.0,309.8862,312.2616,309.8862,311.7089,27846.0
2022-02-28 15:00:00,321.56,322.33,320.66,321.89,34667.0,311.7671,312.5137,310.8945,312.0871,34667.0
2022-02-28 15:30:00,321.61,322.79,319.99,321.81,194576.0,311.8156,312.9597,310.2449,312.0095,194576.0
2022-03-01 09:30:00,319.27,327.53,319.27,325.08,84137.0,309.5469,317.5553,309.5469,315.1799,84137.0
2022-03-01 10:00:00,325.07,325.85,321.96,324.25,48565.0,315.1702,315.9265,312.1549,314.3752,48565.0
2022-03-01 10:30:00,324.08,324.32,321.95,323.44,33523.0,314.2104,314.4431,312.1452,313.5899,33523.0
2022-03-01 11:00:00,323.29,324.48,322.92,323.47,41924.0,313.4444,314.5982,313.0857,313.619,41924.0
2022-03-01 11:30:00,323.65,323.65,321.77,322.32,28878.0,313.7935,313.7935,311.9707,312.504,28878.0
2022-03-01 12:00:00,322.16,323.23,321.09,322.98,28799.0,312.3488,313.3863,311.3114,313.1439,28799.0
2022-03-01 12:30:00,322.9,323.92,322.6,323.92,71498.0,313.0663,314.0552,312.7754,314.0552,71498.0
2022-03-01 13:00:00,323.76,325.25,323.28,323.44,66409.0,313.9001,315.3447,313.4347,313.5899,66409.0
2022-03-01 13:30:00,323.2,324.73,322.67,324.27,28851.0,313.3572,314.8406,312.8433,314.3946,28851.0
2022-03-01 14:00:00,324.11,324.34,322.2,324.08,19222.0,314.2395,314.4625,312.3876,314.2104,19222.0
2022-03-01 14:30:00,324.22,325.51,323.85,324.12,38144.0,314.3461,315.5968,313.9874,314.2492,38144.0
2022-03-01 15:00:00,324.06,326.49,323.53,323.54,43061.0,314.191,316.547,313.6771,313.6868,43061.0
2022-03-01 15:30:00,323.17,324.14,320.88,322.36,151536.0,313.3281,314.2685,311.1078,312.5428,151536.0
2022-03-02 09:30:00,325.24,327.27,324.04,325.25,45969.0,315.335,317.3032,314.1716,315.3447,45969.0
2022-03-02 10:00:00,325.17,325.49,322.34,325.49,23028.0,315.2672,315.5774,312.5234,315.5774,23028.0
2022-03-02 10:30:00,324.9,326.36,324.34,325.86,52738.0,315.0054,316.4209,314.4625,315.9362,52738.0
2022-03-02 11:00:00,325.84,328.04,325.01,325.74,49969.0,315.9168,318.0498,315.1121,315.8198,49969.0
2022-03-02 11:30:00,326.39,327.9,326.19,326.87,17555.0,316.45,317.914,316.2561,316.9154,17555.0
2022-03-02 12:00:00,326.86,327.55,326.32,326.92,28936.0,316.9057,317.5747,316.3822,316.9639,28936.0
2022-03-02 12:30:00,326.92,328.38,326.78,327.85,32190.0,316.9639,318.3794,316.8281,317.8656,32190.0
2022-03-02 13:00:00,328.11,329.42,328.04,328.69,35503.0,318.1176,319.3877,318.0498,318.68,35503.0
2022-03-02 13:30:00,328.65,329.28,327.31,327.99,36761.0,318.6412,319.252,317.342,318.0013,36761.0
2022-03-02 14:00:00,327.91,329.24,327.64,328.36,34825.0,317.9237,319.2132,317.662,318.36,34825.0
2022-03-02 14:30:00,328.27,328.41,326.88,327.24,19522.0,318.2728,318.4085,316.9251,317.2741,19522.0
2022-03-02 15:00:00,326.92,327.68,326.2,327.16,26689.0,316.9639,317.7007,316.2658,317.1966,26689.0
2022-03-02 15:30:00,327.16,327.95,325.66,325.99,147194.0,317.1966,317.9625,315.7423,316.0622,147194.0
2022-03-03 09:30:00,327.98,328.56,325.0,326.93,19835.0,317.9916,318.5539,315.1024,316.9736,19835.0
2022-03-03 10:00:00,328.1,328.1,324.83,324.99,23891.0,318.1079,318.1079,314.9375,315.0927,23891.0
2022-03-03 10:30:00,324.7,324.91,323.48,323.48,11431.0,314.8115,315.0151,313.6286,313.6286,11431.0
2022-03-03 11:00:00,323.68,324.44,323.14,324.29,10923.0,313.8226,314.5594,313.299,314.414,10923.0
2022-03-03 11:30:00,324.38,325.18,323.64,325.03,11067.0,314.5012,315.2769,313.7838,315.1314,11067.0
2022-03-03 12:00:00,325.11,325.93,324.87,324.88,10115.0,315.209,316.004,314.9763,314.986,10115.0
2022-03-03 12:30:00,324.69,327.33,324.54,325.67,18090.0,314.8018,317.3614,314.6564,315.752,18090.0
2022-03-03 13:00:00,325.65,326.55,325.5,326.27,18938.0,315.7326,316.6052,315.5871,316.3337,18938.0
2022-03-03 13:30:00,326.15,326.87,325.49,326.43,34303.0,316.2173,316.9154,315.5774,316.4888,34303.0
2022-03-03 14:00:00,326.49,328.65,326.49,328.42,20798.0,316.547,318.6412,316.547,318.4182,20798.0
2022-03-03 14:30:00,328.3,328.46,326.42,326.74,23420.0,318.3019,318.457,316.4791,316.7894,23420.0
2022-03-03 15:00:00,326.6,326.91,325.51,326.57,31170.0,316.6536,316.9542,315.5968,316.6245,31170.0
2022-03-03 15:30:00,326.45,326.45,324.6,324.9,116789.0,316.5082,316.5082,314.7145,315.0054,116789.0
2022-03-04 09:30:00,321.74,323.77,320.34,323.77,55341.0,311.9416,313.9098,310.5843,313.9098,55341.0
2022-03-04 10:00:00,324.0,324.5,321.08,323.84,28080.0,314.1328,314.6176,311.3017,313.9777,28080.0
2022-03-04 10:30:00,323.82,324.72,323.06,323.38,73316.0,313.9583,314.8309,313.2214,313.5317,73316.0
2022-03-04 11:00:00,323.44,325.09,323.31,324.82,47694.0,313.5899,315.1896,313.4638,314.9278,47694.0
2022-03-04 11:30:00,324.92,324.95,323.61,323.79,27364.0,315.0248,315.0539,313.7547,313.9292,27364.0
2022-03-04 12:00:00,323.84,326.28,323.37,325.83,30320.0,313.9777,316.3434,313.522,315.9071,30320.0
2022-03-04 12:30:00,325.71,326.53,324.93,326.39,42701.0,315.7907,316.5858,315.0345,316.45,42701.0
2022-03-04 13:00:00,326.49,328.02,325.92,326.47,44188.0,316.547,318.0304,315.9943,316.5276,44188.0
2022-03-04 13:30:00,326.35,326.87,325.24,325.24,28986.0,316.4112,316.9154,315.335,315.335,28986.0
2022-03-04 14:00:00,325.41,325.62,324.52,325.2,33292.0,315.4999,315.7035,314.637,315.2963,33292.0
2022-03-04 14:30:00,325.29,326.0,324.46,324.47,28696.0,315.3835,316.0719,314.5788,314.5885,28696.0
2022-03-04 15:00:00,324.44,324.96,323.86,324.7,37888.0,314.5594,315.0636,313.9971,314.8115,37888.0
2022-03-04 15:30:00,324.5,326.6,324.28,325.81,111433.0,314.6176,316.6536,314.4043,315.8877,111433.0
2022-03-07 09:30:00,325.84,328.2,324.2,327.38,44721.0,315.9168,318.2049,314.3267,317.4099,44721.0
2022-03-07 10:00:00,326.72,327.02,321.15,321.3,35364.0,316.77,317.0608,311.3696,311.515,35364.0
2022-03-07 10:30:00,321.32,322.22,319.85,320.84,35560.0,311.5344,312.407,310.1092,311.069,35560.0
2022-03-07 11:00:00,320.64,322.75,320.27,321.42,33422.0,310.8751,312.9209,310.5164,311.6314,33422.0
2022-03-07 11:30:00,321.68,322.1,319.64,321.01,59081.0,311.8835,312.2907,309.9056,311.2339,59081.0
2022-03-07 12:00:00,321.21,321.23,319.73,320.47,14819.0,311.4278,311.4472,309.9928,310.7103,14819.0
2022-03-07 12:30:00,320.54,320.59,318.74,319.18,20118.0,310.7782,310.8267,309.033,309.4596,20118.0
2022-03-07 13:00:00,319.22,320.12,318.55,320.02,35834.0,309.4984,310.371,308.8488,310.274,35834.0
2022-03-07 13:30:00,320.24,320.92,318.33,318.82,24503.0,310.4873,311.1466,308.6355,309.1106,24503.0
2022-03-07 14:00:00,318.88,319.1,317.52,318.74,39519.0,309.1687,309.382,307.8502,309.033,39519.0
2022-03-07 14:30:00,318.81,318.9,315.96,316.25,22427.0,309.1009,309.1881,306.3377,306.6188,22427.0
2022-03-07 15:00:00,316.39,316.82,315.31,316.49,45218.0,306.7546,307.1715,305.7075,306.8515,45218.0
2022-03-07 15:30:00,316.49,316.74,314.52,314.67,134905.0,306.8515,307.0939,304.9415,305.0869,134905.0
2022-03-08 09:30:00,315.94,318.3,313.73,316.75,51508.0,306.3183,308.6064,304.1756,307.1036,51508.0
2022-03-08 10:00:00,316.55,318.0,313.58,313.58,73323.0,306.9097,308.3155,304.0301,304.0301,73323.0
2022-03-08 10:30:00,313.87,315.95,311.74,315.68,37946.0,304.3113,306.328,302.2462,306.0662,37946.0
2022-03-08 11:00:00,315.46,316.91,313.32,313.94,55788.0,305.8529,307.2587,303.7781,304.3792,55788.0
2022-03-08 11:30:00,314.12,315.98,313.35,315.6,37680.0,304.5537,306.3571,303.8071,305.9886,37680.0
2022-03-08 12:00:00,315.45,321.21,315.13,318.77,28162.0,305.8432,311.4278,305.5329,309.0621,28162.0
2022-03-08 12:30:00,319.5,321.03,318.45,320.42,17635.0,309.7699,311.2533,308.7518,310.6618,17635.0
2022-03-08 13:00:00,320.54,322.03,320.27,320.31,19708.0,310.7782,312.2228,310.5164,310.5552,19708.0
2022-03-08 13:30:00,319.97,319.97,316.65,316.89,14185.0,310.2255,310.2255,307.0066,307.2393,14185.0
2022-03-08 14:00:00,316.68,317.96,315.51,317.96,32609.0,307.0357,308.2768,305.9014,308.2768,32609.0
2022-03-08 14:30:00,317.99,319.93,317.74,318.12,49167.0,308.3058,310.1868,308.0635,308.4319,49167.0
2022-03-08 15:00:00,318.22,319.85,316.31,316.44,28749.0,308.5288,310.1092,306.677,306.803,28749.0
2022-03-08 15:30:00,316.56,316.97,313.9,313.98,129369.0,306.9194,307.3169,304.3404,304.418,129369.0
2022-03-09 09:30:00,321.56,324.58,320.0,321.69,48867.0,311.7671,314.6951,310.2546,311.8932,48867.0
2022-03-09 10:00:00,322.15,322.76,320.86,321.89,22560.0,312.3392,312.9306,311.0884,312.0871,22560.0
2022-03-09 10:30:00,321.68,321.74,319.94,320.58,15215.0,311.8835,311.9416,310.1965,310.817,15215.0
2022-03-09 11:00:00,320.73,321.83,319.92,321.3,34309.0,310.9624,312.0289,310.1771,311.515,34309.0
2022-03-09 11:30:00,321.35,324.58,321.34,324.58,20275.0,311.5635,314.6951,311.5538,314.6951,20275.0
2022-03-09 12:00:00,324.56,325.4,323.91,324.45,33415.0,314.6758,315.4902,314.0456,314.5691,33415.0
2022-03-09 12:30:00,324.48,325.27,324.45,325.11,39496.0,314.5982,315.3641,314.5691,315.209,39496.0
2022-03-09 13:00:00,325.08,325.5,324.11,325.44,31618.0,315.1799,315.5871,314.2395,315.529,31618.0
2022-03-09 13:30:00,325.27,326.14,323.76,324.68,50449.0,315.3641,316.2076,313.9001,314.7921,50449.0
2022-03-09 14:00:00,324.9,325.47,323.7,323.96,26799.0,315.0054,315.558,313.8419,314.094,26799.0
2022-03-09 14:30:00,324.06,324.83,323.77,323.98,30481.0,314.191,314.9375,313.9098,314.1134,30481.0
2022-03-09 15:00:00,324.07,325.36,323.99,325.3,38218.0,314.2007,315.4514,314.1231,315.3932,38218.0
2022-03-09 15:30:00,325.41,326.07,322.96,323.3,104678.0,315.4999,316.1398,313.1245,313.4541,104678.0
2022-03-10 09:30:00,306.26,311.48,302.04,311.43,344063.0,296.9331,301.9941,292.8416,301.9456,344063.0
2022-03-10 10:00:00,311.65,315.45,310.05,312.35,122547.0,302.1589,305.8432,300.6076,302.8376,122547.0
2022-03-10 10:30:00,312.36,313.53,311.19,311.55,87596.0,302.8473,303.9817,301.7129,302.062,87596.0
2022-03-10 11:00:00,311.69,311.91,306.94,307.05,145098.0,302.1977,302.411,297.5924,297.699,145098.0
2022-03-10 11:30:00,307.15,310.06,307.15,310.06,28260.0,297.796,300.6173,297.796,300.6173,28260.0
2022-03-10 12:00:00,309.73,311.14,308.28,310.47,39769.0,300.2974,301.6645,298.8916,301.0149,39769.0
2022-03-10 12:30:00,310.44,311.51,310.2,310.34,46927.0,300.9858,302.0232,300.7531,300.8888,46927.0
2022-03-10 13:00:00,310.3,312.68,309.94,312.5,39908.0,300.85,303.1576,300.501,302.983,39908.0
2022-03-10 13:30:00,312.48,312.57,310.92,311.78,31874.0,302.9636,303.0509,301.4512,302.285,31874.0
2022-03-10 14:00:00,311.78,315.08,311.69,314.44,103263.0,302.285,305.4845,302.1977,304.864,103263.0
2022-03-10 14:30:00,314.72,316.04,314.29,315.23,84477.0,305.1354,306.4152,304.7185,305.6299,84477.0
2022-03-10 15:00:00,315.19,315.19,313.0,314.3,83948.0,305.5911,305.5911,303.4678,304.7282,83948.0
2022-03-10 15:30:00,314.47,315.65,313.85,313.89,142830.0,304.893,306.0371,304.2919,304.3307,142830.0
2022-03-11 09:30:00,314.0,315.54,308.25,308.25,90716.0,304.4374,305.9305,298.8625,298.8625,90716.0
2022-03-11 10:00:00,308.43,308.62,306.51,307.98,100997.0,299.037,299.2212,297.1755,298.6007,100997.0
2022-03-11 10:30:00,307.95,309.08,306.77,308.86,22402.0,298.5716,299.6672,297.4275,299.4539,22402.0
2022-03-11 11:00:00,308.72,309.02,307.31,307.93,30946.0,299.3182,299.609,297.9511,298.5522,30946.0
2022-03-11 11:30:00,308.09,308.79,306.54,308.59,21550.0,298.7073,299.386,297.2045,299.1921,21550.0
2022-03-11 12:00:00,308.56,309.11,307.97,308.38,20770.0,299.163,299.6963,298.591,298.9885,20770.0
2022-03-11 12:30:00,308.57,310.0,308.11,309.58,30215.0,299.1727,300.5592,298.7267,300.152,30215.0
2022-03-11 13:00:00,309.52,310.68,308.8,310.18,28510.0,300.0938,301.2185,299.3957,300.7337,28510.0
2022-03-11 13:30:00,310.18,311.76,309.56,309.56,140932.0,300.7337,302.2656,300.1326,300.1326,140932.0
2022-03-11 14:00:00,309.54,310.1,308.62,310.0,36226.0,300.1132,300.6561,299.2212,300.5592,36226.0
2022-03-11 14:30:00,310.16,310.27,308.35,308.6,17405.0,300.7143,300.8209,298.9594,299.2018,17405.0
2022-03-11 15:00:00,308.42,308.64,306.63,306.83,48320.0,299.0273,299.2406,297.2918,297.4857,48320.0
2022-03-11 15:30:00,306.62,307.22,304.36,304.47,173598.0,297.2821,297.8638,295.0909,295.1976,173598.0
2022-03-14 09:30:00,306.09,308.38,305.53,307.26,39778.0,296.7682,298.9885,296.2253,297.9026,39778.0
2022-03-14 10:00:00,307.07,307.07,303.1,303.58,20723.0,297.7184,297.7184,293.8693,294.3347,20723.0
2022-03-14 10:30:00,303.55,306.7,303.45,306.41,36720.0,294.3056,297.3597,294.2086,297.0785,36720.0
2022-03-14 11:00:00,306.52,306.52,304.0,304.1,13753.0,297.1852,297.1852,294.7419,294.8389,13753.0
2022-03-14 11:30:00,304.12,304.56,303.36,304.28,16117.0,294.8582,295.2848,294.1214,295.0134,16117.0
2022-03-14 12:00:00,304.02,304.11,301.47,301.65,17941.0,294.7613,294.8485,292.2889,292.4635,17941.0
2022-03-14 12:30:00,301.67,302.61,300.87,301.02,26374.0,292.4829,293.3942,291.7072,291.8526,26374.0
2022-03-14 13:00:00,301.22,302.68,300.83,302.43,20974.0,292.0466,293.4621,291.6684,293.2197,20974.0
2022-03-14 13:30:00,302.56,302.71,301.79,301.95,14897.0,293.3458,293.4912,292.5992,292.7543,14897.0
2022-03-14 14:00:00,302.03,302.12,300.0,300.11,18473.0,292.8319,292.9191,290.8637,290.9704,18473.0
2022-03-14 14:30:00,300.25,300.89,299.68,300.26,41808.0,291.1061,291.7266,290.5535,291.1158,41808.0
2022-03-14 15:00:00,300.38,301.94,300.02,301.64,47831.0,291.2321,292.7446,290.8831,292.4538,47831.0
2022-03-14 15:30:00,301.71,301.89,300.52,301.3,95722.0,292.5216,292.6962,291.3679,292.1241,95722.0
2022-03-15 09:30:00,306.3,306.61,302.59,305.37,34608.0,296.9719,297.2724,293.3748,296.0702,34608.0
2022-03-15 10:00:00,306.14,307.14,305.09,306.38,31114.0,296.8167,297.7863,295.7987,297.0494,31114.0
2022-03-15 10:30:00,306.57,306.62,304.68,305.19,31204.0,297.2336,297.2821,295.4012,295.8957,31204.0
2022-03-15 11:00:00,305.38,306.28,304.86,306.08,24617.0,296.0799,296.9525,295.5757,296.7586,24617.0
2022-03-15 11:30:00,306.26,306.78,303.9,304.04,13775.0,296.9331,297.4372,294.6449,294.7807,13775.0
2022-03-15 12:00:00,304.01,304.9,303.35,304.9,27337.0,294.7516,295.6145,294.1117,295.6145,27337.0
2022-03-15 12:30:00,305.3,305.8,304.09,304.3,10687.0,296.0023,296.4871,294.8292,295.0328,10687.0
2022-03-15 13:00:00,304.3,305.33,304.06,304.84,25978.0,295.0328,296.0314,294.8001,295.5563,25978.0
2022-03-15 13:30:00,304.46,306.11,304.46,305.89,6640.0,295.1879,296.7876,295.1879,296.5743,6640.0
2022-03-15 14:00:00,305.81,305.97,304.23,304.5,16926.0,296.4968,296.6519,294.9649,295.2267,16926.0
2022-03-15 14:30:00,304.62,305.47,304.5,305.39,32323.0,295.343,296.1671,295.2267,296.0896,32323.0
2022-03-15 15:00:00,305.28,307.95,305.1,306.96,59303.0,295.9829,298.5716,295.8084,297.6118,59303.0
2022-03-15 15:30:00,307.0,307.26,305.75,306.88,109838.0,297.6505,297.9026,296.4386,297.5342,109838.0
2022-03-16 09:30:00,310.58,315.09,310.58,311.4,67606.0,301.1215,305.4942,301.1215,301.9165,67606.0
2022-03-16 10:00:00,311.49,313.81,311.13,312.54,69088.0,302.0038,304.2531,301.6548,303.0218,69088.0
2022-03-16 10:30:00,312.5,313.26,310.65,311.21,46190.0,302.983,303.7199,301.1894,301.7323,46190.0
2022-03-16 11:00:00,311.22,311.39,309.8,310.04,44670.0,301.742,301.9068,300.3653,300.598,44670.0
2022-03-16 11:30:00,310.06,310.4,309.3,310.02,80056.0,300.6173,300.947,299.8805,300.5786,80056.0
2022-03-16 12:00:00,310.09,310.51,309.7,310.13,75977.0,300.6464,301.0536,300.2683,300.6852,75977.0
2022-03-16 12:30:00,310.13,311.25,309.0,311.19,96584.0,300.6852,301.7711,299.5896,301.7129,96584.0
2022-03-16 13:00:00,311.4,312.58,311.0,312.33,14984.0,301.9165,303.0606,301.5287,302.8182,14984.0
2022-03-16 13:30:00,312.55,314.92,312.46,314.46,29126.0,303.0315,305.3293,302.9443,304.8833,29126.0
2022-03-16 14:00:00,313.84,314.06,310.09,310.09,33612.0,304.2822,304.4955,300.6464,300.6464,33612.0
2022-03-16 14:30:00,310.11,311.94,308.68,311.05,75904.0,300.6658,302.4401,299.2794,301.5772,75904.0
2022-03-16 15:00:00,311.05,314.25,310.64,314.19,133961.0,301.5772,304.6797,301.1797,304.6216,133961.0
2022-03-16 15:30:00,314.15,314.99,313.68,314.87,415613.0,304.5828,305.3972,304.1271,305.2809,415613.0
2022-03-17 09:30:00,314.9,318.19,314.34,317.58,33780.0,305.3099,308.4997,304.767,307.9083,33780.0
2022-03-17 10:00:00,317.86,318.92,316.82,317.04,26833.0,308.1798,309.2075,307.1715,307.3848,26833.0
2022-03-17 10:30:00,316.94,318.0,316.23,316.6,27928.0,307.2878,308.3155,306.5994,306.9582,27928.0
2022-03-17 11:00:00,316.5,316.72,315.46,316.5,11703.0,306.8612,307.0745,305.8529,306.8612,11703.0
2022-03-17 11:30:00,316.66,318.19,316.62,317.37,12770.0,307.0163,308.4997,306.9776,307.7047,12770.0
2022-03-17 12:00:00,317.22,319.43,316.95,319.13,24091.0,307.5593,309.702,307.2975,309.4111,24091.0
2022-03-17 12:30:00,319.1,319.34,318.39,319.0,11548.0,309.382,309.6147,308.6937,309.2851,11548.0
2022-03-17 13:00:00,318.9,319.12,318.09,319.11,18937.0,309.1881,309.4014,308.4028,309.3917,18937.0
2022-03-17 13:30:00,319.09,320.38,319.04,320.07,10966.0,309.3723,310.6231,309.3239,310.3225,10966.0
2022-03-17 14:00:00,320.19,320.41,319.29,319.29,11533.0,310.4388,310.6521,309.5662,309.5662,11533.0
2022-03-17 14:30:00,319.4,320.12,319.14,319.88,9695.0,309.6729,310.371,309.4208,310.1383,9695.0
2022-03-17 15:00:00,319.81,320.07,319.11,320.05,15134.0,310.0704,310.3225,309.3917,310.3031,15134.0
2022-03-17 15:30:00,320.1,321.83,319.96,321.82,83169.0,310.3516,312.0289,310.2158,312.0192,83169.0
2022-03-18 09:30:00,323.76,329.52,321.73,329.24,206427.0,313.9001,319.4847,311.9319,319.2132,206427.0
2022-03-18 10:00:00,329.02,329.77,322.91,327.75,67112.0,318.9999,319.7271,313.076,317.7686,67112.0
2022-03-18 10:30:00,327.59,328.09,325.35,326.75,30729.0,317.6135,318.0983,315.4417,316.7991,30729.0
2022-03-18 11:00:00,326.92,328.3,326.77,327.61,36109.0,316.9639,318.3019,316.8185,317.6329,36109.0
2022-03-18 11:30:00,327.44,328.29,326.69,327.47,31259.0,317.468,318.2922,316.7409,317.4971,31259.0
2022-03-18 12:00:00,327.19,328.08,326.93,328.03,13732.0,317.2257,318.0886,316.9736,318.0401,13732.0
2022-03-18 12:30:00,328.13,328.6,327.44,328.33,19231.0,318.137,318.5927,317.468,318.3309,19231.0
2022-03-18 13:00:00,328.29,329.15,328.28,329.03,17353.0,318.2922,319.126,318.2825,319.0096,17353.0
2022-03-18 13:30:00,329.16,329.6,329.03,329.08,24969.0,319.1357,319.5623,319.0096,319.0581,24969.0
2022-03-18 14:00:00,329.49,329.77,328.38,328.92,30784.0,319.4556,319.7271,318.3794,318.903,30784.0
2022-03-18 14:30:00,328.92,329.83,328.61,329.51,24100.0,318.903,319.7853,318.6024,319.475,24100.0
2022-03-18 15:00:00,329.5,331.2,329.24,331.01,35005.0,319.4653,321.1135,319.2132,320.9293,35005.0
2022-03-18 15:30:00,331.02,331.84,330.13,331.23,148116.0,320.939,321.734,320.0761,321.1426,148116.0
2022-03-21 09:30:00,328.49,331.87,326.0,326.0,36607.0,318.4861,321.7631,316.0719,316.0719,36607.0
2022-03-21 10:00:00,325.67,325.96,322.92,324.25,48860.0,315.752,316.0331,313.0857,314.3752,48860.0
2022-03-21 10:30:00,324.35,327.43,324.03,327.07,30073.0,314.4722,317.4584,314.1619,317.1093,30073.0
2022-03-21 11:00:00,327.25,327.83,325.67,327.72,28243.0,317.2838,317.8462,315.752,317.7395,28243.0
2022-03-21 11:30:00,327.58,327.75,326.28,327.44,10360.0,317.6038,317.7686,316.3434,317.468,10360.0
2022-03-21 12:00:00,327.45,328.18,327.01,327.45,12607.0,317.4777,318.1855,317.0511,317.4777,12607.0
2022-03-21 12:30:00,327.24,327.24,325.29,325.5,14414.0,317.2741,317.2741,315.3835,315.5871,14414.0
2022-03-21 13:00:00,325.37,325.74,324.86,325.5,27771.0,315.4611,315.8198,314.9666,315.5871,27771.0
2022-03-21 13:30:00,325.36,326.11,325.01,326.11,18145.0,315.4514,316.1786,315.1121,316.1786,18145.0
2022-03-21 14:00:00,326.22,326.73,325.25,326.62,17020.0,316.2852,316.7797,315.3447,316.673,17020.0
2022-03-21 14:30:00,326.5,326.67,325.17,325.17,18265.0,316.5567,316.7215,315.2672,315.2672,18265.0
2022-03-21 15:00:00,324.96,326.35,324.96,326.08,23023.0,315.0636,316.4112,315.0636,316.1495,23023.0
2022-03-21 15:30:00,326.12,326.91,324.52,326.82,95898.0,316.1882,316.9542,314.637,316.8669,95898.0
2022-03-22 09:30:00,326.66,330.32,326.66,329.14,29159.0,316.7118,320.2603,316.7118,319.1163,29159.0
2022-03-22 10:00:00,329.23,330.96,329.23,330.27,13284.0,319.2035,320.8808,319.2035,320.2119,13284.0
2022-03-22 10:30:00,330.65,331.8,330.48,330.73,18311.0,320.5803,321.6953,320.4155,320.6579,18311.0
2022-03-22 11:00:00,330.9,331.44,329.9,331.39,12783.0,320.8227,321.3462,319.8531,321.2978,12783.0
2022-03-22 11:30:00,331.28,331.41,329.73,330.74,24852.0,321.1911,321.3171,319.6883,320.6675,24852.0
2022-03-22 12:00:00,330.78,332.35,330.5,332.03,18333.0,320.7063,322.2285,320.4349,321.9183,18333.0
2022-03-22 12:30:00,331.89,332.04,330.87,331.14,10799.0,321.7825,321.928,320.7936,321.0554,10799.0
2022-03-22 13:00:00,331.15,331.72,330.76,331.15,9367.0,321.0651,321.6177,320.6869,321.0651,9367.0
2022-03-22 13:30:00,331.29,331.7,331.05,331.19,9985.0,321.2008,321.5983,320.9681,321.1038,9985.0
2022-03-22 14:00:00,331.16,331.63,330.67,331.02,9174.0,321.0748,321.5304,320.5997,320.939,9174.0
2022-03-22 14:30:00,330.93,331.54,330.7,331.39,10073.0,320.8518,321.4432,320.6288,321.2978,10073.0
2022-03-22 15:00:00,331.19,331.67,330.54,330.79,22175.0,321.1038,321.5692,320.4736,320.716,22175.0
2022-03-22 15:30:00,330.34,331.74,330.1,330.83,73959.0,320.2797,321.6371,320.047,320.7548,73959.0
2022-03-23 09:30:00,328.06,328.39,325.58,327.19,25606.0,318.0692,318.3891,315.6647,317.2257,25606.0
2022-03-23 10:00:00,326.92,328.96,326.92,328.46,18812.0,316.9639,318.9418,316.9639,318.457,18812.0
2022-03-23 10:30:00,328.69,329.47,328.03,329.31,16504.0,318.68,319.4362,318.0401,319.2811,16504.0
2022-03-23 11:00:00,329.27,329.38,328.17,328.86,15595.0,319.2423,319.349,318.1758,318.8448,15595.0
2022-03-23 11:30:00,328.82,329.01,327.89,328.55,12627.0,318.806,318.9902,317.9043,318.5442,12627.0
2022-03-23 12:00:00,328.84,329.13,327.8,328.66,12949.0,318.8254,319.1066,317.8171,318.6509,12949.0
2022-03-23 12:30:00,328.82,329.42,327.93,329.23,15565.0,318.806,319.3877,317.9431,319.2035,15565.0
2022-03-23 13:00:00,329.13,329.49,328.13,328.21,21799.0,319.1066,319.4556,318.137,318.2146,21799.0
2022-03-23 13:30:00,328.09,328.14,327.05,327.72,20097.0,318.0983,318.1467,317.0899,317.7395,20097.0
2022-03-23 14:00:00,328.0,328.31,327.45,328.31,26894.0,318.011,318.3116,317.4777,318.3116,26894.0
2022-03-23 14:30:00,328.34,328.76,327.62,327.62,12958.0,318.3406,318.7478,317.6426,317.6426,12958.0
2022-03-23 15:00:00,327.54,328.05,327.34,328.03,20069.0,317.565,318.0595,317.3711,318.0401,20069.0
2022-03-23 15:30:00,327.99,328.3,326.03,326.12,94108.0,318.0013,318.3019,316.101,316.1882,94108.0
2022-03-24 09:30:00,327.34,327.42,325.38,325.88,68351.0,317.3711,317.4487,315.4708,315.9556,68351.0
2022-03-24 10:00:00,326.29,327.82,326.05,326.63,23924.0,316.3531,317.8365,316.1204,316.6827,23924.0
2022-03-24 10:30:00,326.48,328.36,326.26,326.84,22742.0,316.5373,318.36,316.324,316.8863,22742.0
2022-03-24 11:00:00,326.72,327.96,326.72,327.71,81915.0,316.77,317.9722,316.77,317.7298,81915.0
2022-03-24 11:30:00,327.64,328.86,327.64,328.4,19644.0,317.662,318.8448,317.662,318.3988,19644.0
2022-03-24 12:00:00,328.39,328.56,327.41,328.22,13853.0,318.3891,318.5539,317.439,318.2243,13853.0
2022-03-24 12:30:00,327.98,328.98,327.36,328.52,25248.0,317.9916,318.9611,317.3905,318.5152,25248.0
2022-03-24 13:00:00,328.52,329.18,328.39,328.87,35434.0,318.5152,319.1551,318.3891,318.8545,35434.0
2022-03-24 13:30:00,328.84,329.01,328.15,328.15,18874.0,318.8254,318.9902,318.1564,318.1564,18874.0
2022-03-24 14:00:00,328.12,328.57,327.31,327.85,18232.0,318.1273,318.5636,317.342,317.8656,18232.0
2022-03-24 14:30:00,327.81,328.3,327.29,327.94,17962.0,317.8268,318.3019,317.3226,317.9528,17962.0
2022-03-24 15:00:00,327.62,329.29,327.47,328.93,23392.0,317.6426,319.2617,317.4971,318.9127,23392.0
2022-03-24 15:30:00,328.91,329.53,328.15,329.37,119801.0,318.8933,319.4944,318.1564,319.3393,119801.0
2022-03-25 09:30:00,330.98,331.43,329.56,330.49,26982.0,320.9002,321.3365,319.5235,320.4252,26982.0
2022-03-25 10:00:00,330.24,330.24,328.78,330.18,9851.0,320.1828,320.1828,318.7672,320.1246,9851.0
2022-03-25 10:30:00,330.42,331.68,330.35,331.18,25335.0,320.3573,321.5789,320.2894,321.0941,25335.0
2022-03-25 11:00:00,331.15,331.3,327.97,328.22,11044.0,321.0651,321.2105,317.9819,318.2243,11044.0
2022-03-25 11:30:00,328.62,329.44,328.2,328.59,10354.0,318.6121,319.4071,318.2049,318.583,10354.0
2022-03-25 12:00:00,328.72,329.48,328.32,328.99,10255.0,318.7091,319.4459,318.3212,318.9708,10255.0
2022-03-25 12:30:00,329.06,329.45,328.48,329.1,7655.0,319.0387,319.4168,318.4764,319.0775,7655.0
2022-03-25 13:00:00,328.89,329.52,328.2,328.37,7297.0,318.8739,319.4847,318.2049,318.3697,7297.0
2022-03-25 13:30:00,328.5,329.3,328.49,329.2,9692.0,318.4958,319.2714,318.4861,319.1744,9692.0
2022-03-25 14:00:00,329.0,329.87,328.9,329.63,9853.0,318.9805,319.824,318.8836,319.5914,9853.0
2022-03-25 14:30:00,329.84,330.11,329.53,329.82,15566.0,319.795,320.0567,319.4944,319.7756,15566.0
2022-03-25 15:00:00,329.76,329.76,328.5,328.76,23186.0,319.7174,319.7174,318.4958,318.7478,23186.0
2022-03-25 15:30:00,328.83,330.7,328.44,330.7,62101.0,318.8157,320.6288,318.4376,320.6288,62101.0
2022-03-28 09:30:00,331.2,335.72,330.96,333.48,34982.0,321.1135,325.4959,320.8808,323.3241,34982.0
2022-03-28 10:00:00,333.71,334.09,331.84,332.39,12097.0,323.5471,323.9155,321.734,322.2673,12097.0
2022-03-28 10:30:00,332.56,334.64,332.34,333.95,18754.0,322.4321,324.4488,322.2188,323.7798,18754.0
2022-03-28 11:00:00,333.71,334.8,333.03,333.66,17872.0,323.5471,324.6039,322.8878,323.4986,17872.0
2022-03-28 11:30:00,333.73,334.02,332.04,332.59,17264.0,323.5665,323.8477,321.928,322.4612,17264.0
2022-03-28 12:00:00,332.82,333.86,332.09,332.4,21840.0,322.6842,323.6925,321.9764,322.277,21840.0
2022-03-28 12:30:00,332.39,332.98,332.16,332.74,11276.0,322.2673,322.8393,322.0443,322.6066,11276.0
2022-03-28 13:00:00,332.81,333.67,332.55,333.49,10544.0,322.6745,323.5083,322.4224,323.3338,10544.0
2022-03-28 13:30:00,333.57,333.68,332.62,332.92,8398.0,323.4114,323.518,322.4903,322.7812,8398.0
2022-03-28 14:00:00,332.74,333.56,332.5,333.04,19353.0,322.6066,323.4017,322.3739,322.8975,19353.0
2022-03-28 14:30:00,333.01,334.26,332.46,334.06,16614.0,322.8684,324.0803,322.3352,323.8864,16614.0
2022-03-28 15:00:00,334.04,334.73,333.83,334.66,18632.0,323.867,324.536,323.6634,324.4682,18632.0
2022-03-28 15:30:00,334.75,335.98,334.73,335.76,91579.0,324.5554,325.748,324.536,325.5347,91579.0
2022-03-29 09:30:00,340.43,342.79,338.56,339.67,56820.0,330.0624,332.3506,328.2494,329.3256,56820.0
2022-03-29 10:00:00,339.25,339.74,338.23,339.66,17858.0,328.9184,329.3935,327.9294,329.3159,17858.0
2022-03-29 10:30:00,339.66,339.86,337.8,339.11,12355.0,329.3159,329.5098,327.5125,328.7826,12355.0
2022-03-29 11:00:00,338.98,339.22,337.46,338.68,9622.0,328.6566,328.8893,327.1829,328.3657,9622.0
2022-03-29 11:30:00,338.8,339.33,338.34,338.84,8253.0,328.4821,328.9959,328.0361,328.5209,8253.0
2022-03-29 12:00:00,338.79,338.79,337.41,337.44,7442.0,328.4724,328.4724,327.1344,327.1635,7442.0
2022-03-29 12:30:00,337.3,338.9,337.13,338.37,9841.0,327.0278,328.579,326.8629,328.0652,9841.0
2022-03-29 13:00:00,337.94,338.58,337.85,338.36,9586.0,327.6483,328.2688,327.561,328.0555,9586.0
2022-03-29 13:30:00,338.17,339.17,338.17,338.98,7103.0,327.8713,328.8408,327.8713,328.6566,7103.0
2022-03-29 14:00:00,338.89,339.11,338.51,339.08,8469.0,328.5693,328.7826,328.2009,328.7536,8469.0
2022-03-29 14:30:00,339.1,339.52,339.1,339.33,8822.0,328.773,329.1802,328.773,328.9959,8822.0
2022-03-29 15:00:00,339.39,339.84,339.14,339.73,9514.0,329.0541,329.4904,328.8117,329.3838,9514.0
2022-03-29 15:30:00,339.86,340.54,339.18,339.67,64653.0,329.5098,330.1691,328.8505,329.3256,64653.0
2022-03-30 09:30:00,340.32,341.03,338.32,339.55,22828.0,329.9558,330.6442,328.0167,329.2092,22828.0
2022-03-30 10:00:00,339.7,339.7,337.15,337.72,37368.0,329.3547,329.3547,326.8823,327.435,37368.0
2022-03-30 10:30:00,337.73,338.51,337.34,337.96,30829.0,327.4447,328.2009,327.0665,327.6677,30829.0
2022-03-30 11:00:00,337.85,340.26,337.69,339.67,30008.0,327.561,329.8976,327.4059,329.3256,30008.0
2022-03-30 11:30:00,339.54,340.78,339.54,340.2,21347.0,329.1996,330.4018,329.1996,329.8395,21347.0
2022-03-30 12:00:00,340.37,340.48,338.86,340.03,24555.0,330.0043,330.1109,328.5403,329.6746,24555.0
2022-03-30 12:30:00,340.16,340.64,339.34,339.4,24520.0,329.8007,330.2661,329.0056,329.0638,24520.0
2022-03-30 13:00:00,339.5,339.54,338.68,338.68,14351.0,329.1608,329.1996,328.3657,328.3657,14351.0
2022-03-30 13:30:00,338.78,339.05,338.53,338.63,8497.0,328.4627,328.7245,328.2203,328.3173,8497.0
2022-03-30 14:00:00,338.63,339.39,338.63,338.87,9638.0,328.3173,329.0541,328.3173,328.55,9638.0
2022-03-30 14:30:00,338.75,339.17,338.07,338.19,11186.0,328.4336,328.8408,327.7743,327.8907,11186.0
2022-03-30 15:00:00,338.1,338.28,337.22,337.71,16097.0,327.8034,327.9779,326.9502,327.4253,16097.0
2022-03-30 15:30:00,337.68,339.14,337.59,338.33,77511.0,327.3962,328.8117,327.3089,328.0264,77511.0
2022-03-31 09:30:00,341.08,345.0,339.92,344.04,95390.0,330.6927,334.4933,329.568,333.5625,95390.0
2022-03-31 10:00:00,343.72,343.79,340.85,341.52,41546.0,333.2523,333.3201,330.4697,331.1193,41546.0
2022-03-31 10:30:00,341.7,345.21,341.7,344.63,35743.0,331.2938,334.6969,331.2938,334.1345,35743.0
2022-03-31 11:00:00,344.72,344.97,343.27,343.52,11585.0,334.2218,334.4642,332.816,333.0583,11585.0
2022-03-31 11:30:00,343.69,344.45,343.39,343.88,14949.0,333.2232,333.96,332.9323,333.4074,14949.0
2022-03-31 12:00:00,343.89,344.05,342.83,343.32,7801.0,333.4171,333.5722,332.3894,332.8644,7801.0
2022-03-31 12:30:00,343.25,343.63,341.88,341.94,7291.0,332.7966,333.165,331.4683,331.5265,7291.0
2022-03-31 13:00:00,341.74,342.29,341.23,342.29,9692.0,331.3326,331.8658,330.8381,331.8658,9692.0
2022-03-31 13:30:00,342.32,342.57,341.94,341.94,15482.0,331.8949,332.1373,331.5265,331.5265,15482.0
2022-03-31 14:00:00,342.04,342.04,341.38,341.8,17828.0,331.6234,331.6234,330.9835,331.3907,17828.0
2022-03-31 14:30:00,341.8,342.01,341.54,341.96,18919.0,331.3907,331.5943,331.1386,331.5459,18919.0
2022-03-31 15:00:00,342.14,342.58,341.31,341.46,27150.0,331.7204,332.147,330.9156,331.0611,27150.0
2022-03-31 15:30:00,341.47,341.49,337.44,337.44,131414.0,331.0708,331.0902,327.1635,327.1635,131414.0
2022-04-01 09:30:00,337.36,339.45,335.97,339.45,67835.0,327.0859,329.1123,325.7383,329.1123,67835.0
2022-04-01 10:00:00,339.52,341.15,338.84,340.18,15865.0,329.1802,330.7605,328.5209,329.8201,15865.0
2022-04-01 10:30:00,339.93,340.86,339.8,340.44,27406.0,329.5777,330.4794,329.4516,330.0721,27406.0
2022-04-01 11:00:00,340.37,340.97,339.92,340.44,19615.0,330.0043,330.586,329.568,330.0721,19615.0
2022-04-01 11:30:00,340.48,340.67,338.41,338.77,16403.0,330.1109,330.2951,328.104,328.453,16403.0
2022-04-01 12:00:00,338.85,339.79,337.92,339.44,8697.0,328.5306,329.4419,327.6289,329.1026,8697.0
2022-04-01 12:30:00,339.4,339.57,338.36,339.1,12128.0,329.0638,329.2286,328.0555,328.773,12128.0
2022-04-01 13:00:00,339.1,339.34,338.4,339.16,10152.0,328.773,329.0056,328.0943,328.8311,10152.0
2022-04-01 13:30:00,339.16,339.34,338.32,338.95,18444.0,328.8311,329.0056,328.0167,328.6275,18444.0
2022-04-01 14:00:00,338.84,339.98,338.61,339.55,12615.0,328.5209,329.6262,328.2979,329.2092,12615.0
2022-04-01 14:30:00,339.86,340.36,339.47,339.47,7783.0,329.5098,329.9946,329.1317,329.1317,7783.0
2022-04-01 15:00:00,339.44,339.91,337.93,338.32,10560.0,329.1026,329.5583,327.6386,328.0167,10560.0
2022-04-01 15:30:00,338.44,340.54,337.64,340.39,93022.0,328.1331,330.1691,327.3574,330.0237,93022.0
2022-04-04 09:30:00,340.51,344.23,340.25,343.46,29593.0,330.14,333.7467,329.8879,333.0002,29593.0
2022-04-04 10:00:00,342.55,344.45,342.4,343.85,24342.0,332.1179,333.96,331.9725,333.3783,24342.0
2022-04-04 10:30:00,343.51,343.51,341.35,341.77,17435.0,333.0486,333.0486,330.9544,331.3616,17435.0
2022-04-04 11:00:00,341.68,343.03,341.59,342.01,25420.0,331.2744,332.5833,331.1871,331.5943,25420.0
2022-04-04 11:30:00,342.09,342.09,341.0,341.36,10194.0,331.6719,331.6719,330.6151,330.9641,10194.0
2022-04-04 12:00:00,341.23,342.34,341.17,342.23,11112.0,330.8381,331.9143,330.7799,331.8076,11112.0
2022-04-04 12:30:00,342.27,342.97,341.92,341.96,20731.0,331.8464,332.5251,331.5071,331.5459,20731.0
2022-04-04 13:00:00,342.11,342.99,341.88,342.92,14988.0,331.6913,332.5445,331.4683,332.4766,14988.0
2022-04-04 13:30:00,342.94,343.17,342.31,343.14,16937.0,332.496,332.719,331.8852,332.6899,16937.0
2022-04-04 14:00:00,343.06,343.16,342.03,342.87,19767.0,332.6124,332.7093,331.6137,332.4281,19767.0
2022-04-04 14:30:00,342.87,343.02,342.23,342.34,18002.0,332.4281,332.5736,331.8076,331.9143,18002.0
2022-04-04 15:00:00,342.18,342.63,341.76,342.63,23384.0,331.7592,332.1954,331.3519,332.1954,23384.0
2022-04-04 15:30:00,342.63,342.68,341.34,342.4,72185.0,332.1954,332.2439,330.9447,331.9725,72185.0
2022-04-05 09:30:00,341.64,344.34,341.64,343.76,28808.0,331.2356,333.8534,331.2356,333.291,28808.0
2022-04-05 10:00:00,343.77,344.55,341.11,343.21,14964.0,333.3007,334.057,330.7217,332.7578,14964.0
2022-04-05 10:30:00,343.18,344.39,342.5,343.83,23659.0,332.7287,333.9018,332.0694,333.3589,23659.0
2022-04-05 11:00:00,344.08,344.43,343.72,344.35,13570.0,333.6013,333.9406,333.2523,333.8631,13570.0
2022-04-05 11:30:00,344.23,344.88,342.08,342.08,16373.0,333.7467,334.3769,331.6622,331.6622,16373.0
2022-04-05 12:00:00,342.01,342.96,341.91,342.0,13982.0,331.5943,332.5154,331.4974,331.5846,13982.0
2022-04-05 12:30:00,342.0,342.91,341.9,342.27,18752.0,331.5846,332.4669,331.4877,331.8464,18752.0
2022-04-05 13:00:00,342.42,343.29,342.17,342.99,17145.0,331.9918,332.8353,331.7495,332.5445,17145.0
2022-04-05 13:30:00,343.16,343.28,342.2,342.5,8956.0,332.7093,332.8257,331.7785,332.0694,8956.0
2022-04-05 14:00:00,342.62,343.14,342.33,342.73,23375.0,332.1858,332.6899,331.9046,332.2924,23375.0
2022-04-05 14:30:00,342.78,342.94,342.23,342.32,14698.0,332.3409,332.496,331.8076,331.8949,14698.0
2022-04-05 15:00:00,342.46,342.69,341.28,341.67,22685.0,332.0306,332.2536,330.8866,331.2647,22685.0
2022-04-05 15:30:00,341.67,342.47,340.73,342.47,88170.0,331.2647,332.0403,330.3533,332.0403,88170.0
2022-04-06 09:30:00,339.93,340.82,338.22,340.25,48340.0,329.5777,330.4406,327.9198,329.8879,48340.0
2022-04-06 10:00:00,340.57,341.86,338.88,341.12,36695.0,330.1982,331.4489,328.5597,330.7314,36695.0
2022-04-06 10:30:00,340.88,341.83,340.08,340.32,28369.0,330.4987,331.4198,329.7231,329.9558,28369.0
2022-04-06 11:00:00,340.22,342.45,340.1,342.28,28285.0,329.8588,332.0209,329.7425,331.8561,28285.0
2022-04-06 11:30:00,342.43,343.75,342.26,343.52,33594.0,332.0015,333.2813,331.8367,333.0583,33594.0
2022-04-06 12:00:00,343.43,343.66,342.29,342.42,22726.0,332.9711,333.1941,331.8658,331.9918,22726.0
2022-04-06 12:30:00,342.32,342.91,340.27,340.82,100380.0,331.8949,332.4669,329.9073,330.4406,100380.0
2022-04-06 13:00:00,340.83,341.26,340.58,340.78,18079.0,330.4503,330.8672,330.2079,330.4018,18079.0
2022-04-06 13:30:00,340.72,340.92,339.88,340.46,15528.0,330.3436,330.5375,329.5292,330.0915,15528.0
2022-04-06 14:00:00,340.14,341.3,338.65,339.24,18813.0,329.7813,330.906,328.3367,328.9087,18813.0
2022-04-06 14:30:00,339.44,341.18,339.44,341.14,36192.0,329.1026,330.7896,329.1026,330.7508,36192.0
2022-04-06 15:00:00,341.33,342.0,339.76,339.83,13467.0,330.935,331.5846,329.4129,329.4807,13467.0
2022-04-06 15:30:00,339.69,342.06,339.68,340.84,58261.0,329.345,331.6428,329.3353,330.46,58261.0
2022-04-07 09:30:00,340.48,342.45,338.33,342.45,38391.0,330.1109,332.0209,328.0264,332.0209,38391.0
2022-04-07 10:00:00,342.56,343.15,341.33,342.77,12809.0,332.1276,332.6996,330.935,332.3312,12809.0
2022-04-07 10:30:00,343.03,343.35,341.04,342.06,19503.0,332.5833,332.8935,330.6539,331.6428,19503.0
2022-04-07 11:00:00,341.6,342.3,339.74,340.01,33765.0,331.1968,331.8755,329.3935,329.6552,33765.0
2022-04-07 11:30:00,339.82,340.17,338.16,338.35,40031.0,329.471,329.8104,327.8616,328.0458,40031.0
2022-04-07 12:00:00,338.4,339.48,338.4,338.86,16553.0,328.0943,329.1414,328.0943,328.5403,16553.0
2022-04-07 12:30:00,338.75,339.55,338.6,339.19,12349.0,328.4336,329.2092,328.2882,328.8602,12349.0
2022-04-07 13:00:00,339.18,340.71,339.18,340.29,8542.0,328.8505,330.3339,328.8505,329.9267,8542.0
2022-04-07 13:30:00,340.12,341.1,339.62,341.1,15896.0,329.7619,330.712,329.2771,330.712,15896.0
2022-04-07 14:00:00,341.32,341.55,340.59,340.85,10713.0,330.9253,331.1483,330.2176,330.4697,10713.0
2022-04-07 14:30:00,340.58,343.04,340.35,343.04,18186.0,330.2079,332.593,329.9849,332.593,18186.0
2022-04-07 15:00:00,342.84,344.28,342.84,343.48,21639.0,332.3991,333.7952,332.3991,333.0196,21639.0
2022-04-07 15:30:00,343.47,344.94,343.23,343.53,51601.0,333.0099,334.4351,332.7772,333.068,51601.0
2022-04-08 09:30:00,342.16,343.77,341.15,341.33,33629.0,331.7398,333.3007,330.7605,330.935,33629.0
2022-04-08 10:00:00,341.59,344.79,341.59,344.77,38701.0,331.1871,334.2897,331.1871,334.2703,38701.0
2022-04-08 10:30:00,344.91,345.65,343.81,345.65,21760.0,334.406,335.1235,333.3395,335.1235,21760.0
2022-04-08 11:00:00,345.61,346.0,344.5,344.78,22508.0,335.0847,335.4628,334.0085,334.28,22508.0
2022-04-08 11:30:00,344.84,346.17,344.33,345.84,23082.0,334.3381,335.6276,333.8437,335.3077,23082.0
2022-04-08 12:00:00,345.84,346.22,345.54,346.02,14116.0,335.3077,335.6761,335.0168,335.4822,14116.0
2022-04-08 12:30:00,345.94,345.95,344.55,345.61,14373.0,335.4046,335.4143,334.057,335.0847,14373.0
2022-04-08 13:00:00,345.63,345.73,344.38,344.69,11728.0,335.1041,335.201,333.8922,334.1927,11728.0
2022-04-08 13:30:00,344.74,344.9,344.36,344.44,10434.0,334.2412,334.3963,333.8728,333.9503,10434.0
2022-04-08 14:00:00,344.35,344.81,343.25,343.33,12307.0,333.8631,334.3091,332.7966,332.8741,12307.0
2022-04-08 14:30:00,343.4,344.34,343.24,344.16,14497.0,332.942,333.8534,332.7869,333.6789,14497.0
2022-04-08 15:00:00,344.04,344.7,343.82,344.04,18830.0,333.5625,334.2024,333.3492,333.5625,18830.0
2022-04-08 15:30:00,344.06,344.26,341.73,342.81,87470.0,333.5819,333.7758,331.3229,332.37,87470.0
2022-04-11 09:30:00,339.63,340.31,334.99,335.18,43207.0,329.2868,329.9461,324.7881,324.9723,43207.0
2022-04-11 10:00:00,335.26,336.47,332.52,333.22,84507.0,325.0499,326.223,322.3933,323.072,84507.0
2022-04-11 10:30:00,333.22,335.28,333.2,334.91,73718.0,323.072,325.0693,323.0526,324.7106,73718.0
2022-04-11 11:00:00,334.84,335.0,333.5,333.88,32654.0,324.6427,324.7978,323.3435,323.7119,32654.0
2022-04-11 11:30:00,333.82,334.33,332.46,332.67,40757.0,323.6537,324.1482,322.3352,322.5388,40757.0
2022-04-11 12:00:00,332.75,333.24,332.54,333.06,26953.0,322.6163,323.0914,322.4127,322.9169,26953.0
2022-04-11 12:30:00,333.1,334.29,332.76,333.8,28488.0,322.9557,324.1094,322.626,323.6344,28488.0
2022-04-11 13:00:00,333.68,334.05,333.28,333.59,18450.0,323.518,323.8767,323.1302,323.4308,18450.0
2022-04-11 13:30:00,333.73,335.06,333.59,334.92,15872.0,323.5665,324.856,323.4308,324.7202,15872.0
2022-04-11 14:00:00,334.81,335.34,334.0,335.13,24259.0,324.6136,325.1275,323.8283,324.9239,24259.0
2022-04-11 14:30:00,335.12,336.02,334.6,335.34,15941.0,324.9142,325.7867,324.41,325.1275,15941.0
2022-04-11 15:00:00,335.36,335.93,334.8,335.2,37664.0,325.1468,325.6995,324.6039,324.9917,37664.0
2022-04-11 15:30:00,335.22,335.61,333.95,334.5,180400.0,325.0111,325.3892,323.7798,324.313,180400.0
2022-04-12 09:30:00,334.74,337.41,334.24,336.41,21770.0,324.5457,327.1344,324.061,326.1649,21770.0
2022-04-12 10:00:00,335.8,336.86,335.49,336.13,11831.0,325.5734,326.6012,325.2729,325.8934,11831.0
2022-04-12 10:30:00,336.26,336.41,333.97,334.14,8155.0,326.0194,326.1649,323.7992,323.964,8155.0
2022-04-12 11:00:00,334.09,335.45,334.05,335.07,9785.0,323.9155,325.2341,323.8767,324.8657,9785.0
2022-04-12 11:30:00,335.11,336.07,335.11,335.77,9445.0,324.9045,325.8352,324.9045,325.5444,9445.0
2022-04-12 12:00:00,336.01,336.61,335.22,335.5,12927.0,325.7771,326.3588,325.0111,325.2826,12927.0
2022-04-12 12:30:00,335.54,335.89,334.77,335.67,13684.0,325.3214,325.6607,324.5748,325.4474,13684.0
2022-04-12 13:00:00,335.8,335.8,334.55,335.38,11092.0,325.5734,325.5734,324.3615,325.1662,11092.0
2022-04-12 13:30:00,335.25,335.6,332.91,333.09,33333.0,325.0402,325.3795,322.7715,322.946,33333.0
2022-04-12 14:00:00,332.98,333.86,331.87,332.34,15955.0,322.8393,323.6925,321.7631,322.2188,15955.0
2022-04-12 14:30:00,332.43,332.83,331.73,332.36,22109.0,322.3061,322.6939,321.6274,322.2382,22109.0
2022-04-12 15:00:00,332.36,332.36,330.6,331.34,41296.0,322.2382,322.2382,320.5318,321.2493,41296.0
2022-04-12 15:30:00,331.15,332.52,330.94,332.15,107560.0,321.0651,322.3933,320.8615,322.0346,107560.0
2022-04-13 09:30:00,330.68,331.59,327.81,328.48,49894.0,320.6094,321.4917,317.8268,318.4764,49894.0
2022-04-13 10:00:00,328.67,329.17,326.35,328.78,46884.0,318.6606,319.1454,316.4112,318.7672,46884.0
2022-04-13 10:30:00,328.9,329.81,328.4,329.81,24962.0,318.8836,319.7659,318.3988,319.7659,24962.0
2022-04-13 11:00:00,329.73,331.86,329.65,331.7,14491.0,319.6883,321.7534,319.6107,321.5983,14491.0
2022-04-13 11:30:00,331.67,331.95,330.55,330.86,15108.0,321.5692,321.8407,320.4833,320.7839,15108.0
2022-04-13 12:00:00,330.8,331.67,330.74,331.01,12603.0,320.7257,321.5692,320.6675,320.9293,12603.0
2022-04-13 12:30:00,331.04,332.38,331.04,332.38,11735.0,320.9584,322.2576,320.9584,322.2576,11735.0
2022-04-13 13:00:00,332.39,332.7,332.08,332.25,11986.0,322.2673,322.5679,321.9667,322.1316,11986.0
2022-04-13 13:30:00,332.36,333.1,331.93,333.1,29399.0,322.2382,322.9557,321.8213,322.9557,29399.0
2022-04-13 14:00:00,333.02,333.67,332.91,333.19,19983.0,322.8781,323.5083,322.7715,323.0429,19983.0
2022-04-13 14:30:00,333.19,333.52,332.96,333.29,13936.0,323.0429,323.3629,322.8199,323.1399,13936.0
2022-04-13 15:00:00,333.12,333.78,332.74,333.29,24884.0,322.9751,323.615,322.6066,323.1399,24884.0
2022-04-13 15:30:00,333.39,333.77,332.77,333.69,150929.0,323.2368,323.6053,322.6357,323.5277,150929.0
2022-04-14 09:30:00,334.0,335.38,331.53,331.53,38419.0,323.8283,325.1662,321.4335,321.4335,38419.0
2022-04-14 10:00:00,331.94,332.48,329.7,330.63,48871.0,321.831,322.3546,319.6592,320.5609,48871.0
2022-04-14 10:30:00,330.79,332.21,329.99,331.12,48152.0,320.716,322.0928,319.9404,321.036,48152.0
2022-04-14 11:00:00,331.01,332.39,330.77,332.39,76546.0,320.9293,322.2673,320.6966,322.2673,76546.0
2022-04-14 11:30:00,332.56,332.56,330.93,331.9,18286.0,322.4321,322.4321,320.8518,321.7922,18286.0
2022-04-14 12:00:00,331.84,332.35,331.36,331.64,37401.0,321.734,322.2285,321.2687,321.5401,37401.0
2022-04-14 12:30:00,331.63,331.64,329.92,330.94,31164.0,321.5304,321.5401,319.8725,320.8615,31164.0
2022-04-14 13:00:00,330.9,331.12,329.08,329.94,23390.0,320.8227,321.036,319.0581,319.8919,23390.0
2022-04-14 13:30:00,330.29,330.55,329.81,330.13,13664.0,320.2313,320.4833,319.7659,320.0761,13664.0
2022-04-14 14:00:00,330.53,330.86,330.14,330.37,29405.0,320.4639,320.7839,320.0858,320.3088,29405.0
2022-04-14 14:30:00,330.53,330.56,329.5,329.5,17843.0,320.4639,320.493,319.4653,319.4653,17843.0
2022-04-14 15:00:00,329.5,329.76,328.74,328.96,32475.0,319.4653,319.7174,318.7285,318.9418,32475.0
2022-04-14 15:30:00,328.84,329.14,327.85,328.39,140384.0,318.8254,319.1163,317.8656,318.3891,140384.0
2022-04-18 09:30:00,327.51,330.0,326.41,327.89,27673.0,317.5359,319.9501,316.4694,317.9043,27673.0
2022-04-18 10:00:00,327.64,329.6,326.36,328.51,14870.0,317.662,319.5623,316.4209,318.5055,14870.0
2022-04-18 10:30:00,328.73,329.43,328.18,328.93,16269.0,318.7188,319.3974,318.1855,318.9127,16269.0
2022-04-18 11:00:00,329.07,329.11,327.01,327.32,11919.0,319.0484,319.0872,317.0511,317.3517,11919.0
2022-04-18 11:30:00,327.3,328.21,327.26,328.21,14264.0,317.3323,318.2146,317.2935,318.2146,14264.0
2022-04-18 12:00:00,328.54,328.54,327.75,327.75,20591.0,318.5345,318.5345,317.7686,317.7686,20591.0
2022-04-18 12:30:00,327.73,328.52,327.38,328.44,13874.0,317.7492,318.5152,317.4099,318.4376,13874.0
2022-04-18 13:00:00,328.48,329.35,328.08,328.92,10952.0,318.4764,319.3199,318.0886,318.903,10952.0
2022-04-18 13:30:00,328.9,330.59,328.9,329.82,13209.0,318.8836,320.5221,318.8836,319.7756,13209.0
2022-04-18 14:00:00,330.05,330.29,328.82,329.06,16900.0,319.9986,320.2313,318.806,319.0387,16900.0
2022-04-18 14:30:00,329.19,329.61,328.68,328.79,10665.0,319.1648,319.572,318.6703,318.7769,10665.0
2022-04-18 15:00:00,328.66,328.76,327.39,327.43,16566.0,318.6509,318.7478,317.4196,317.4584,16566.0
2022-04-18 15:30:00,327.35,328.56,326.58,328.29,69930.0,317.3808,318.5539,316.6342,318.2922,69930.0
2022-04-19 09:30:00,327.25,330.43,326.65,330.08,26058.0,317.2838,320.367,316.7021,320.0276,26058.0
2022-04-19 10:00:00,330.28,331.25,329.86,331.13,18502.0,320.2216,321.162,319.8143,321.0457,18502.0
2022-04-19 10:30:00,331.2,332.29,330.47,331.31,31389.0,321.1135,322.1703,320.4058,321.2202,31389.0
2022-04-19 11:00:00,331.44,332.44,331.39,332.28,33756.0,321.3462,322.3158,321.2978,322.1606,33756.0
2022-04-19 11:30:00,332.27,332.5,331.18,331.81,15291.0,322.151,322.3739,321.0941,321.705,15291.0
2022-04-19 12:00:00,331.48,331.79,331.26,331.54,19263.0,321.385,321.6856,321.1717,321.4432,19263.0
2022-04-19 12:30:00,331.56,332.07,331.14,331.92,123173.0,321.4626,321.957,321.0554,321.8116,123173.0
2022-04-19 13:00:00,331.85,332.4,331.23,331.23,62654.0,321.7437,322.277,321.1426,321.1426,62654.0
2022-04-19 13:30:00,331.6,332.01,331.53,331.56,18434.0,321.5014,321.8989,321.4335,321.4626,18434.0
2022-04-19 14:00:00,331.67,331.79,330.43,330.82,9746.0,321.5692,321.6856,320.367,320.7451,9746.0
2022-04-19 14:30:00,331.02,331.93,330.69,331.84,21305.0,320.939,321.8213,320.6191,321.734,21305.0
2022-04-19 15:00:00,331.86,333.6,331.77,333.43,18849.0,321.7534,323.4404,321.6662,323.2756,18849.0
2022-04-19 15:30:00,333.47,334.14,332.71,333.59,115682.0,323.3144,323.964,322.5776,323.4308,115682.0
2022-04-20 09:30:00,335.67,338.46,334.06,334.92,35591.0,325.4474,328.1524,323.8864,324.7202,35591.0
2022-04-20 10:00:00,335.37,335.78,333.95,335.56,15596.0,325.1565,325.5541,323.7798,325.3408,15596.0
2022-04-20 10:30:00,335.47,337.42,334.99,336.92,13435.0,325.2535,327.1441,324.7881,326.6593,13435.0
2022-04-20 11:00:00,336.87,336.87,335.42,336.06,9399.0,326.6109,326.6109,325.205,325.8255,9399.0
2022-04-20 11:30:00,336.0,336.92,335.83,336.69,10873.0,325.7674,326.6593,325.6025,326.4363,10873.0
2022-04-20 12:00:00,336.67,337.58,336.56,337.42,9749.0,326.417,327.2992,326.3103,327.1441,9749.0
2022-04-20 12:30:00,337.65,339.28,337.65,338.37,14603.0,327.3671,328.9475,327.3671,328.0652,14603.0
2022-04-20 13:00:00,338.42,338.58,337.09,337.4,14994.0,328.1137,328.2688,326.8242,327.1247,14994.0
2022-04-20 13:30:00,337.39,337.7,336.89,336.91,5763.0,327.115,327.4156,326.6303,326.6496,5763.0
2022-04-20 14:00:00,336.86,337.17,335.6,335.71,7853.0,326.6012,326.9017,325.3795,325.4862,7853.0
2022-04-20 14:30:00,335.51,335.76,334.37,334.63,9514.0,325.2923,325.5347,324.187,324.4391,9514.0
2022-04-20 15:00:00,334.7,335.8,334.7,335.53,11995.0,324.5069,325.5734,324.5069,325.3117,11995.0
2022-04-20 15:30:00,335.58,336.08,334.57,335.05,48556.0,325.3601,325.8449,324.3809,324.8463,48556.0
2022-04-21 09:30:00,336.72,338.57,336.64,337.04,25447.0,326.4654,328.2591,326.3879,326.7757,25447.0
2022-04-21 10:00:00,337.12,337.26,334.9,335.56,15712.0,326.8532,326.989,324.7009,325.3408,15712.0
2022-04-21 10:30:00,335.91,336.46,333.8,334.55,33178.0,325.6801,326.2133,323.6344,324.3615,33178.0
2022-04-21 11:00:00,334.34,334.81,333.92,334.12,12736.0,324.1579,324.6136,323.7507,323.9446,12736.0
2022-04-21 11:30:00,334.12,334.12,331.84,331.84,42668.0,323.9446,323.9446,321.734,321.734,42668.0
2022-04-21 12:00:00,331.71,331.76,330.49,330.73,25833.0,321.608,321.6565,320.4252,320.6579,25833.0
2022-04-21 12:30:00,330.78,331.44,330.14,330.38,23144.0,320.7063,321.3462,320.0858,320.3185,23144.0
2022-04-21 13:00:00,330.45,332.02,329.87,331.73,41234.0,320.3864,321.9086,319.824,321.6274,41234.0
2022-04-21 13:30:00,331.96,332.47,331.0,331.05,10282.0,321.8504,322.3449,320.9196,320.9681,10282.0
2022-04-21 14:00:00,331.03,331.58,330.8,331.01,21882.0,320.9487,321.482,320.7257,320.9293,21882.0
2022-04-21 14:30:00,330.97,331.93,330.46,330.84,22415.0,320.8905,321.8213,320.3961,320.7645,22415.0
2022-04-21 15:00:00,330.81,331.5,330.17,331.37,30577.0,320.7354,321.4044,320.1149,321.2784,30577.0
2022-04-21 15:30:00,331.15,331.17,329.42,329.93,102091.0,321.0651,321.0845,319.3877,319.8822,102091.0
2022-04-22 09:30:00,326.0,329.9,324.61,324.64,30494.0,316.0719,319.8531,314.7242,314.7533,30494.0
2022-04-22 10:00:00,325.07,326.75,324.6,324.84,19849.0,315.1702,316.7991,314.7145,314.9472,19849.0
2022-04-22 10:30:00,325.11,325.81,324.63,324.66,15908.0,315.209,315.8877,314.7436,314.7727,15908.0
2022-04-22 11:00:00,324.72,326.37,324.58,325.59,16051.0,314.8309,316.4306,314.6951,315.6744,16051.0
2022-04-22 11:30:00,325.8,326.91,325.52,325.91,53137.0,315.878,316.9542,315.6065,315.9846,53137.0
2022-04-22 12:00:00,325.9,326.73,325.24,326.35,38912.0,315.9749,316.7797,315.335,316.4112,38912.0
2022-04-22 12:30:00,326.19,326.73,326.01,326.38,26594.0,316.2561,316.7797,316.0816,316.4403,26594.0
2022-04-22 13:00:00,326.37,327.1,325.98,326.6,22556.0,316.4306,317.1384,316.0525,316.6536,22556.0
2022-04-22 13:30:00,326.57,326.77,325.46,326.02,43725.0,316.6245,316.8185,315.5483,316.0913,43725.0
2022-04-22 14:00:00,326.0,326.5,325.29,325.53,49830.0,316.0719,316.5567,315.3835,315.6162,49830.0
2022-04-22 14:30:00,325.5,325.5,323.54,324.27,30278.0,315.5871,315.5871,313.6868,314.3946,30278.0
2022-04-22 15:00:00,324.5,325.48,323.55,324.52,34982.0,314.6176,315.5677,313.6965,314.637,34982.0
2022-04-22 15:30:00,324.53,325.79,322.08,322.48,191154.0,314.6467,315.8683,312.2713,312.6591,191154.0
2022-04-25 09:30:00,320.0,323.15,317.36,320.99,57673.0,310.2546,313.3087,307.695,311.2145,57673.0
2022-04-25 10:00:00,320.94,321.65,319.87,321.65,73902.0,311.166,311.8544,310.1286,311.8544,73902.0
2022-04-25 10:30:00,321.86,323.32,321.17,321.38,36152.0,312.058,313.4735,311.389,311.5926,36152.0
2022-04-25 11:00:00,321.38,322.8,320.21,321.4,50518.0,311.5926,312.9694,310.4582,311.612,50518.0
2022-04-25 11:30:00,321.17,321.93,319.98,320.9,34475.0,311.389,312.1259,310.2352,311.1272,34475.0
2022-04-25 12:00:00,320.62,322.02,320.37,321.33,15252.0,310.8557,312.2131,310.6134,311.5441,15252.0
2022-04-25 12:30:00,321.48,322.26,320.69,321.19,17980.0,311.6896,312.4458,310.9236,311.4084,17980.0
2022-04-25 13:00:00,321.29,322.77,320.15,322.05,14501.0,311.5053,312.9403,310.4001,312.2422,14501.0
2022-04-25 13:30:00,321.93,322.63,320.89,321.15,11354.0,312.1259,312.8045,311.1175,311.3696,11354.0
2022-04-25 14:00:00,321.01,323.17,320.41,323.17,96160.0,311.2339,313.3281,310.6521,313.3281,96160.0
2022-04-25 14:30:00,323.17,323.21,322.0,322.6,47379.0,313.3281,313.3669,312.1937,312.7754,47379.0
2022-04-25 15:00:00,322.41,324.8,321.33,324.8,18262.0,312.5912,314.9084,311.5441,314.9084,18262.0
2022-04-25 15:30:00,324.93,325.74,324.39,325.51,173052.0,315.0345,315.8198,314.5109,315.5968,173052.0
2022-04-26 09:30:00,323.12,325.52,323.0,324.27,25463.0,313.2796,315.6065,313.1633,314.3946,25463.0
2022-04-26 10:00:00,324.13,324.56,321.01,322.29,36718.0,314.2589,314.6758,311.2339,312.4749,36718.0
2022-04-26 10:30:00,322.61,323.14,321.62,322.6,22060.0,312.7851,313.299,311.8253,312.7754,22060.0
2022-04-26 11:00:00,322.5,322.73,320.87,320.87,54570.0,312.6785,312.9015,311.0981,311.0981,54570.0
2022-04-26 11:30:00,320.72,320.72,318.92,318.95,14074.0,310.9527,310.9527,309.2075,309.2366,14074.0
2022-04-26 12:00:00,318.6,320.17,318.48,320.01,11352.0,308.8973,310.4195,308.7809,310.2643,11352.0
2022-04-26 12:30:00,319.96,320.39,319.21,320.33,11312.0,310.2158,310.6328,309.4887,310.5746,11312.0
2022-04-26 13:00:00,320.27,320.35,318.56,319.17,20317.0,310.5164,310.594,308.8585,309.4499,20317.0
2022-04-26 13:30:00,319.25,320.51,319.01,319.57,59920.0,309.5275,310.7491,309.2948,309.8377,59920.0
2022-04-26 14:00:00,319.72,320.27,318.81,320.04,29161.0,309.9832,310.5164,309.1009,310.2934,29161.0
2022-04-26 14:30:00,319.93,320.53,318.95,320.41,23130.0,310.1868,310.7685,309.2366,310.6521,23130.0
2022-04-26 15:00:00,320.96,321.01,318.38,319.06,32110.0,311.1854,311.2339,308.684,309.3433,32110.0
2022-04-26 15:30:00,319.06,320.6,318.23,318.97,197046.0,309.3433,310.8364,308.5385,309.256,197046.0
2022-04-27 09:30:00,317.15,324.1,317.15,322.73,22603.0,307.4914,314.2298,307.4914,312.9015,22603.0
2022-04-27 10:00:00,322.88,323.26,320.27,320.27,23390.0,313.0469,313.4153,310.5164,310.5164,23390.0
2022-04-27 10:30:00,320.31,322.93,319.05,322.21,25197.0,310.5552,313.0954,309.3336,312.3973,25197.0
2022-04-27 11:00:00,321.98,323.05,320.9,322.12,24508.0,312.1743,313.2117,311.1272,312.3101,24508.0
2022-04-27 11:30:00,322.35,323.6,321.98,322.35,21428.0,312.5331,313.745,312.1743,312.5331,21428.0
2022-04-27 12:00:00,322.37,324.0,321.53,323.45,154688.0,312.5525,314.1328,311.738,313.5996,154688.0
2022-04-27 12:30:00,323.77,324.63,322.99,323.38,21831.0,313.9098,314.7436,313.1536,313.5317,21831.0
2022-04-27 13:00:00,323.27,323.99,322.37,323.75,24144.0,313.425,314.1231,312.5525,313.8904,24144.0
2022-04-27 13:30:00,323.83,324.0,322.67,323.86,16398.0,313.968,314.1328,312.8433,313.9971,16398.0
2022-04-27 14:00:00,323.64,323.89,322.73,322.84,15391.0,313.7838,314.0262,312.9015,313.0081,15391.0
2022-04-27 14:30:00,322.95,323.99,321.91,322.06,21565.0,313.1148,314.1231,312.1065,312.2519,21565.0
2022-04-27 15:00:00,322.21,322.59,321.16,321.38,42740.0,312.3973,312.7658,311.3793,311.5926,42740.0
2022-04-27 15:30:00,321.38,321.62,318.8,319.14,128040.0,311.5926,311.8253,309.0912,309.4208,128040.0
2022-04-28 09:30:00,323.51,323.79,320.57,322.83,25363.0,313.6577,313.9292,310.8073,312.9984,25363.0
2022-04-28 10:00:00,322.94,322.94,318.72,318.81,28993.0,313.1051,313.1051,309.0136,309.1009,28993.0
2022-04-28 10:30:00,318.98,319.83,317.84,319.77,26698.0,309.2657,310.0898,308.1604,310.0316,26698.0
2022-04-28 11:00:00,319.96,321.69,319.56,321.32,17314.0,310.2158,311.8932,309.828,311.5344,17314.0
2022-04-28 11:30:00,321.4,321.75,320.63,321.47,14046.0,311.612,311.9513,310.8654,311.6799,14046.0
2022-04-28 12:00:00,321.6,322.91,320.5,322.91,14738.0,311.8059,313.076,310.7394,313.076,14738.0
2022-04-28 12:30:00,322.93,324.84,322.9,324.56,9519.0,313.0954,314.9472,313.0663,314.6758,9519.0
2022-04-28 13:00:00,324.57,326.3,324.46,326.3,14078.0,314.6855,316.3628,314.5788,316.3628,14078.0
2022-04-28 13:30:00,326.03,326.81,325.73,326.09,22400.0,316.101,316.8572,315.8101,316.1592,22400.0
2022-04-28 14:00:00,326.05,326.28,325.34,325.89,17922.0,316.1204,316.3434,315.432,315.9653,17922.0
2022-04-28 14:30:00,326.02,327.9,325.33,327.66,26013.0,316.0913,317.914,315.4223,317.6813,26013.0
2022-04-28 15:00:00,327.66,328.29,327.14,327.65,30990.0,317.6813,318.2922,317.1772,317.6717,30990.0
2022-04-28 15:30:00,327.4,327.55,325.9,326.65,151296.0,317.4293,317.5747,315.9749,316.7021,151296.0
2022-04-29 09:30:00,323.84,325.96,322.89,325.01,31027.0,313.9777,316.0331,313.0566,315.1121,31027.0
2022-04-29 10:00:00,325.13,325.27,321.58,321.64,30511.0,315.2284,315.3641,311.7865,311.8447,30511.0
2022-04-29 10:30:00,321.38,322.36,320.86,321.59,44966.0,311.5926,312.5428,311.0884,311.7962,44966.0
2022-04-29 11:00:00,321.58,321.75,320.72,321.23,35561.0,311.7865,311.9513,310.9527,311.4472,35561.0
2022-04-29 11:30:00,321.22,323.05,321.22,321.94,135059.0,311.4375,313.2117,311.4375,312.1355,135059.0
2022-04-29 12:00:00,321.92,322.11,321.09,321.27,30274.0,312.1162,312.3004,311.3114,311.486,30274.0
2022-04-29 12:30:00,321.33,321.97,320.54,321.06,21100.0,311.5441,312.1646,310.7782,311.2823,21100.0
2022-04-29 13:00:00,321.15,322.43,320.87,321.77,43205.0,311.3696,312.6106,311.0981,311.9707,43205.0
2022-04-29 13:30:00,321.74,322.83,321.36,321.68,26134.0,311.9416,312.9984,311.5732,311.8835,26134.0
2022-04-29 14:00:00,321.71,321.74,319.88,320.0,25739.0,311.9126,311.9416,310.1383,310.2546,25739.0
2022-04-29 14:30:00,320.14,320.52,319.06,319.79,26018.0,310.3904,310.7588,309.3433,310.051,26018.0
2022-04-29 15:00:00,319.57,319.94,318.36,318.69,55987.0,309.8377,310.1965,308.6646,308.9845,55987.0
2022-04-29 15:30:00,318.48,319.88,315.58,316.61,235684.0,308.7809,310.1383,305.9692,306.9679,235684.0
2022-05-02 09:30:00,288.03,295.57,287.01,294.99,383133.0,279.2583,286.5686,278.2693,286.0063,383133.0
2022-05-02 10:00:00,295.49,304.47,294.11,302.9,192918.0,286.4911,295.1976,285.1531,293.6754,192918.0
2022-05-02 10:30:00,302.65,305.76,301.18,301.86,152182.0,293.433,296.4483,292.0078,292.6671,152182.0
2022-05-02 11:00:00,301.85,302.0,298.35,299.57,122460.0,292.6574,292.8028,289.264,290.4468,122460.0
2022-05-02 11:30:00,299.73,301.9,298.46,300.98,167587.0,290.6019,292.7058,289.3706,291.8139,167587.0
2022-05-02 12:00:00,301.33,301.47,297.98,300.45,117610.0,292.1532,292.2889,288.9052,291.3,117610.0
2022-05-02 12:30:00,300.54,302.38,300.09,301.03,59527.0,291.3873,293.1712,290.951,291.8623,59527.0
2022-05-02 13:00:00,301.55,302.49,299.3,299.83,59602.0,292.3665,293.2779,290.185,290.6989,59602.0
2022-05-02 13:30:00,299.69,300.21,297.26,297.91,76955.0,290.5632,291.0673,288.2072,288.8374,76955.0
2022-05-02 14:00:00,297.91,297.93,293.79,295.81,93971.0,288.8374,288.8568,284.8428,286.8013,93971.0
2022-05-02 14:30:00,295.54,298.48,295.44,297.74,96637.0,286.5395,289.39,286.4426,288.6725,96637.0
2022-05-02 15:00:00,297.89,300.86,297.07,300.54,117400.0,288.818,291.6975,288.0229,291.3873,117400.0
2022-05-02 15:30:00,300.54,302.99,300.39,301.14,306859.0,291.3873,293.7627,291.2418,291.969,306859.0
2022-05-03 09:30:00,299.41,303.64,299.05,303.22,85826.0,290.2917,294.3929,289.9426,293.9857,85826.0
2022-05-03 10:00:00,303.59,303.8,300.45,302.97,60947.0,294.3444,294.548,291.3,293.7433,60947.0
2022-05-03 10:30:00,303.03,303.17,299.63,300.82,54786.0,293.8014,293.9372,290.505,291.6587,54786.0
2022-05-03 11:00:00,300.7,302.57,300.39,301.83,37617.0,291.5424,293.3554,291.2418,292.638,37617.0
2022-05-03 11:30:00,301.83,303.29,301.78,302.38,35948.0,292.638,294.0535,292.5895,293.1712,35948.0
2022-05-03 12:00:00,302.42,304.74,301.73,303.7,41205.0,293.21,295.4594,292.541,294.451,41205.0
2022-05-03 12:30:00,303.4,305.27,303.04,305.13,51024.0,294.1602,295.9732,293.8111,295.8375,51024.0
2022-05-03 13:00:00,305.36,307.3,305.25,305.68,37677.0,296.0605,297.9414,295.9538,296.3707,37677.0
2022-05-03 13:30:00,305.92,306.89,305.86,306.59,27005.0,296.6034,297.5439,296.5453,297.253,27005.0
2022-05-03 14:00:00,306.55,306.73,305.69,306.43,40031.0,297.2142,297.3888,296.3804,297.0979,40031.0
2022-05-03 14:30:00,306.48,309.99,306.32,309.85,52943.0,297.1464,300.5495,296.9912,300.4137,52943.0
2022-05-03 15:00:00,310.05,310.4,309.16,309.44,68822.0,300.6076,300.947,299.7448,300.0162,68822.0
2022-05-03 15:30:00,309.53,310.17,308.23,309.59,269846.0,300.1035,300.724,298.8431,300.1617,269846.0
2022-05-04 09:30:00,311.19,311.19,305.41,305.55,61832.0,301.7129,301.7129,296.109,296.2447,61832.0
2022-05-04 10:00:00,305.52,306.85,302.63,303.39,65329.0,296.2156,297.5051,293.4136,294.1505,65329.0
2022-05-04 10:30:00,303.26,305.42,302.95,304.16,27185.0,294.0244,296.1187,293.7239,294.897,27185.0
2022-05-04 11:00:00,304.33,305.43,303.84,304.4,25444.0,295.0618,296.1283,294.5868,295.1297,25444.0
2022-05-04 11:30:00,304.56,305.56,303.53,305.42,41897.0,295.2848,296.2544,294.2862,296.1187,41897.0
2022-05-04 12:00:00,305.41,308.58,305.28,308.48,49849.0,296.109,299.1824,295.9829,299.0855,49849.0
2022-05-04 12:30:00,308.46,309.43,307.89,309.43,29319.0,299.0661,300.0065,298.5134,300.0065,29319.0
2022-05-04 13:00:00,309.48,309.63,308.05,308.33,26850.0,300.055,300.2004,298.6686,298.94,26850.0
2022-05-04 13:30:00,308.2,309.6,308.2,308.73,33413.0,298.814,300.1714,298.814,299.3278,33413.0
2022-05-04 14:00:00,309.12,309.9,306.63,308.99,35257.0,299.706,300.4622,297.2918,299.5799,35257.0
2022-05-04 14:30:00,309.34,312.88,305.48,312.52,48591.0,299.9193,303.3515,296.1768,303.0024,48591.0
2022-05-04 15:00:00,312.74,317.27,312.42,314.68,107364.0,303.2157,307.6078,302.9055,305.0966,107364.0
2022-05-04 15:30:00,314.86,318.61,314.86,316.98,167842.0,305.2712,308.907,305.2712,307.3266,167842.0
2022-05-05 09:30:00,313.68,315.0,309.01,311.13,44189.0,304.1271,305.4069,299.5993,301.6548,44189.0
2022-05-05 10:00:00,311.13,311.13,307.58,308.7,80026.0,301.6548,301.6548,298.2129,299.2988,80026.0
2022-05-05 10:30:00,308.75,308.75,305.13,306.72,45243.0,299.3472,299.3472,295.8375,297.3791,45243.0
2022-05-05 11:00:00,306.4,306.94,304.79,305.79,27128.0,297.0688,297.5924,295.5078,296.4774,27128.0
2022-05-05 11:30:00,305.92,306.86,303.0,303.38,20746.0,296.6034,297.5148,293.7724,294.1408,20746.0
2022-05-05 12:00:00,303.2,304.63,302.36,303.42,26820.0,293.9663,295.3527,293.1518,294.1796,26820.0
2022-05-05 12:30:00,303.34,303.84,301.41,302.89,38566.0,294.102,294.5868,292.2308,293.6657,38566.0
2022-05-05 13:00:00,303.26,303.85,302.08,303.3,34186.0,294.0244,294.5965,292.8804,294.0632,34186.0
2022-05-05 13:30:00,303.26,304.85,302.68,303.3,79790.0,294.0244,295.566,293.4621,294.0632,79790.0
2022-05-05 14:00:00,303.3,304.08,301.84,301.95,89739.0,294.0632,294.8195,292.6477,292.7543,89739.0
2022-05-05 14:30:00,302.02,304.2,301.72,303.0,40099.0,292.8222,294.9358,292.5313,293.7724,40099.0
2022-05-05 15:00:00,303.13,303.19,301.15,301.56,34090.0,293.8984,293.9566,291.9787,292.3762,34090.0
2022-05-05 15:30:00,301.5,304.39,301.18,304.13,138744.0,292.318,295.12,292.0078,294.8679,138744.0
2022-05-06 09:30:00,299.74,300.75,295.67,297.27,63023.0,290.6116,291.5909,286.6656,288.2169,63023.0
2022-05-06 10:00:00,296.81,300.05,295.38,298.2,41834.0,287.7709,290.9122,286.3844,289.1185,41834.0
2022-05-06 10:30:00,297.71,300.85,295.74,300.77,34260.0,288.6435,291.6878,286.7334,291.6103,34260.0
2022-05-06 11:00:00,300.56,302.56,299.61,300.91,33825.0,291.4067,293.3458,290.4856,291.746,33825.0
2022-05-06 11:30:00,301.12,301.52,299.54,299.74,33597.0,291.9496,292.3374,290.4177,290.6116,33597.0
2022-05-06 12:00:00,299.89,301.99,298.98,300.22,33514.0,290.7571,292.7931,289.8748,291.077,33514.0
2022-05-06 12:30:00,300.17,301.17,298.74,300.84,42679.0,291.0285,291.9981,289.6421,291.6781,42679.0
2022-05-06 13:00:00,300.9,301.18,298.86,299.67,35071.0,291.7363,292.0078,289.7584,290.5438,35071.0
2022-05-06 13:30:00,299.82,300.17,298.11,298.61,27558.0,290.6892,291.0285,289.0313,289.516,27558.0
2022-05-06 14:00:00,298.41,298.91,297.57,297.94,18373.0,289.3221,289.8069,288.5077,288.8664,18373.0
2022-05-06 14:30:00,297.93,299.8,297.07,298.9,21174.0,288.8568,290.6698,288.0229,289.7972,21174.0
2022-05-06 15:00:00,298.26,298.88,297.56,298.56,35357.0,289.1767,289.7778,288.498,289.4676,35357.0
2022-05-06 15:30:00,298.71,301.89,298.62,300.64,134092.0,289.613,292.6962,289.5257,291.4842,134092.0
2022-05-09 09:30:00,295.96,297.79,294.69,295.19,45436.0,286.9467,288.721,285.7154,286.2002,45436.0
2022-05-09 10:00:00,295.24,295.4,291.05,291.76,49333.0,286.2487,286.4038,282.1863,282.8747,49333.0
2022-05-09 10:30:00,291.38,291.88,288.59,289.77,42384.0,282.5062,282.991,279.8012,280.9453,42384.0
2022-05-09 11:00:00,289.58,290.7,289.27,289.37,34058.0,280.761,281.8469,280.4605,280.5574,34058.0
2022-05-09 11:30:00,289.43,290.23,288.4,288.82,42328.0,280.6156,281.3913,279.617,280.0242,42328.0
2022-05-09 12:00:00,288.83,290.7,288.39,290.13,35413.0,280.0339,281.8469,279.6073,281.2943,35413.0
2022-05-09 12:30:00,290.07,290.44,288.44,288.96,29792.0,281.2361,281.5949,279.6558,280.1599,29792.0
2022-05-09 13:00:00,288.96,290.48,288.41,290.36,25641.0,280.1599,281.6336,279.6267,281.5173,25641.0
2022-05-09 13:30:00,290.27,291.29,289.22,289.62,48873.0,281.43,282.419,280.412,280.7998,48873.0
2022-05-09 14:00:00,289.5,290.55,288.95,289.78,43069.0,280.6835,281.7015,280.1502,280.955,43069.0
2022-05-09 14:30:00,289.61,289.89,288.25,288.54,39156.0,280.7901,281.0616,279.4716,279.7527,39156.0
2022-05-09 15:00:00,288.86,289.72,286.44,286.64,79939.0,280.063,280.8968,277.7167,277.9106,79939.0
2022-05-09 15:30:00,286.54,287.01,284.46,286.0,136591.0,277.8136,278.2693,275.797,277.2901,136591.0
2022-05-10 09:30:00,286.67,289.29,284.99,287.24,50088.0,277.9397,280.4799,276.3108,278.4923,50088.0
2022-05-10 10:00:00,286.96,289.2,285.22,285.69,39894.0,278.2208,280.3926,276.5338,276.9895,39894.0
2022-05-10 10:30:00,285.71,285.97,282.26,282.82,52034.0,277.0089,277.261,273.664,274.2069,52034.0
2022-05-10 11:00:00,282.59,283.94,281.51,283.94,57432.0,273.9839,275.2928,272.9368,275.2928,57432.0
2022-05-10 11:30:00,283.92,285.86,283.56,285.52,21478.0,275.2734,277.1543,274.9244,276.8247,21478.0
2022-05-10 12:00:00,285.27,286.15,282.96,283.46,39063.0,276.5823,277.4355,274.3427,274.8274,39063.0
2022-05-10 12:30:00,283.87,285.1,282.79,284.66,18350.0,275.2249,276.4175,274.1778,275.9909,18350.0
2022-05-10 13:00:00,284.51,285.79,284.09,285.79,25914.0,275.8455,277.0865,275.4382,277.0865,25914.0
2022-05-10 13:30:00,286.02,288.14,285.82,287.57,53885.0,277.3095,279.3649,277.1156,278.8123,53885.0
2022-05-10 14:00:00,287.65,288.47,285.21,285.88,38841.0,278.8898,279.6849,276.5241,277.1737,38841.0
2022-05-10 14:30:00,286.03,286.59,284.94,285.8,28969.0,277.3192,277.8621,276.2624,277.0962,28969.0
2022-05-10 15:00:00,286.02,286.7,284.55,284.6,37194.0,277.3095,277.9688,275.8842,275.9327,37194.0
2022-05-10 15:30:00,284.29,285.46,284.1,285.04,146155.0,275.6321,276.7665,275.4479,276.3593,146155.0
2022-05-11 09:30:00,283.32,288.07,282.24,287.13,32176.0,274.6917,279.297,273.6446,278.3857,32176.0
2022-05-11 10:00:00,286.74,287.04,284.66,286.02,48079.0,278.0075,278.2984,275.9909,277.3095,48079.0
2022-05-11 10:30:00,285.95,286.42,284.04,284.79,23614.0,277.2416,277.6973,275.3898,276.1169,23614.0
2022-05-11 11:00:00,284.8,286.39,284.28,286.19,35174.0,276.1266,277.6682,275.6225,277.4743,35174.0
2022-05-11 11:30:00,286.19,286.92,284.94,284.94,42051.0,277.4743,278.1821,276.2624,276.2624,42051.0
2022-05-11 12:00:00,285.13,286.02,284.08,284.16,32288.0,276.4466,277.3095,275.4285,275.5061,32288.0
2022-05-11 12:30:00,283.92,285.34,283.32,283.44,21707.0,275.2734,276.6502,274.6917,274.808,21707.0
2022-05-11 13:00:00,283.35,283.35,282.22,282.34,18027.0,274.7208,274.7208,273.6252,273.7415,18027.0
2022-05-11 13:30:00,282.08,282.9,280.49,280.84,17015.0,273.4895,274.2845,271.9479,272.2872,17015.0
2022-05-11 14:00:00,281.12,284.88,281.04,283.61,33888.0,272.5587,276.2042,272.4811,274.9729,33888.0
2022-05-11 14:30:00,283.56,285.34,283.21,283.6,14991.0,274.9244,276.6502,274.585,274.9632,14991.0
2022-05-11 15:00:00,283.38,284.43,283.1,283.81,32465.0,274.7499,275.7679,274.4784,275.1668,32465.0
2022-05-11 15:30:00,283.92,284.46,281.89,282.25,102427.0,275.2734,275.797,273.3052,273.6543,102427.0
2022-05-12 09:30:00,278.0,283.72,276.79,283.01,52286.0,269.5337,275.0795,268.3606,274.3911,52286.0
2022-05-12 10:00:00,282.36,286.06,281.61,285.09,34998.0,273.7609,277.3482,273.0338,276.4078,34998.0
2022-05-12 10:30:00,285.19,286.77,284.46,286.18,44859.0,276.5047,278.0366,275.797,277.4646,44859.0
2022-05-12 11:00:00,285.94,286.08,284.35,284.54,34206.0,277.2319,277.3676,275.6903,275.8745,34206.0
2022-05-12 11:30:00,284.65,285.38,283.18,283.42,36181.0,275.9812,276.689,274.556,274.7886,36181.0
2022-05-12 12:00:00,283.31,285.08,283.22,284.35,25093.0,274.682,276.3981,274.5947,275.6903,25093.0
2022-05-12 12:30:00,284.65,285.47,284.03,284.17,19607.0,275.9812,276.7762,275.3801,275.5158,19607.0
2022-05-12 13:00:00,284.41,284.51,283.24,283.74,24977.0,275.7485,275.8455,274.6141,275.0989,24977.0
2022-05-12 13:30:00,283.62,283.94,281.66,282.19,26505.0,274.9826,275.2928,273.0822,273.5961,26505.0
2022-05-12 14:00:00,282.29,283.09,281.5,282.81,20938.0,273.6931,274.4687,272.9271,274.1972,20938.0
2022-05-12 14:30:00,282.56,282.65,280.24,281.12,23682.0,273.9548,274.0421,271.7055,272.5587,23682.0
2022-05-12 15:00:00,281.4,284.79,280.52,283.42,55086.0,272.8302,276.1169,271.977,274.7886,55086.0
2022-05-12 15:30:00,283.39,285.87,283.28,285.87,90464.0,274.7596,277.164,274.6529,277.164,90464.0
2022-05-13 09:30:00,290.32,291.27,288.74,289.36,57406.0,281.4785,282.3996,279.9466,280.5477,57406.0
2022-05-13 10:00:00,289.54,293.21,289.54,293.11,45904.0,280.7223,284.2805,280.7223,284.1835,45904.0
2022-05-13 10:30:00,292.93,293.36,291.24,292.45,25493.0,284.009,284.4259,282.3705,283.5436,25493.0
2022-05-13 11:00:00,292.34,292.7,290.67,291.34,21281.0,283.437,283.786,281.8179,282.4674,21281.0
2022-05-13 11:30:00,291.33,292.32,291.26,291.57,23815.0,282.4578,283.4176,282.3899,282.6904,23815.0
2022-05-13 12:00:00,291.82,292.6,291.53,292.36,21673.0,282.9328,283.6891,282.6517,283.4564,21673.0
2022-05-13 12:30:00,292.56,293.07,291.16,292.18,26093.0,283.6503,284.1448,282.2929,283.2819,26093.0
2022-05-13 13:00:00,292.3,292.71,291.07,291.11,22823.0,283.3982,283.7957,282.2057,282.2445,22823.0
2022-05-13 13:30:00,291.08,291.16,289.39,289.39,20821.0,282.2154,282.2929,280.5768,280.5768,20821.0
2022-05-13 14:00:00,289.08,289.1,285.98,287.25,87444.0,280.2763,280.2957,277.2707,278.502,87444.0
2022-05-13 14:30:00,287.56,287.87,286.73,287.66,55473.0,278.8026,279.1031,277.9978,278.8995,55473.0
2022-05-13 15:00:00,287.8,289.23,287.61,288.56,98120.0,279.0353,280.4217,278.851,279.7721,98120.0
2022-05-13 15:30:00,288.63,288.98,287.49,288.97,151862.0,279.84,280.1793,278.7347,280.1696,151862.0
2022-05-16 09:30:00,287.26,287.72,283.15,283.75,33894.0,278.5117,278.9577,274.5269,275.1086,33894.0
2022-05-16 10:00:00,283.7,284.45,282.24,284.26,57454.0,275.0601,275.7873,273.6446,275.6031,57454.0
2022-05-16 10:30:00,284.17,284.7,282.96,284.06,56601.0,275.5158,276.0297,274.3427,275.4092,56601.0
2022-05-16 11:00:00,284.1,286.05,283.83,285.48,29786.0,275.4479,277.3386,275.1862,276.7859,29786.0
2022-05-16 11:30:00,285.9,288.16,285.89,287.95,35508.0,277.1931,279.3843,277.1834,279.1807,35508.0
2022-05-16 12:00:00,288.03,288.19,286.5,286.5,27499.0,279.2583,279.4134,277.7748,277.7748,27499.0
2022-05-16 12:30:00,286.39,287.48,286.39,286.67,12244.0,277.6682,278.725,277.6682,277.9397,12244.0
2022-05-16 13:00:00,286.78,288.09,286.36,287.93,27798.0,278.0463,279.3164,277.6391,279.1613,27798.0
2022-05-16 13:30:00,287.96,288.12,287.34,287.52,24942.0,279.1904,279.3455,278.5893,278.7638,24942.0
2022-05-16 14:00:00,287.34,288.86,287.12,288.83,20533.0,278.5893,280.063,278.376,280.0339,20533.0
2022-05-16 14:30:00,288.92,290.09,288.7,289.18,28089.0,280.1211,281.2555,279.9078,280.3732,28089.0
2022-05-16 15:00:00,289.11,289.18,287.32,287.67,26704.0,280.3054,280.3732,278.5699,278.9092,26704.0
2022-05-16 15:30:00,287.54,288.06,286.99,287.9,103278.0,278.7832,279.2873,278.2499,279.1322,103278.0
2022-05-17 09:30:00,292.48,294.0,290.7,292.09,36487.0,283.5727,285.0464,281.8469,283.1946,36487.0
2022-05-17 10:00:00,292.59,293.01,291.15,291.22,38253.0,283.6794,284.0866,282.2832,282.3511,38253.0
2022-05-17 10:30:00,291.19,291.55,289.09,289.38,23177.0,282.322,282.6711,280.286,280.5671,23177.0
2022-05-17 11:00:00,289.69,290.83,289.21,290.83,45131.0,280.8677,281.973,280.4023,281.973,45131.0
2022-05-17 11:30:00,290.82,292.07,290.82,291.4,13392.0,281.9633,283.1752,281.9633,282.5256,13392.0
2022-05-17 12:00:00,291.72,292.51,291.55,292.05,10034.0,282.8359,283.6018,282.6711,283.1558,10034.0
2022-05-17 12:30:00,292.05,293.16,292.02,292.16,14663.0,283.1558,284.232,283.1267,283.2625,14663.0
2022-05-17 13:00:00,292.31,293.93,291.8,293.44,18570.0,283.4079,284.9786,282.9134,284.5035,18570.0
2022-05-17 13:30:00,293.36,293.4,292.65,293.07,16468.0,284.4259,284.4647,283.7376,284.1448,16468.0
2022-05-17 14:00:00,293.07,293.93,291.49,292.5,18147.0,284.1448,284.9786,282.6129,283.5921,18147.0
2022-05-17 14:30:00,292.53,293.34,292.1,293.11,26476.0,283.6212,284.4065,283.2043,284.1835,26476.0
2022-05-17 15:00:00,292.98,293.72,292.69,293.65,39821.0,284.0575,284.775,283.7763,284.7071,39821.0
2022-05-17 15:30:00,293.63,293.78,292.52,293.02,173619.0,284.6877,284.8331,283.6115,284.0963,173619.0
2022-05-18 09:30:00,288.86,288.99,285.46,286.57,37695.0,280.063,280.189,276.7665,277.8427,37695.0
2022-05-18 10:00:00,286.67,287.36,284.6,284.72,29140.0,277.9397,278.6087,275.9327,276.0491,29140.0
2022-05-18 10:30:00,284.59,284.67,283.31,284.55,24086.0,275.923,276.0006,274.682,275.8842,24086.0
2022-05-18 11:00:00,284.59,284.77,283.63,283.63,21317.0,275.923,276.0975,274.9922,274.9922,21317.0
2022-05-18 11:30:00,283.56,284.28,283.02,283.03,18277.0,274.9244,275.6225,274.4008,274.4105,18277.0
2022-05-18 12:00:00,283.03,283.17,281.82,282.03,19365.0,274.4105,274.5463,273.2374,273.441,19365.0
2022-05-18 12:30:00,281.91,283.14,281.77,283.03,17870.0,273.3246,274.5172,273.1889,274.4105,17870.0
2022-05-18 13:00:00,282.89,282.96,280.13,281.09,19540.0,274.2748,274.3427,271.5988,272.5296,19540.0
2022-05-18 13:30:00,281.01,281.86,280.3,280.68,12565.0,272.452,273.2762,271.7637,272.1321,12565.0
2022-05-18 14:00:00,280.95,281.54,280.56,281.4,13943.0,272.3939,272.9659,272.0157,272.8302,13943.0
2022-05-18 14:30:00,281.5,282.03,280.94,280.94,19346.0,272.9271,273.441,272.3842,272.3842,19346.0
2022-05-18 15:00:00,281.14,281.48,279.77,279.96,25753.0,272.5781,272.9077,271.2498,271.434,25753.0
2022-05-18 15:30:00,279.93,281.55,279.73,280.66,123218.0,271.4049,272.9756,271.211,272.1127,123218.0
2022-05-19 09:30:00,277.93,281.65,277.08,280.17,38793.0,270.1329,273.7486,269.3068,272.3101,38793.0
2022-05-19 10:00:00,280.13,282.89,280.04,281.47,32652.0,272.2712,274.9538,272.1837,273.5736,32652.0
2022-05-19 10:30:00,281.12,281.83,279.91,280.75,53491.0,273.2334,273.9235,272.0574,272.8738,53491.0
2022-05-19 11:00:00,280.77,281.49,280.08,281.28,74003.0,272.8933,273.5931,272.2226,273.3889,74003.0
2022-05-19 11:30:00,281.56,283.3,281.42,283.06,151857.0,273.6611,275.3523,273.525,275.119,151857.0
2022-05-19 12:00:00,283.22,283.36,282.14,282.73,36425.0,275.2745,275.4106,274.2248,274.7983,36425.0
2022-05-19 12:30:00,282.59,282.76,280.42,281.26,36461.0,274.6622,274.8274,272.5531,273.3695,36461.0
2022-05-19 13:00:00,281.42,282.05,279.95,281.43,61042.0,273.525,274.1373,272.0963,273.5347,61042.0
2022-05-19 13:30:00,281.26,283.21,280.51,282.98,39747.0,273.3695,275.2648,272.6405,275.0413,39747.0
2022-05-19 14:00:00,282.83,282.95,280.97,281.93,43516.0,274.8955,275.0121,273.0876,274.0207,43516.0
2022-05-19 14:30:00,281.93,283.09,281.37,283.0,66694.0,274.0207,275.1482,273.4764,275.0607,66694.0
2022-05-19 15:00:00,282.99,284.03,282.14,282.19,188817.0,275.051,276.0618,274.2248,274.2734,188817.0
2022-05-19 15:30:00,282.19,283.5,281.72,282.93,209576.0,274.2734,275.5467,273.8166,274.9927,209576.0
2022-05-20 09:30:00,287.02,288.01,285.4,287.15,94769.0,278.9679,279.9301,277.3934,279.0943,94769.0
2022-05-20 10:00:00,287.09,287.35,285.6,287.08,43863.0,279.036,279.2887,277.5878,279.0262,43863.0
2022-05-20 10:30:00,286.91,287.35,285.64,285.69,48188.0,278.861,279.2887,277.6266,277.6752,48188.0
2022-05-20 11:00:00,285.68,286.27,284.09,285.35,50424.0,277.6655,278.239,276.1201,277.3448,50424.0
2022-05-20 11:30:00,285.41,286.71,284.78,284.78,95701.0,277.4031,278.6666,276.7908,276.7908,95701.0
2022-05-20 12:00:00,284.88,285.23,283.18,284.06,61847.0,276.888,277.2281,275.2356,276.091,61847.0
2022-05-20 12:30:00,283.8,284.17,282.29,283.69,32955.0,275.8383,276.1979,274.3706,275.7313,32955.0
2022-05-20 13:00:00,283.39,283.55,281.79,281.79,27421.0,275.4398,275.5953,273.8846,273.8846,27421.0
2022-05-20 13:30:00,282.13,284.34,282.13,283.78,77335.0,274.2151,276.3631,274.2151,275.8188,77335.0
2022-05-20 14:00:00,283.74,284.12,282.88,283.86,40861.0,275.7799,276.1493,274.9441,275.8966,40861.0
2022-05-20 14:30:00,283.86,285.0,282.74,284.53,50149.0,275.8966,277.0046,274.808,276.5478,50149.0
2022-05-20 15:00:00,284.6,285.47,283.56,285.41,99816.0,276.6158,277.4614,275.605,277.4031,99816.0
2022-05-20 15:30:00,285.5,289.33,284.76,289.22,156097.0,277.4906,281.2131,276.7713,281.1062,156097.0
2022-05-23 09:30:00,292.0,293.01,288.43,290.39,33929.0,283.8082,284.7899,280.3384,282.2434,33929.0
2022-05-23 10:00:00,290.23,292.05,288.84,291.9,20558.0,282.0879,283.8568,280.7369,283.711,20558.0
2022-05-23 10:30:00,292.57,292.81,291.12,292.6,25439.0,284.3622,284.5955,282.9529,284.3914,25439.0
2022-05-23 11:00:00,292.34,294.03,292.34,293.59,30032.0,284.1387,285.7813,284.1387,285.3536,30032.0
2022-05-23 11:30:00,293.8,294.69,293.39,293.86,18759.0,285.5577,286.4227,285.1592,285.616,18759.0
2022-05-23 12:00:00,293.92,294.53,293.51,294.05,14919.0,285.6743,286.2672,285.2758,285.8007,14919.0
2022-05-23 12:30:00,293.74,294.28,293.33,293.92,19908.0,285.4994,286.0242,285.1009,285.6743,19908.0
2022-05-23 13:00:00,293.97,294.0,291.99,293.43,15849.0,285.7229,285.7521,283.7985,285.1981,15849.0
2022-05-23 13:30:00,293.15,294.64,292.88,294.64,18604.0,284.9259,286.3741,284.6635,286.3741,18604.0
2022-05-23 14:00:00,294.67,295.32,294.35,294.97,19809.0,286.4033,287.0351,286.0923,286.6949,19809.0
2022-05-23 14:30:00,295.09,296.22,294.86,295.09,35227.0,286.8115,287.9098,286.588,286.8115,35227.0
2022-05-23 15:00:00,295.08,295.9,295.0,295.26,25037.0,286.8018,287.5988,286.724,286.9768,25037.0
2022-05-23 15:30:00,295.24,295.88,294.48,295.24,70264.0,286.9573,287.5794,286.2186,286.9573,70264.0
2022-05-24 09:30:00,294.02,295.52,291.82,292.05,33268.0,285.7715,287.2295,283.6333,283.8568,33268.0
2022-05-24 10:00:00,292.2,292.28,289.07,290.47,15931.0,284.0026,284.0804,280.9604,282.3211,15931.0
2022-05-24 10:30:00,290.29,290.36,289.18,290.16,16204.0,282.1462,282.2142,281.0673,282.0198,16204.0
2022-05-24 11:00:00,290.41,290.83,289.2,290.3,21571.0,282.2628,282.671,281.0868,282.1559,21571.0
2022-05-24 11:30:00,290.42,291.64,289.88,291.36,12218.0,282.2725,283.4583,281.7477,283.1862,12218.0
2022-05-24 12:00:00,291.32,292.1,290.5,290.7,70431.0,283.1473,283.9054,282.3503,282.5447,70431.0
2022-05-24 12:30:00,290.83,290.83,289.39,290.38,13496.0,282.671,282.671,281.2714,282.2337,13496.0
2022-05-24 13:00:00,290.15,290.36,289.33,290.32,14244.0,282.0101,282.2142,281.2131,282.1753,14244.0
2022-05-24 13:30:00,290.33,291.38,289.72,290.63,11975.0,282.1851,283.2056,281.5922,282.4766,11975.0
2022-05-24 14:00:00,290.6,292.01,290.31,291.15,11881.0,282.4475,283.8179,282.1656,282.9821,11881.0
2022-05-24 14:30:00,291.09,291.8,289.89,290.17,19083.0,282.9237,283.6138,281.7574,282.0295,19083.0
2022-05-24 15:00:00,290.23,291.9,290.11,291.9,21803.0,282.0879,283.711,281.9712,283.711,21803.0
2022-05-24 15:30:00,291.82,294.2,291.82,293.07,76537.0,283.6333,285.9465,283.6333,284.8482,76537.0
2022-05-25 09:30:00,290.47,293.32,289.39,292.25,49936.0,282.3211,285.0912,281.2714,284.0512,49936.0
2022-05-25 10:00:00,292.04,294.64,291.98,294.58,34280.0,283.8471,286.3741,283.7888,286.3158,34280.0
2022-05-25 10:30:00,294.77,294.95,293.39,293.41,17823.0,286.5005,286.6754,285.1592,285.1787,17823.0
2022-05-25 11:00:00,293.29,293.84,292.3,292.34,18659.0,285.062,285.5966,284.0998,284.1387,18659.0
2022-05-25 11:30:00,292.27,292.37,291.04,292.29,21448.0,284.0706,284.1678,282.8751,284.0901,21448.0
2022-05-25 12:00:00,292.02,292.11,290.26,290.92,16153.0,283.8276,283.9151,282.117,282.7585,16153.0
2022-05-25 12:30:00,291.13,292.06,290.76,291.79,23311.0,282.9626,283.8665,282.603,283.6041,23311.0
2022-05-25 13:00:00,291.61,292.17,291.34,291.96,35870.0,283.4291,283.9734,283.1667,283.7693,35870.0
2022-05-25 13:30:00,291.96,292.02,291.42,291.42,16608.0,283.7693,283.8276,283.2445,283.2445,16608.0
2022-05-25 14:00:00,291.35,292.68,290.13,291.82,31343.0,283.1764,284.4691,281.9907,283.6333,31343.0
2022-05-25 14:30:00,291.79,292.48,291.68,292.43,31306.0,283.6041,284.2747,283.4972,284.2261,31306.0
2022-05-25 15:00:00,292.53,293.97,292.37,293.57,23113.0,284.3233,285.7229,284.1678,285.3342,23113.0
2022-05-25 15:30:00,293.69,293.84,291.45,292.26,81609.0,285.4508,285.5966,283.2736,284.0609,81609.0
2022-05-26 09:30:00,293.88,297.77,293.26,297.35,32892.0,285.6355,289.4163,285.0329,289.0081,32892.0
2022-05-26 10:00:00,297.54,298.82,297.53,298.49,17596.0,289.1928,290.4369,289.1831,290.1161,17596.0
2022-05-26 10:30:00,298.07,298.15,296.69,297.52,17666.0,289.7079,289.7857,288.3666,289.1733,17666.0
2022-05-26 11:00:00,297.5,298.13,297.17,297.97,21027.0,289.1539,289.7662,288.8332,289.6107,21027.0
2022-05-26 11:30:00,298.14,298.76,297.29,298.72,28357.0,289.776,290.3786,288.9498,290.3397,28357.0
2022-05-26 12:00:00,298.61,299.66,298.53,299.62,25093.0,290.2328,291.2533,290.155,291.2144,25093.0
2022-05-26 12:30:00,299.79,300.41,299.47,300.3,12732.0,291.3797,291.9823,291.0686,291.8754,12732.0
2022-05-26 13:00:00,300.41,300.87,300.17,300.29,22817.0,291.9823,292.4294,291.749,291.8656,22817.0
2022-05-26 13:30:00,300.35,300.66,299.47,299.93,25626.0,291.924,292.2253,291.0686,291.5157,25626.0
2022-05-26 14:00:00,300.08,300.1,299.13,299.56,10657.0,291.6615,291.681,290.7382,291.1561,10657.0
2022-05-26 14:30:00,299.62,299.72,298.91,299.04,11255.0,291.2144,291.3116,290.5244,290.6507,11255.0
2022-05-26 15:00:00,299.16,299.28,298.44,299.22,25584.0,290.7673,290.884,290.0675,290.8257,25584.0
2022-05-26 15:30:00,299.23,300.75,299.02,299.69,84366.0,290.8354,292.3127,290.6313,291.2825,84366.0
2022-05-27 09:30:00,302.42,306.96,301.88,305.78,40087.0,293.9359,298.3485,293.411,297.2016,40087.0
2022-05-27 10:00:00,305.8,306.81,304.65,305.6,45237.0,297.2211,298.2027,296.1033,297.0267,45237.0
2022-05-27 10:30:00,305.82,306.48,303.89,303.89,21235.0,297.2405,297.882,295.3646,295.3646,21235.0
2022-05-27 11:00:00,304.02,304.79,303.71,304.07,22778.0,295.491,296.2394,295.1897,295.5396,22778.0
2022-05-27 11:30:00,303.9,305.73,303.78,305.23,11432.0,295.3744,297.153,295.2577,296.6671,11432.0
2022-05-27 12:00:00,305.24,305.62,304.82,305.19,13426.0,296.6768,297.0461,296.2686,296.6282,13426.0
2022-05-27 12:30:00,304.97,305.75,304.97,305.61,6887.0,296.4143,297.1725,296.4143,297.0364,6887.0
2022-05-27 13:00:00,305.56,305.88,305.14,305.47,7772.0,296.9878,297.2988,296.5796,296.9003,7772.0
2022-05-27 13:30:00,305.44,305.69,305.11,305.19,9137.0,296.8712,297.1141,296.5504,296.6282,9137.0
2022-05-27 14:00:00,305.12,305.88,304.98,305.67,11214.0,296.5601,297.2988,296.4241,297.0947,11214.0
2022-05-27 14:30:00,305.63,306.0,305.22,305.9,24180.0,297.0558,297.4155,296.6573,297.3183,24180.0
2022-05-27 15:00:00,306.0,306.94,305.93,306.36,30277.0,297.4155,298.3291,297.3474,297.7654,30277.0
2022-05-27 15:30:00,306.3,307.56,305.91,307.56,50596.0,297.707,298.9317,297.328,298.9317,50596.0
2022-05-31 09:30:00,305.13,306.22,300.85,302.68,50792.0,296.5699,297.6293,292.4099,294.1886,50792.0
2022-05-31 10:00:00,302.42,302.95,300.02,301.97,34810.0,293.9359,294.451,291.6032,293.4985,34810.0
2022-05-31 10:30:00,301.93,304.22,301.93,303.8,37494.0,293.4596,295.6854,293.4596,295.2772,37494.0
2022-05-31 11:00:00,303.75,303.89,302.16,302.16,18972.0,295.2286,295.3646,293.6832,293.6832,18972.0
2022-05-31 11:30:00,301.99,303.56,301.24,303.42,17776.0,293.5179,295.0439,292.789,294.9078,17776.0
2022-05-31 12:00:00,303.36,304.5,303.31,303.61,32118.0,294.8495,295.9575,294.8009,295.0925,32118.0
2022-05-31 12:30:00,303.64,304.63,303.51,303.73,18649.0,295.1217,296.0839,294.9953,295.2091,18649.0
2022-05-31 13:00:00,303.63,304.47,303.24,303.41,20744.0,295.1119,295.9284,294.7329,294.8981,20744.0
2022-05-31 13:30:00,303.45,304.99,303.38,304.99,24105.0,294.937,296.4338,294.869,296.4338,24105.0
2022-05-31 14:00:00,304.84,304.9,303.05,303.32,37719.0,296.288,296.3463,294.5482,294.8106,37719.0
2022-05-31 14:30:00,303.4,303.43,301.5,301.98,53603.0,294.8884,294.9175,293.0417,293.5082,53603.0
2022-05-31 15:00:00,301.97,303.47,301.56,303.31,56381.0,293.4985,294.9564,293.1,294.8009,56381.0
2022-05-31 15:30:00,303.36,303.89,301.39,301.57,144588.0,294.8495,295.3646,292.9348,293.1097,144588.0
2022-06-01 09:30:00,271.64,301.0,269.47,298.86,685539.0,264.0194,292.5557,261.9103,290.4758,685539.0
2022-06-01 10:00:00,299.11,299.73,288.84,289.57,257129.0,290.7187,291.3213,280.7369,281.4464,257129.0
2022-06-01 10:30:00,289.84,290.59,288.56,289.56,119158.0,281.7088,282.4378,280.4647,281.4367,119158.0
2022-06-01 11:00:00,289.68,291.88,288.22,289.13,141137.0,281.5533,283.6916,280.1343,281.0187,141137.0
2022-06-01 11:30:00,289.39,289.96,287.3,287.78,82258.0,281.2714,281.8254,279.2401,279.7066,82258.0
2022-06-01 12:00:00,287.76,288.59,287.33,287.6,46189.0,279.6872,280.4939,279.2692,279.5316,46189.0
2022-06-01 12:30:00,287.66,288.54,286.62,287.21,48722.0,279.59,280.4453,278.5791,279.1526,48722.0
2022-06-01 13:00:00,287.33,288.48,287.33,287.86,44322.0,279.2692,280.387,279.2692,279.7844,44322.0
2022-06-01 13:30:00,287.67,288.0,286.82,286.88,33623.0,279.5997,279.9204,278.7735,278.8318,33623.0
2022-06-01 14:00:00,286.97,287.3,285.28,286.44,42130.0,278.9193,279.2401,277.2767,278.4042,42130.0
2022-06-01 14:30:00,286.43,286.43,283.55,283.91,50722.0,278.3945,278.3945,275.5953,275.9452,50722.0
2022-06-01 15:00:00,283.98,284.24,282.99,283.24,57292.0,276.0132,276.2659,275.051,275.294,57292.0
2022-06-01 15:30:00,283.11,283.92,282.29,282.39,367921.0,275.1676,275.9549,274.3706,274.4678,367921.0
2022-06-02 09:30:00,282.5,286.82,280.78,286.81,53646.0,274.5747,278.7735,272.903,278.7638,53646.0
2022-06-02 10:00:00,286.51,289.78,286.41,287.56,26539.0,278.4722,281.6505,278.375,279.4928,26539.0
2022-06-02 10:30:00,287.59,289.37,286.87,289.14,25492.0,279.5219,281.252,278.8221,281.0284,25492.0
2022-06-02 11:00:00,288.94,289.94,288.73,289.53,25155.0,280.8341,281.806,280.6299,281.4075,25155.0
2022-06-02 11:30:00,289.51,290.72,289.11,289.55,18536.0,281.3881,282.5641,280.9993,281.4269,18536.0
2022-06-02 12:00:00,289.66,290.68,289.54,290.58,9668.0,281.5339,282.5252,281.4172,282.428,9668.0
2022-06-02 12:30:00,290.66,291.14,290.5,290.5,17866.0,282.5058,282.9723,282.3503,282.3503,17866.0
2022-06-02 13:00:00,290.48,291.57,290.47,291.57,25874.0,282.3308,283.3903,282.3211,283.3903,25874.0
2022-06-02 13:30:00,291.68,293.39,291.65,292.79,32121.0,283.4972,285.1592,283.468,284.576,32121.0
2022-06-02 14:00:00,292.8,292.8,291.91,292.3,15261.0,284.5858,284.5858,283.7207,284.0998,15261.0
2022-06-02 14:30:00,292.26,292.91,291.74,291.81,27627.0,284.0609,284.6927,283.5555,283.6235,27627.0
2022-06-02 15:00:00,291.7,292.22,291.47,291.88,38379.0,283.5166,284.022,283.2931,283.6916,38379.0
2022-06-02 15:30:00,291.76,293.9,291.45,293.58,130004.0,283.5749,285.6549,283.2736,285.3439,130004.0
2022-06-03 09:30:00,286.46,289.08,282.43,284.81,95249.0,278.4236,280.9701,274.5067,276.8199,95249.0
2022-06-03 10:00:00,284.94,286.64,283.51,285.07,34172.0,276.9463,278.5986,275.5564,277.0726,34172.0
2022-06-03 10:30:00,285.25,285.93,283.71,283.75,41844.0,277.2476,277.9085,275.7508,275.7897,41844.0
2022-06-03 11:00:00,283.75,285.2,283.19,285.19,31045.0,275.7897,277.199,275.2454,277.1893,31045.0
2022-06-03 11:30:00,285.28,285.92,284.65,285.54,32675.0,277.2767,277.8988,276.6644,277.5294,32675.0
2022-06-03 12:00:00,285.6,286.2,284.94,285.81,21715.0,277.5878,278.1709,276.9463,277.7919,21715.0
2022-06-03 12:30:00,285.88,286.9,285.31,286.77,27208.0,277.8599,278.8513,277.3059,278.7249,27208.0
2022-06-03 13:00:00,286.68,287.94,285.88,286.66,31072.0,278.6375,279.8621,277.8599,278.618,31072.0
2022-06-03 13:30:00,286.56,286.56,285.33,285.42,24018.0,278.5208,278.5208,277.3253,277.4128,24018.0
2022-06-03 14:00:00,285.5,286.19,285.34,286.19,24657.0,277.4906,278.1612,277.335,278.1612,24657.0
2022-06-03 14:30:00,286.25,286.51,285.33,286.2,19591.0,278.2195,278.4722,277.3253,278.1709,19591.0
2022-06-03 15:00:00,286.1,286.21,285.26,285.91,34120.0,278.0737,278.1806,277.2573,277.8891,34120.0
2022-06-03 15:30:00,285.97,286.09,284.96,285.15,133899.0,277.9474,278.064,276.9657,277.1504,133899.0
2022-06-06 09:30:00,286.71,288.33,285.49,288.32,33405.0,278.6666,280.2412,277.4808,280.2314,33405.0
2022-06-06 10:00:00,288.61,290.09,288.6,288.65,13405.0,280.5133,281.9518,280.5036,280.5522,13405.0
2022-06-06 10:30:00,288.64,288.95,287.81,288.13,30796.0,280.5425,280.8438,279.7358,280.0468,30796.0
2022-06-06 11:00:00,288.25,288.72,286.2,286.85,17714.0,280.1634,280.6202,278.1709,278.8027,17714.0
2022-06-06 11:30:00,286.79,287.02,286.14,286.87,10407.0,278.7444,278.9679,278.1126,278.8221,10407.0
2022-06-06 12:00:00,286.77,286.77,285.32,286.0,22817.0,278.7249,278.7249,277.3156,277.9765,22817.0
2022-06-06 12:30:00,285.8,286.58,285.74,286.58,10386.0,277.7821,278.5403,277.7238,278.5403,10386.0
2022-06-06 13:00:00,286.57,286.76,286.0,286.21,11341.0,278.5305,278.7152,277.9765,278.1806,11341.0
2022-06-06 13:30:00,286.53,287.44,286.49,286.63,11982.0,278.4917,279.3761,278.4528,278.5889,11982.0
2022-06-06 14:00:00,286.68,286.98,284.68,285.19,20306.0,278.6375,278.929,276.6936,277.1893,20306.0
2022-06-06 14:30:00,285.19,285.78,284.87,285.69,13430.0,277.1893,277.7627,276.8782,277.6752,13430.0
2022-06-06 15:00:00,285.49,285.89,285.08,285.36,15191.0,277.4808,277.8696,277.0823,277.3545,15191.0
2022-06-06 15:30:00,285.44,285.78,284.47,284.48,70478.0,277.4322,277.7627,276.4895,276.4992,70478.0
2022-06-07 09:30:00,282.0,286.35,282.0,285.0,55692.0,274.0887,278.3167,274.0887,277.0046,55692.0
2022-06-07 10:00:00,284.86,287.73,284.47,287.34,38956.0,276.8685,279.658,276.4895,279.2789,38956.0
2022-06-07 10:30:00,287.36,289.83,287.35,288.5,20750.0,279.2984,281.6991,279.2887,280.4064,20750.0
2022-06-07 11:00:00,288.46,288.71,287.23,287.26,16400.0,280.3675,280.6105,279.172,279.2012,16400.0
2022-06-07 11:30:00,287.18,287.9,287.1,287.53,12000.0,279.1234,279.8232,279.0457,279.4636,12000.0
2022-06-07 12:00:00,287.41,287.56,285.94,286.17,14047.0,279.347,279.4928,277.9182,278.1418,14047.0
2022-06-07 12:30:00,286.13,287.42,286.07,286.79,19090.0,278.1029,279.3567,278.0446,278.7444,19090.0
2022-06-07 13:00:00,286.95,288.05,286.68,288.0,16007.0,278.8999,279.969,278.6375,279.9204,16007.0
2022-06-07 13:30:00,288.0,288.17,287.42,287.56,20331.0,279.9204,280.0857,279.3567,279.4928,20331.0
2022-06-07 14:00:00,287.43,288.6,287.25,288.38,23183.0,279.3664,280.5036,279.1915,280.2898,23183.0
2022-06-07 14:30:00,288.47,288.79,287.59,288.05,30728.0,280.3772,280.6883,279.5219,279.969,30728.0
2022-06-07 15:00:00,288.08,288.63,287.95,288.54,18941.0,279.9982,280.5327,279.8718,280.4453,18941.0
2022-06-07 15:30:00,288.53,289.72,288.4,289.4,82549.0,280.4356,281.5922,280.3092,281.2811,82549.0
2022-06-08 09:30:00,287.0,289.99,286.06,289.55,61234.0,278.9485,281.8546,278.0348,281.4269,61234.0
2022-06-08 10:00:00,289.76,289.77,287.45,287.85,16632.0,281.631,281.6408,279.3859,279.7746,16632.0
2022-06-08 10:30:00,287.76,287.99,286.85,287.16,10243.0,279.6872,279.9107,278.8027,279.104,10243.0
2022-06-08 11:00:00,287.13,287.74,286.37,287.37,14696.0,279.0748,279.6677,278.3362,279.3081,14696.0
2022-06-08 11:30:00,287.28,287.69,286.99,287.35,12977.0,279.2206,279.6191,278.9388,279.2887,12977.0
2022-06-08 12:00:00,287.38,287.67,286.4,286.75,16618.0,279.3178,279.5997,278.3653,278.7055,16618.0
2022-06-08 12:30:00,286.78,286.78,285.05,285.55,11574.0,278.7346,278.7346,277.0532,277.5392,11574.0
2022-06-08 13:00:00,285.42,285.45,284.85,284.85,17443.0,277.4128,277.442,276.8588,276.8588,17443.0
2022-06-08 13:30:00,284.74,285.21,284.3,284.71,17754.0,276.7519,277.2087,276.3242,276.7227,17754.0
2022-06-08 14:00:00,284.88,285.05,283.89,284.01,10252.0,276.888,277.0532,275.9257,276.0424,10252.0
2022-06-08 14:30:00,283.96,284.53,283.76,284.39,9272.0,275.9938,276.5478,275.7994,276.4117,9272.0
2022-06-08 15:00:00,284.35,285.1,283.63,284.87,15166.0,276.3728,277.1018,275.673,276.8782,15166.0
2022-06-08 15:30:00,284.87,285.13,283.58,283.77,92089.0,276.8782,277.1309,275.6244,275.8091,92089.0
2022-06-09 09:30:00,282.37,285.42,281.36,285.42,50239.0,274.4484,277.4128,273.4667,277.4128,50239.0
2022-06-09 10:00:00,284.99,284.99,282.91,283.58,23025.0,276.9949,276.9949,274.9732,275.6244,23025.0
2022-06-09 10:30:00,284.01,284.27,283.42,283.97,12358.0,276.0424,276.2951,275.4689,276.0035,12358.0
2022-06-09 11:00:00,283.8,284.36,282.8,283.92,17419.0,275.8383,276.3825,274.8663,275.9549,17419.0
2022-06-09 11:30:00,283.94,284.86,283.5,284.58,19078.0,275.9743,276.8685,275.5467,276.5964,19078.0
2022-06-09 12:00:00,284.48,284.48,283.67,284.23,18693.0,276.4992,276.4992,275.7119,276.2562,18693.0
2022-06-09 12:30:00,284.38,284.59,283.88,284.54,16609.0,276.402,276.6061,275.916,276.5575,16609.0
2022-06-09 13:00:00,284.65,285.2,283.67,283.67,34708.0,276.6644,277.199,275.7119,275.7119,34708.0
2022-06-09 13:30:00,283.41,284.57,283.22,284.57,8459.0,275.4592,276.5866,275.2745,276.5866,8459.0
2022-06-09 14:00:00,284.57,284.63,283.38,283.71,13741.0,276.5866,276.645,275.43,275.7508,13741.0
2022-06-09 14:30:00,283.63,283.66,282.46,282.47,12069.0,275.673,275.7022,274.5358,274.5456,12069.0
2022-06-09 15:00:00,282.29,282.32,281.02,281.26,17132.0,274.3706,274.3998,273.1362,273.3695,17132.0
2022-06-09 15:30:00,281.16,281.26,279.2,279.45,68565.0,273.2723,273.3695,271.3673,271.6103,68565.0
2022-06-10 09:30:00,273.53,273.86,270.93,273.15,68644.0,265.8564,266.1771,263.3293,265.487,68644.0
2022-06-10 10:00:00,273.15,273.29,271.5,272.35,28687.0,265.487,265.6231,263.8833,264.7095,28687.0
2022-06-10 10:30:00,272.37,273.82,271.54,271.7,27518.0,264.7289,266.1382,263.9222,264.0777,27518.0
2022-06-10 11:00:00,271.63,273.02,271.48,272.05,26730.0,264.0097,265.3607,263.8639,264.4179,26730.0
2022-06-10 11:30:00,271.88,273.17,271.67,273.17,47820.0,264.2527,265.5065,264.0485,265.5065,47820.0
2022-06-10 12:00:00,273.37,274.0,273.03,273.97,47800.0,265.7009,266.3132,265.3704,266.284,47800.0
2022-06-10 12:30:00,273.91,273.93,272.94,273.55,9996.0,266.2257,266.2451,265.2829,265.8758,9996.0
2022-06-10 13:00:00,273.46,274.72,272.95,274.72,20581.0,265.7883,267.013,265.2926,267.013,20581.0
2022-06-10 13:30:00,274.73,275.8,273.61,274.94,32200.0,267.0227,268.0627,265.9341,267.2268,32200.0
2022-06-10 14:00:00,274.84,275.96,274.27,275.38,22352.0,267.1296,268.2182,266.5756,267.6545,22352.0
2022-06-10 14:30:00,275.38,276.59,274.63,276.49,14107.0,267.6545,268.8305,266.9255,268.7333,14107.0
2022-06-10 15:00:00,276.58,276.58,274.9,275.87,35597.0,268.8208,268.8208,267.1879,268.1307,35597.0
2022-06-10 15:30:00,275.68,275.88,273.29,273.29,90647.0,267.946,268.1404,265.6231,265.6231,90647.0
2022-06-13 09:30:00,267.8,269.8,266.65,267.02,90173.0,260.2871,262.231,259.1694,259.529,90173.0
2022-06-13 10:00:00,267.28,267.78,265.0,265.25,43749.0,259.7817,260.2677,257.5657,257.8087,43749.0
2022-06-13 10:30:00,265.48,266.27,264.22,264.83,40924.0,258.0322,258.8,256.8075,257.4004,40924.0
2022-06-13 11:00:00,264.82,266.78,264.36,266.04,32579.0,257.3907,259.2957,256.9436,258.5765,32579.0
2022-06-13 11:30:00,265.99,267.37,265.65,267.01,18685.0,258.5279,259.8692,258.1974,259.5193,18685.0
2022-06-13 12:00:00,266.88,268.47,266.5,268.11,20033.0,259.3929,260.9383,259.0236,260.5884,20033.0
2022-06-13 12:30:00,268.13,269.61,267.86,267.93,14718.0,260.6079,262.0463,260.3454,260.4135,14718.0
2022-06-13 13:00:00,267.8,268.13,267.23,267.99,12103.0,260.2871,260.6079,259.7331,260.4718,12103.0
2022-06-13 13:30:00,267.79,269.32,267.3,268.85,19430.0,260.2774,261.7645,259.8011,261.3077,19430.0
2022-06-13 14:00:00,268.79,268.79,267.24,267.65,14295.0,261.2493,261.2493,259.7428,260.1413,14295.0
2022-06-13 14:30:00,267.63,268.72,267.01,267.1,21658.0,260.1219,261.1813,259.5193,259.6068,21658.0
2022-06-13 15:00:00,266.98,267.41,265.71,265.75,34066.0,259.4901,259.9081,258.2557,258.2946,34066.0
2022-06-13 15:30:00,265.6,266.29,264.23,265.47,117462.0,258.1488,258.8195,256.8173,258.0225,117462.0
2022-06-14 09:30:00,265.96,266.36,262.86,263.66,63970.0,258.4987,258.8875,255.4857,256.2633,63970.0
2022-06-14 10:00:00,263.51,264.04,259.88,260.28,45847.0,256.1175,256.6326,252.5893,252.9781,45847.0
2022-06-14 10:30:00,260.18,261.2,259.4,260.11,39159.0,252.8809,253.8723,252.1228,252.8129,39159.0
2022-06-14 11:00:00,260.11,260.95,259.97,260.03,40042.0,252.8129,253.6293,252.6768,252.7351,40042.0
2022-06-14 11:30:00,259.97,260.68,259.66,260.57,48535.0,252.6768,253.3669,252.3755,253.2599,48535.0
2022-06-14 12:00:00,260.34,260.34,259.15,259.26,28349.0,253.0364,253.0364,251.8798,251.9867,28349.0
2022-06-14 12:30:00,259.3,260.33,258.98,260.18,28216.0,252.0256,253.0267,251.7146,252.8809,28216.0
2022-06-14 13:00:00,260.28,261.1,259.56,260.28,22102.0,252.9781,253.7751,252.2783,252.9781,22102.0
2022-06-14 13:30:00,260.11,260.26,259.27,259.31,24803.0,252.8129,252.9586,251.9964,252.0353,24803.0
2022-06-14 14:00:00,259.38,259.92,258.5,258.68,23141.0,252.1033,252.6282,251.248,251.423,23141.0
2022-06-14 14:30:00,258.73,259.17,257.52,257.82,34185.0,251.4716,251.8992,250.2955,250.5871,34185.0
2022-06-14 15:00:00,257.71,258.15,256.84,258.1,42155.0,250.4802,250.9078,249.6346,250.8592,42155.0
2022-06-14 15:30:00,258.13,259.06,257.38,257.92,144055.0,250.8884,251.7923,250.1594,250.6843,144055.0
2022-06-15 09:30:00,260.42,264.76,259.86,264.04,29056.0,253.1142,257.3324,252.5699,256.6326,29056.0
2022-06-15 10:00:00,264.16,265.34,263.82,263.91,24993.0,256.7492,257.8961,256.4188,256.5062,24993.0
2022-06-15 10:30:00,264.02,264.02,262.33,262.72,26487.0,256.6132,256.6132,254.9706,255.3496,26487.0
2022-06-15 11:00:00,262.7,263.49,261.93,263.08,27122.0,255.3302,256.098,254.5818,255.6995,27122.0
2022-06-15 11:30:00,263.11,263.41,261.94,262.6,41553.0,255.7287,256.0203,254.5915,255.233,41553.0
2022-06-15 12:00:00,262.6,262.76,261.87,262.65,21990.0,255.233,255.3885,254.5235,255.2816,21990.0
2022-06-15 12:30:00,262.46,262.68,260.57,260.57,19533.0,255.0969,255.3108,253.2599,253.2599,19533.0
2022-06-15 13:00:00,260.67,261.27,260.67,261.27,10703.0,253.3571,253.9403,253.3571,253.9403,10703.0
2022-06-15 13:30:00,261.12,262.97,261.0,262.72,19105.0,253.7945,255.5926,253.6779,255.3496,19105.0
2022-06-15 14:00:00,262.7,262.7,260.04,260.8,30335.0,255.3302,255.3302,252.7448,253.4835,30335.0
2022-06-15 14:30:00,260.46,264.87,258.99,263.09,44717.0,253.153,257.4393,251.7243,255.7093,44717.0
2022-06-15 15:00:00,263.21,265.76,262.41,265.74,62814.0,255.8259,258.3043,255.0483,258.2849,62814.0
2022-06-15 15:30:00,265.74,266.7,262.13,262.51,129139.0,258.2849,259.218,254.7762,255.1455,129139.0
2022-06-16 09:30:00,254.33,256.72,254.02,254.39,81679.0,247.195,249.518,246.8937,247.2533,81679.0
2022-06-16 10:00:00,254.0,254.45,252.69,254.2,44959.0,246.8743,247.3116,245.601,247.0687,44959.0
2022-06-16 10:30:00,253.85,254.72,252.0,252.0,21307.0,246.7285,247.5741,244.9304,244.9304,21307.0
2022-06-16 11:00:00,252.09,254.09,252.09,253.64,22072.0,245.0178,246.9617,245.0178,246.5244,22072.0
2022-06-16 11:30:00,253.64,254.26,252.72,253.04,48293.0,246.5244,247.127,245.6302,245.9412,48293.0
2022-06-16 12:00:00,253.39,253.69,252.56,253.57,32471.0,246.2814,246.573,245.4747,246.4563,32471.0
2022-06-16 12:30:00,253.43,254.07,252.93,253.73,37206.0,246.3203,246.9423,245.8343,246.6118,37206.0
2022-06-16 13:00:00,253.92,254.51,253.52,254.34,31121.0,246.7965,247.37,246.4077,247.2047,31121.0
2022-06-16 13:30:00,254.34,254.34,252.68,252.77,29063.0,247.2047,247.2047,245.5913,245.6788,29063.0
2022-06-16 14:00:00,252.67,253.01,252.27,252.42,37929.0,245.5816,245.912,245.1928,245.3386,37929.0
2022-06-16 14:30:00,252.39,253.06,251.51,252.39,25443.0,245.3094,245.9606,244.4541,245.3094,25443.0
2022-06-16 15:00:00,252.27,253.82,252.16,253.5,42442.0,245.1928,246.6993,245.0859,246.3883,42442.0
2022-06-16 15:30:00,253.37,254.02,252.44,253.64,158278.0,246.2619,246.8937,245.358,246.5244,158278.0
2022-06-17 09:30:00,251.93,255.39,251.01,254.97,239862.0,244.8623,248.2253,243.9681,247.8171,239862.0
2022-06-17 10:00:00,254.97,256.27,254.07,254.97,49237.0,247.8171,249.0806,246.9423,247.8171,49237.0
2022-06-17 10:30:00,254.9,255.11,252.79,254.24,49453.0,247.749,247.9531,245.6982,247.1075,49453.0
2022-06-17 11:00:00,254.02,257.0,253.75,256.04,55283.0,246.8937,249.7901,246.6313,248.857,55283.0
2022-06-17 11:30:00,255.91,256.48,254.93,255.91,30542.0,248.7307,249.2847,247.7782,248.7307,30542.0
2022-06-17 12:00:00,255.5,256.97,254.91,256.82,15008.0,248.3322,249.7609,247.7587,249.6151,15008.0
2022-06-17 12:30:00,256.95,257.1,256.24,256.6,16135.0,249.7415,249.8873,249.0514,249.4013,16135.0
2022-06-17 13:00:00,256.45,258.17,256.23,256.42,29956.0,249.2555,250.9273,249.0417,249.2264,29956.0
2022-06-17 13:30:00,256.45,257.71,256.37,257.33,26845.0,249.2555,250.4802,249.1778,250.1108,26845.0
2022-06-17 14:00:00,257.31,258.75,257.13,257.65,24748.0,250.0914,251.491,249.9165,250.4219,24748.0
2022-06-17 14:30:00,257.49,259.05,257.32,257.71,19643.0,250.2664,251.7826,250.1011,250.4802,19643.0
2022-06-17 15:00:00,257.86,258.57,256.45,258.44,38498.0,250.626,251.3161,249.2555,251.1897,38498.0
2022-06-17 15:30:00,258.3,258.4,255.73,255.86,150101.0,251.0536,251.1508,248.5557,248.6821,150101.0
2022-06-21 09:30:00,260.4,263.05,259.32,261.19,52544.0,253.0947,255.6704,252.045,253.8626,52544.0
2022-06-21 10:00:00,261.35,261.35,258.83,259.75,39129.0,254.0181,254.0181,251.5688,252.463,39129.0
2022-06-21 10:30:00,259.92,261.07,259.92,260.73,23091.0,252.6282,253.7459,252.6282,253.4155,23091.0
2022-06-21 11:00:00,260.59,261.08,260.34,260.57,26342.0,253.2794,253.7556,253.0364,253.2599,26342.0
2022-06-21 11:30:00,260.56,260.86,259.77,260.41,38102.0,253.2502,253.5418,252.4824,253.1044,38102.0
2022-06-21 12:00:00,260.33,260.79,259.0,259.13,27580.0,253.0267,253.4738,251.734,251.8603,27580.0
2022-06-21 12:30:00,259.13,259.36,258.05,258.37,31445.0,251.8603,252.0839,250.8106,251.1217,31445.0
2022-06-21 13:00:00,258.3,259.11,258.3,258.73,21163.0,251.0536,251.8409,251.0536,251.4716,21163.0
2022-06-21 13:30:00,258.88,259.51,258.43,258.62,10914.0,251.6174,252.2297,251.18,251.3647,10914.0
2022-06-21 14:00:00,258.62,258.92,258.25,258.75,14187.0,251.3647,251.6562,251.005,251.491,14187.0
2022-06-21 14:30:00,258.88,259.9,258.32,259.68,18130.0,251.6174,252.6087,251.0731,252.3949,18130.0
2022-06-21 15:00:00,259.81,260.73,259.81,259.95,26838.0,252.5213,253.4155,252.5213,252.6573,26838.0
2022-06-21 15:30:00,260.04,260.76,259.56,260.13,92008.0,252.7448,253.4446,252.2783,252.8323,92008.0
2022-06-22 09:30:00,258.09,260.77,257.34,259.61,52869.0,250.8495,253.4543,250.1206,252.3269,52869.0
2022-06-22 10:00:00,260.04,261.99,259.28,261.65,34592.0,252.7448,254.6401,252.0061,254.3096,34592.0
2022-06-22 10:30:00,261.79,262.9,261.67,262.49,31089.0,254.4457,255.5246,254.3291,255.1261,31089.0
2022-06-22 11:00:00,262.37,263.22,261.54,263.01,43627.0,255.0094,255.8356,254.2027,255.6315,43627.0
2022-06-22 11:30:00,262.91,263.6,261.66,261.66,26354.0,255.5343,256.2049,254.3194,254.3194,26354.0
2022-06-22 12:00:00,261.74,263.11,261.73,262.89,18355.0,254.3971,255.7287,254.3874,255.5149,18355.0
2022-06-22 12:30:00,262.84,263.78,262.83,263.55,16432.0,255.4663,256.3799,255.4565,256.1563,16432.0
2022-06-22 13:00:00,263.63,264.14,263.09,263.85,12543.0,256.2341,256.7298,255.7093,256.4479,12543.0
2022-06-22 13:30:00,263.84,264.53,263.71,264.09,17951.0,256.4382,257.1089,256.3119,256.6812,17951.0
2022-06-22 14:00:00,264.15,265.5,264.07,264.43,21595.0,256.7395,258.0516,256.6618,257.0117,21595.0
2022-06-22 14:30:00,264.43,264.68,263.93,264.4,26026.0,257.0117,257.2546,256.5257,256.9825,26026.0
2022-06-22 15:00:00,264.48,264.56,263.37,263.63,26989.0,257.0603,257.138,255.9814,256.2341,26989.0
2022-06-22 15:30:00,263.59,264.17,263.03,263.38,142610.0,256.1952,256.759,255.6509,255.9911,142610.0
2022-06-23 09:30:00,264.62,268.06,264.62,268.06,39111.0,257.1963,260.5398,257.1963,260.5398,39111.0
2022-06-23 10:00:00,268.03,268.37,266.24,267.61,25081.0,260.5107,260.8411,258.7709,260.1024,25081.0
2022-06-23 10:30:00,267.69,269.5,266.86,268.99,32364.0,260.1802,261.9394,259.3735,261.4437,32364.0
2022-06-23 11:00:00,268.88,269.29,267.83,268.19,22210.0,261.3368,261.7353,260.3163,260.6662,22210.0
2022-06-23 11:30:00,268.21,268.71,267.51,268.55,28014.0,260.6856,261.1716,260.0053,261.0161,28014.0
2022-06-23 12:00:00,268.3,268.54,267.21,267.81,19914.0,260.7731,261.0064,259.7137,260.2968,19914.0
2022-06-23 12:30:00,267.98,268.18,265.92,266.56,17537.0,260.4621,260.6565,258.4599,259.0819,17537.0
2022-06-23 13:00:00,266.49,268.16,266.24,267.78,28723.0,259.0139,260.637,258.7709,260.2677,28723.0
2022-06-23 13:30:00,267.74,268.19,266.9,267.84,28582.0,260.2288,260.6662,259.4124,260.326,28582.0
2022-06-23 14:00:00,267.76,268.34,267.02,267.74,47130.0,260.2482,260.812,259.529,260.2288,47130.0
2022-06-23 14:30:00,267.76,268.65,267.71,268.26,21878.0,260.2482,261.1133,260.1996,260.7342,21878.0
2022-06-23 15:00:00,268.38,269.1,267.83,268.94,37710.0,260.8508,261.5506,260.3163,261.3951,37710.0
2022-06-23 15:30:00,268.84,270.25,268.84,270.01,85200.0,261.2979,262.6684,261.2979,262.4351,85200.0
2022-06-24 09:30:00,272.01,273.5,271.43,272.36,79687.0,264.379,265.8272,263.8153,264.7192,79687.0
2022-06-24 10:00:00,272.86,276.72,272.86,276.17,65532.0,265.2052,268.9569,265.2052,268.4223,65532.0
2022-06-24 10:30:00,276.26,276.87,275.46,275.61,28818.0,268.5098,269.1027,267.7322,267.878,28818.0
2022-06-24 11:00:00,275.71,276.54,275.64,275.87,32849.0,267.9752,268.7819,267.9072,268.1307,32849.0
2022-06-24 11:30:00,275.75,276.17,275.16,276.16,19358.0,268.0141,268.4223,267.4406,268.4126,19358.0
2022-06-24 12:00:00,276.27,276.56,276.06,276.47,26366.0,268.5195,268.8014,268.3154,268.7139,26366.0
2022-06-24 12:30:00,276.51,276.95,276.31,276.93,16060.0,268.7528,269.1804,268.5584,269.161,16060.0
2022-06-24 13:00:00,276.91,277.18,276.57,276.68,16175.0,269.1415,269.404,268.8111,268.918,16175.0
2022-06-24 13:30:00,276.58,277.74,276.55,277.5,13722.0,268.8208,269.9483,268.7916,269.715,13722.0
2022-06-24 14:00:00,277.49,277.8,276.45,276.58,19990.0,269.7053,270.0066,268.6944,268.8208,19990.0
2022-06-24 14:30:00,276.54,276.9,276.21,276.41,11761.0,268.7819,269.1318,268.4612,268.6556,11761.0
2022-06-24 15:00:00,276.42,276.45,275.81,276.0,23607.0,268.6653,268.6944,268.0724,268.2571,23607.0
2022-06-24 15:30:00,276.0,277.6,275.67,277.39,183757.0,268.2571,269.8122,267.9363,269.6081,183757.0
2022-06-27 09:30:00,278.13,278.13,275.4,276.33,27653.0,270.3273,270.3273,267.6739,268.5778,27653.0
2022-06-27 10:00:00,276.37,277.23,275.06,276.14,14849.0,268.6167,269.4526,267.3434,268.3931,14849.0
2022-06-27 10:30:00,276.14,277.67,275.97,277.42,24574.0,268.3931,269.8802,268.2279,269.6372,24574.0
2022-06-27 11:00:00,277.46,279.28,277.14,279.17,26308.0,269.6761,271.4451,269.3651,271.3381,26308.0
2022-06-27 11:30:00,279.13,279.14,277.89,278.3,20332.0,271.2993,271.309,270.0941,270.4925,20332.0
2022-06-27 12:00:00,278.03,278.44,277.15,277.54,20688.0,270.2301,270.6286,269.3748,269.7539,20688.0
2022-06-27 12:30:00,277.37,278.6,277.06,278.33,17513.0,269.5886,270.7841,269.2873,270.5217,17513.0
2022-06-27 13:00:00,278.01,278.13,277.44,277.99,13880.0,270.2107,270.3273,269.6567,270.1912,13880.0
2022-06-27 13:30:00,277.8,277.98,277.37,277.95,19292.0,270.0066,270.1815,269.5886,270.1524,19292.0
2022-06-27 14:00:00,277.98,278.4,277.42,277.78,25978.0,270.1815,270.5897,269.6372,269.9871,25978.0
2022-06-27 14:30:00,277.82,278.64,277.76,278.25,23455.0,270.026,270.823,269.9677,270.444,23455.0
2022-06-27 15:00:00,278.11,278.85,277.25,278.32,29047.0,270.3079,271.0271,269.472,270.512,29047.0
2022-06-27 15:30:00,278.2,278.82,277.17,277.79,112095.0,270.3954,270.998,269.3942,269.9969,112095.0
2022-06-28 09:30:00,276.96,279.67,276.07,278.82,38926.0,269.1901,271.8241,268.3251,270.998,38926.0
2022-06-28 10:00:00,278.8,279.35,275.59,275.69,24582.0,270.9785,271.5131,267.8586,267.9558,24582.0
2022-06-28 10:30:00,275.69,275.77,274.56,275.62,25273.0,267.9558,268.0335,266.8575,267.8877,25273.0
2022-06-28 11:00:00,275.42,275.53,273.59,273.59,27718.0,267.6933,267.8003,265.9147,265.9147,27718.0
2022-06-28 11:30:00,273.53,274.18,271.29,271.73,16082.0,265.8564,266.4881,263.6792,264.1069,16082.0
2022-06-28 12:00:00,271.56,272.56,271.22,272.52,17506.0,263.9416,264.9136,263.6112,264.8747,17506.0
2022-06-28 12:30:00,272.52,273.32,272.39,272.96,12073.0,264.8747,265.6523,264.7483,265.3024,12073.0
2022-06-28 13:00:00,273.09,273.22,271.53,272.27,17070.0,265.4287,265.5551,263.9125,264.6317,17070.0
2022-06-28 13:30:00,272.43,272.54,271.5,271.99,14094.0,264.7872,264.8941,263.8833,264.3596,14094.0
2022-06-28 14:00:00,271.88,272.26,270.65,270.88,15026.0,264.2527,264.622,263.0572,263.2807,15026.0
2022-06-28 14:30:00,270.72,271.1,270.25,270.88,20897.0,263.1252,263.4945,262.6684,263.2807,20897.0
2022-06-28 15:00:00,270.78,271.45,270.18,271.03,45778.0,263.1835,263.8347,262.6003,263.4265,45778.0
2022-06-28 15:30:00,271.04,271.2,270.06,270.61,104588.0,263.4362,263.5917,262.4837,263.0183,104588.0
2022-06-29 09:30:00,270.91,273.47,269.2,272.83,23867.0,263.3099,265.798,261.6478,265.176,23867.0
2022-06-29 10:00:00,273.03,273.3,270.96,271.85,13637.0,265.3704,265.6328,263.3585,264.2235,13637.0
2022-06-29 10:30:00,272.07,273.96,271.69,273.1,17270.0,264.4373,266.2743,264.068,265.4384,17270.0
2022-06-29 11:00:00,273.23,273.64,272.2,273.01,10613.0,265.5648,265.9633,264.5637,265.351,10613.0
2022-06-29 11:30:00,273.04,273.85,272.56,272.56,10252.0,265.3801,266.1674,264.9136,264.9136,10252.0
2022-06-29 12:00:00,272.67,272.8,270.79,271.14,10876.0,265.0205,265.1468,263.1932,263.5334,10876.0
2022-06-29 12:30:00,271.17,272.01,270.63,270.98,13037.0,263.5626,264.379,263.0377,263.3779,13037.0
2022-06-29 13:00:00,270.87,271.94,270.21,270.75,14675.0,263.271,264.311,262.6295,263.1544,14675.0
2022-06-29 13:30:00,270.69,271.27,270.4,271.26,9478.0,263.096,263.6598,262.8142,263.65,9478.0
2022-06-29 14:00:00,271.14,271.75,271.08,271.41,16794.0,263.5334,264.1263,263.4751,263.7958,16794.0
2022-06-29 14:30:00,271.41,271.43,270.6,270.99,12993.0,263.7958,263.8153,263.0086,263.3876,12993.0
2022-06-29 15:00:00,271.04,272.15,270.77,272.13,15551.0,263.4362,264.5151,263.1738,264.4956,15551.0
2022-06-29 15:30:00,272.17,272.29,270.84,271.95,69542.0,264.5345,264.6512,263.2418,264.3207,69542.0
2022-06-30 09:30:00,270.0,271.72,268.08,269.82,46913.0,262.4254,264.0971,260.5593,262.2504,46913.0
2022-06-30 10:00:00,269.81,269.82,268.33,269.56,12406.0,262.2407,262.2504,260.8022,261.9977,12406.0
2022-06-30 10:30:00,269.88,271.57,269.8,271.48,14914.0,262.3088,263.9514,262.231,263.8639,14914.0
2022-06-30 11:00:00,271.41,272.96,270.54,272.45,14840.0,263.7958,265.3024,262.9502,264.8067,14840.0
2022-06-30 11:30:00,272.56,272.6,271.74,272.03,15130.0,264.9136,264.9525,264.1166,264.3984,15130.0
2022-06-30 12:00:00,272.06,273.69,271.5,273.21,12607.0,264.4276,266.0119,263.8833,265.5453,12607.0
2022-06-30 12:30:00,273.42,274.14,272.72,272.94,13027.0,265.7495,266.4493,265.0691,265.2829,13027.0
2022-06-30 13:00:00,273.0,273.23,271.63,272.57,11144.0,265.3412,265.5648,264.0097,264.9233,11144.0
2022-06-30 13:30:00,272.54,273.5,272.49,273.23,12828.0,264.8941,265.8272,264.8455,265.5648,12828.0
2022-06-30 14:00:00,273.27,273.32,272.09,272.69,12658.0,265.6037,265.6523,264.4568,265.0399,12658.0
2022-06-30 14:30:00,272.73,272.8,271.56,272.17,10224.0,265.0788,265.1468,263.9416,264.5345,10224.0
2022-06-30 15:00:00,272.05,272.49,270.76,272.49,17640.0,264.4179,264.8455,263.1641,264.8455,17640.0
2022-06-30 15:30:00,272.62,273.33,270.49,272.34,61313.0,264.9719,265.662,262.9017,264.6998,61313.0
2022-07-01 09:30:00,271.46,274.82,270.02,273.25,32183.0,263.8444,267.1102,262.4448,265.5842,32183.0
2022-07-01 10:00:00,273.6,273.99,271.83,272.02,35394.0,265.9244,266.3035,264.2041,264.3887,35394.0
2022-07-01 10:30:00,271.89,272.1,270.19,270.64,27786.0,264.2624,264.4665,262.6101,263.0474,27786.0
2022-07-01 11:00:00,270.5,272.88,270.37,272.09,17337.0,262.9114,265.2246,262.785,264.4568,17337.0
2022-07-01 11:30:00,272.26,273.16,271.62,271.76,18401.0,264.622,265.4967,263.9999,264.136,18401.0
2022-07-01 12:00:00,271.68,272.17,270.73,271.86,21656.0,264.0583,264.5345,263.1349,264.2332,21656.0
2022-07-01 12:30:00,271.81,272.23,271.47,271.8,15945.0,264.1846,264.5928,263.8542,264.1749,15945.0
2022-07-01 13:00:00,271.73,271.95,271.17,271.94,11588.0,264.1069,264.3207,263.5626,264.311,11588.0
2022-07-01 13:30:00,272.01,273.75,271.98,273.56,24858.0,264.379,266.0702,264.3499,265.8855,24858.0
2022-07-01 14:00:00,273.68,274.27,272.72,273.65,24419.0,266.0022,266.5756,265.0691,265.973,24419.0
2022-07-01 14:30:00,273.69,274.53,273.69,274.32,9939.0,266.0119,266.8283,266.0119,266.6242,9939.0
2022-07-01 15:00:00,274.41,275.07,273.64,274.53,17007.0,266.7117,267.3532,265.9633,266.8283,17007.0
2022-07-01 15:30:00,274.67,275.6,274.22,274.95,95758.0,266.9644,267.8683,266.527,267.2365,95758.0
2022-07-05 09:30:00,271.1,273.59,271.1,272.5,37451.0,263.4945,265.9147,263.4945,264.8553,37451.0
2022-07-05 10:00:00,272.12,273.26,271.34,272.06,22101.0,264.4859,265.5939,263.7278,264.4276,22101.0
2022-07-05 10:30:00,271.96,272.92,271.42,272.18,20792.0,264.3304,265.2635,263.8056,264.5442,20792.0
2022-07-05 11:00:00,271.85,272.82,271.36,272.81,20318.0,264.2235,265.1663,263.7472,265.1566,20318.0
2022-07-05 11:30:00,272.72,272.79,271.01,271.74,24184.0,265.0691,265.1371,263.4071,264.1166,24184.0
2022-07-05 12:00:00,271.94,273.67,271.55,273.34,21376.0,264.311,265.9924,263.9319,265.6717,21376.0
2022-07-05 12:30:00,273.37,273.43,272.75,273.07,17554.0,265.7009,265.7592,265.0982,265.4093,17554.0
2022-07-05 13:00:00,273.16,274.73,272.81,274.5,22455.0,265.4967,267.0227,265.1566,266.7992,22455.0
2022-07-05 13:30:00,274.54,275.99,274.34,275.41,22355.0,266.838,268.2474,266.6436,267.6836,22355.0
2022-07-05 14:00:00,275.29,276.56,275.04,276.56,15315.0,267.567,268.8014,267.324,268.8014,15315.0
2022-07-05 14:30:00,276.61,278.13,276.51,277.9,23639.0,268.85,270.3273,268.7528,270.1038,23639.0
2022-07-05 15:00:00,277.92,279.13,277.48,278.99,34797.0,270.1232,271.2993,269.6956,271.1632,34797.0
2022-07-05 15:30:00,279.15,280.15,279.15,280.15,79864.0,271.3187,272.2906,271.3187,272.2906,79864.0
2022-07-06 09:30:00,280.73,282.13,278.65,281.95,35227.0,272.8544,274.2151,270.8327,274.0402,35227.0
2022-07-06 10:00:00,281.73,283.5,280.78,282.75,18401.0,273.8263,275.5467,272.903,274.8177,18401.0
2022-07-06 10:30:00,282.71,282.92,281.98,282.92,19987.0,274.7788,274.9829,274.0693,274.9829,19987.0
2022-07-06 11:00:00,282.84,282.97,281.92,282.18,16676.0,274.9052,275.0315,274.011,274.2637,16676.0
2022-07-06 11:30:00,282.16,282.36,281.06,282.28,14433.0,274.2443,274.4386,273.1751,274.3609,14433.0
2022-07-06 12:00:00,282.31,282.41,281.52,282.22,9905.0,274.3901,274.4872,273.6222,274.3026,9905.0
2022-07-06 12:30:00,282.18,282.23,281.42,281.86,11447.0,274.2637,274.3123,273.525,273.9527,11447.0
2022-07-06 13:00:00,281.9,282.75,281.89,282.67,18535.0,273.9916,274.8177,273.9818,274.74,18535.0
2022-07-06 13:30:00,282.53,283.0,282.25,283.0,19993.0,274.6039,275.0607,274.3317,275.0607,19993.0
2022-07-06 14:00:00,282.93,283.5,281.71,283.43,25655.0,274.9927,275.5467,273.8069,275.4786,25655.0
2022-07-06 14:30:00,283.62,284.87,283.39,283.84,22175.0,275.6633,276.8782,275.4398,275.8771,22175.0
2022-07-06 15:00:00,283.47,284.51,283.01,284.4,25335.0,275.5175,276.5283,275.0704,276.4214,25335.0
2022-07-06 15:30:00,284.42,285.44,282.71,283.04,78067.0,276.4409,277.4322,274.7788,275.0996,78067.0
2022-07-07 09:30:00,281.89,283.89,281.89,282.98,39685.0,273.9818,275.9257,273.9818,275.0413,39685.0
2022-07-07 10:00:00,282.9,282.9,280.44,280.68,25690.0,274.9635,274.9635,272.5725,272.8058,25690.0
2022-07-07 10:30:00,280.71,281.63,280.13,281.52,21181.0,272.8349,273.7291,272.2712,273.6222,21181.0
2022-07-07 11:00:00,281.48,282.22,280.26,280.26,20719.0,273.5833,274.3026,272.3976,272.3976,20719.0
2022-07-07 11:30:00,280.26,281.2,280.26,281.18,14840.0,272.3976,273.3112,272.3976,273.2918,14840.0
2022-07-07 12:00:00,281.23,281.3,280.51,280.51,12199.0,273.3403,273.4084,272.6405,272.6405,12199.0
2022-07-07 12:30:00,280.61,281.49,280.61,281.49,15315.0,272.7377,273.5931,272.7377,273.5931,15315.0
2022-07-07 13:00:00,281.29,281.64,281.05,281.3,14132.0,273.3987,273.7388,273.1654,273.4084,14132.0
2022-07-07 13:30:00,281.32,282.71,281.31,282.69,14767.0,273.4278,274.7788,273.4181,274.7594,14767.0
2022-07-07 14:00:00,282.69,282.84,281.91,282.08,34397.0,274.7594,274.9052,274.0013,274.1665,34397.0
2022-07-07 14:30:00,282.09,283.39,281.81,283.35,11551.0,274.1762,275.4398,273.9041,275.4009,11551.0
2022-07-07 15:00:00,283.25,284.73,283.17,284.46,18065.0,275.3037,276.7422,275.2259,276.4797,18065.0
2022-07-07 15:30:00,284.52,285.38,284.2,284.69,76004.0,276.5381,277.3739,276.227,276.7033,76004.0
2022-07-08 09:30:00,283.15,283.81,281.76,283.06,21893.0,275.2065,275.848,273.8555,275.119,21893.0
2022-07-08 10:00:00,283.19,285.18,283.02,285.18,13077.0,275.2454,277.1795,275.0801,277.1795,13077.0
2022-07-08 10:30:00,285.47,285.53,284.01,285.01,16815.0,277.4614,277.5197,276.0424,277.0143,16815.0
2022-07-08 11:00:00,284.95,286.67,284.94,286.23,18076.0,276.956,278.6277,276.9463,278.2001,18076.0
2022-07-08 11:30:00,286.14,286.14,285.01,285.4,12999.0,278.1126,278.1126,277.0143,277.3934,12999.0
2022-07-08 12:00:00,285.42,285.45,284.35,284.4,12501.0,277.4128,277.442,276.3728,276.4214,12501.0
2022-07-08 12:30:00,284.44,284.78,282.8,283.0,20027.0,276.4603,276.7908,274.8663,275.0607,20027.0
2022-07-08 13:00:00,282.89,284.74,282.54,284.74,13621.0,274.9538,276.7519,274.6136,276.7519,13621.0
2022-07-08 13:30:00,284.7,284.94,284.2,284.83,15233.0,276.713,276.9463,276.227,276.8394,15233.0
2022-07-08 14:00:00,284.74,285.04,284.41,284.54,11203.0,276.7519,277.0435,276.4311,276.5575,11203.0
2022-07-08 14:30:00,284.53,285.32,284.51,285.3,9735.0,276.5478,277.3156,276.5283,277.2962,9735.0
2022-07-08 15:00:00,285.4,285.7,284.81,285.0,17076.0,277.3934,277.6849,276.8199,277.0046,17076.0
2022-07-08 15:30:00,285.04,285.1,283.94,284.0,73294.0,277.0435,277.1018,275.9743,276.0326,73294.0
2022-07-11 09:30:00,284.02,285.13,283.28,283.76,43188.0,276.0521,277.1309,275.3328,275.7994,43188.0
2022-07-11 10:00:00,283.5,284.58,282.34,283.72,15715.0,275.5467,276.5964,274.4192,275.7605,15715.0
2022-07-11 10:30:00,283.58,285.33,283.54,284.05,27476.0,275.6244,277.3253,275.5855,276.0812,27476.0
2022-07-11 11:00:00,283.97,284.45,283.1,283.36,19130.0,276.0035,276.47,275.1579,275.4106,19130.0
2022-07-11 11:30:00,283.32,284.87,283.17,283.97,16620.0,275.3717,276.8782,275.2259,276.0035,16620.0
2022-07-11 12:00:00,283.92,284.03,283.04,283.91,16495.0,275.9549,276.0618,275.0996,275.9452,16495.0
2022-07-11 12:30:00,283.85,284.46,283.4,284.46,18860.0,275.8868,276.4797,275.4495,276.4797,18860.0
2022-07-11 13:00:00,284.43,285.23,284.07,285.14,14578.0,276.4506,277.2281,276.1007,277.1407,14578.0
2022-07-11 13:30:00,285.06,285.84,285.06,285.56,12634.0,277.0629,277.821,277.0629,277.5489,12634.0
2022-07-11 14:00:00,285.41,285.68,284.68,285.27,13445.0,277.4031,277.6655,276.6936,277.267,13445.0
2022-07-11 14:30:00,285.32,285.69,284.79,284.83,14357.0,277.3156,277.6752,276.8005,276.8394,14357.0
2022-07-11 15:00:00,284.78,284.88,283.5,284.0,30970.0,276.7908,276.888,275.5467,276.0326,30970.0
2022-07-11 15:30:00,283.81,284.36,283.49,283.6,86949.0,275.848,276.3825,275.5369,275.6439,86949.0
2022-07-12 09:30:00,283.31,285.6,282.06,282.2,41346.0,275.362,277.5878,274.1471,274.2831,41346.0
2022-07-12 10:00:00,282.05,282.05,279.1,279.24,46583.0,274.1373,274.1373,271.2701,271.4062,46583.0
2022-07-12 10:30:00,279.39,281.22,279.38,281.14,23302.0,271.552,273.3306,271.5422,273.2529,23302.0
2022-07-12 11:00:00,281.07,281.4,280.43,281.37,15846.0,273.1848,273.5056,272.5628,273.4764,15846.0
2022-07-12 11:30:00,281.33,281.4,279.69,280.31,15250.0,273.4375,273.5056,271.8436,272.4462,15250.0
2022-07-12 12:00:00,280.25,280.88,280.08,280.35,12651.0,272.3878,273.0002,272.2226,272.485,12651.0
2022-07-12 12:30:00,280.37,280.5,279.67,280.16,17144.0,272.5045,272.6308,271.8241,272.3004,17144.0
2022-07-12 13:00:00,280.13,280.57,278.88,278.94,13258.0,272.2712,272.6989,271.0563,271.1146,13258.0
2022-07-12 13:30:00,278.97,279.32,278.51,278.6,15309.0,271.1438,271.4839,270.6967,270.7841,15309.0
2022-07-12 14:00:00,278.6,278.65,277.9,278.05,22508.0,270.7841,270.8327,270.1038,270.2496,22508.0
2022-07-12 14:30:00,278.05,278.14,277.16,277.16,27642.0,270.2496,270.337,269.3845,269.3845,27642.0
2022-07-12 15:00:00,276.97,276.97,274.96,275.18,39602.0,269.1999,269.1999,267.2462,267.4601,39602.0
2022-07-12 15:30:00,275.11,276.05,274.04,275.54,115831.0,267.392,268.3057,266.3521,267.81,115831.0
2022-07-13 09:30:00,270.98,272.23,269.65,272.23,65422.0,263.3779,264.5928,262.0852,264.5928,65422.0
2022-07-13 10:00:00,271.8,272.32,270.67,271.35,37157.0,264.1749,264.6803,263.0766,263.7375,37157.0
2022-07-13 10:30:00,271.32,274.88,271.14,274.69,31113.0,263.7084,267.1685,263.5334,266.9838,31113.0
2022-07-13 11:00:00,274.84,276.16,274.76,274.88,23333.0,267.1296,268.4126,267.0519,267.1685,23333.0
2022-07-13 11:30:00,274.93,275.26,274.04,274.4,12186.0,267.2171,267.5378,266.3521,266.702,12186.0
2022-07-13 12:00:00,274.34,275.29,274.34,275.17,9215.0,266.6436,267.567,266.6436,267.4504,9215.0
2022-07-13 12:30:00,275.15,275.57,274.52,274.97,14641.0,267.4309,267.8391,266.8186,267.256,14641.0
2022-07-13 13:00:00,274.95,275.72,274.32,274.46,8426.0,267.2365,267.9849,266.6242,266.7603,8426.0
2022-07-13 13:30:00,274.5,275.2,274.14,274.73,10252.0,266.7992,267.4795,266.4493,267.0227,10252.0
2022-07-13 14:00:00,274.65,274.7,273.05,274.44,21551.0,266.9449,266.9935,265.3898,266.7408,21551.0
2022-07-13 14:30:00,274.79,275.69,274.7,275.59,12213.0,267.081,267.9558,266.9935,267.8586,12213.0
2022-07-13 15:00:00,275.69,275.71,274.79,275.43,11360.0,267.9558,267.9752,267.081,267.7031,11360.0
2022-07-13 15:30:00,275.5,276.48,274.76,275.61,128177.0,267.7711,268.7236,267.0519,267.878,128177.0
2022-07-14 09:30:00,272.15,272.88,270.53,272.0,132302.0,264.5151,265.2246,262.9405,264.3693,132302.0
2022-07-14 10:00:00,271.98,272.97,271.77,272.54,19920.0,264.3499,265.3121,264.1457,264.8941,19920.0
2022-07-14 10:30:00,272.44,273.05,271.83,272.37,15095.0,264.7969,265.3898,264.2041,264.7289,15095.0
2022-07-14 11:00:00,272.67,274.76,272.53,274.41,12152.0,265.0205,267.0519,264.8844,266.7117,12152.0
2022-07-14 11:30:00,274.47,276.3,274.14,275.89,14196.0,266.77,268.5487,266.4493,268.1502,14196.0
2022-07-14 12:00:00,275.87,277.02,275.06,275.07,18421.0,268.1307,269.2485,267.3434,267.3532,18421.0
2022-07-14 12:30:00,275.06,275.86,274.8,275.69,12929.0,267.3434,268.121,267.0907,267.9558,12929.0
2022-07-14 13:00:00,275.58,276.13,275.09,275.44,27793.0,267.8489,268.3834,267.3726,267.7128,27793.0
2022-07-14 13:30:00,275.37,275.63,274.6,275.33,43743.0,267.6447,267.8975,266.8963,267.6059,43743.0
2022-07-14 14:00:00,275.5,276.57,275.22,276.18,39311.0,267.7711,268.8111,267.499,268.432,39311.0
2022-07-14 14:30:00,276.04,276.94,275.02,275.13,53549.0,268.296,269.1707,267.3046,267.4115,53549.0
2022-07-14 15:00:00,275.28,275.65,275.06,275.48,50867.0,267.5573,267.9169,267.3434,267.7517,50867.0
2022-07-14 15:30:00,275.48,275.63,274.85,275.35,147426.0,267.7517,267.8975,267.1393,267.6253,147426.0
2022-07-15 09:30:00,278.92,281.06,278.36,279.28,80726.0,271.0952,273.1751,270.5509,271.4451,80726.0
2022-07-15 10:00:00,279.45,281.43,279.26,281.16,12389.0,271.6103,273.5347,271.4256,273.2723,12389.0
2022-07-15 10:30:00,281.36,281.36,279.42,280.75,29375.0,273.4667,273.4667,271.5811,272.8738,29375.0
2022-07-15 11:00:00,280.78,281.41,280.31,280.91,18686.0,272.903,273.5153,272.4462,273.0293,18686.0
2022-07-15 11:30:00,280.94,281.08,280.41,280.72,20057.0,273.0585,273.1946,272.5434,272.8447,20057.0
2022-07-15 12:00:00,280.7,281.16,280.41,280.66,15783.0,272.8252,273.2723,272.5434,272.7863,15783.0
2022-07-15 12:30:00,280.63,280.78,280.33,280.55,19360.0,272.7572,272.903,272.4656,272.6794,19360.0
2022-07-15 13:00:00,280.55,281.08,280.43,280.95,14089.0,272.6794,273.1946,272.5628,273.0682,14089.0
2022-07-15 13:30:00,281.03,281.19,280.43,280.68,15631.0,273.146,273.3015,272.5628,272.8058,15631.0
2022-07-15 14:00:00,280.59,280.86,280.18,280.86,35161.0,272.7183,272.9807,272.3198,272.9807,35161.0
2022-07-15 14:30:00,280.86,281.01,280.3,280.4,29553.0,272.9807,273.1265,272.4364,272.5336,29553.0
2022-07-15 15:00:00,280.31,280.62,280.01,280.36,48862.0,272.4462,272.7475,272.1546,272.4948,48862.0
2022-07-15 15:30:00,280.35,281.66,280.12,281.49,104847.0,272.485,273.7583,272.2615,273.5931,104847.0
2022-07-18 09:30:00,283.62,285.04,283.24,283.8,24977.0,275.6633,277.0435,275.294,275.8383,24977.0
2022-07-18 10:00:00,283.9,284.69,282.93,283.44,15526.0,275.9354,276.7033,274.9927,275.4884,15526.0
2022-07-18 10:30:00,283.47,283.56,282.39,283.08,17721.0,275.5175,275.605,274.4678,275.1384,17721.0
2022-07-18 11:00:00,283.1,283.44,282.42,283.1,20748.0,275.1579,275.4884,274.497,275.1579,20748.0
2022-07-18 11:30:00,283.23,283.93,282.49,283.63,22483.0,275.2842,275.9646,274.565,275.673,22483.0
2022-07-18 12:00:00,283.62,283.62,282.54,282.79,10699.0,275.6633,275.6633,274.6136,274.8566,10699.0
2022-07-18 12:30:00,282.98,283.58,282.45,282.46,17811.0,275.0413,275.6244,274.5261,274.5358,17811.0
2022-07-18 13:00:00,282.39,282.65,281.6,282.12,16676.0,274.4678,274.7205,273.7,274.2054,16676.0
2022-07-18 13:30:00,282.2,282.22,281.41,281.63,20270.0,274.2831,274.3026,273.5153,273.7291,20270.0
2022-07-18 14:00:00,281.63,282.65,281.39,281.67,22537.0,273.7291,274.7205,273.4959,273.768,22537.0
2022-07-18 14:30:00,281.69,281.76,280.73,280.93,17930.0,273.7874,273.8555,272.8544,273.0488,17930.0
2022-07-18 15:00:00,280.83,281.41,280.51,280.69,27670.0,272.9516,273.5153,272.6405,272.8155,27670.0
2022-07-18 15:30:00,280.63,281.0,279.81,280.6,187110.0,272.7572,273.1168,271.9602,272.728,187110.0
2022-07-19 09:30:00,284.33,285.45,282.54,283.88,30375.0,276.3534,277.442,274.6136,275.916,30375.0
2022-07-19 10:00:00,283.74,284.05,283.06,283.81,37617.0,275.7799,276.0812,275.119,275.848,37617.0
2022-07-19 10:30:00,283.96,284.64,283.34,284.21,57405.0,275.9938,276.6547,275.3912,276.2367,57405.0
2022-07-19 11:00:00,284.22,286.27,284.15,285.99,37648.0,276.2465,278.239,276.1784,277.9668,37648.0
2022-07-19 11:30:00,286.03,286.4,285.55,285.93,13012.0,278.0057,278.3653,277.5392,277.9085,13012.0
2022-07-19 12:00:00,285.99,286.34,285.58,286.17,15783.0,277.9668,278.307,277.5683,278.1418,15783.0
2022-07-19 12:30:00,286.24,287.44,286.23,287.44,23150.0,278.2098,279.3761,278.2001,279.3761,23150.0
2022-07-19 13:00:00,287.39,287.42,285.71,285.92,34761.0,279.3275,279.3567,277.6947,277.8988,34761.0
2022-07-19 13:30:00,285.94,286.8,285.86,286.8,36470.0,277.9182,278.7541,277.8405,278.7541,36470.0
2022-07-19 14:00:00,287.07,288.04,287.07,287.88,13094.0,279.0165,279.9593,279.0165,279.8038,13094.0
2022-07-19 14:30:00,287.91,288.29,287.51,288.06,21298.0,279.8329,280.2023,279.4442,279.9787,21298.0
2022-07-19 15:00:00,287.95,288.02,287.31,287.78,25743.0,279.8718,279.9399,279.2498,279.7066,25743.0
2022-07-19 15:30:00,287.88,289.53,287.6,289.12,106332.0,279.8038,281.4075,279.5316,281.009,106332.0
2022-07-20 09:30:00,290.14,291.11,287.49,287.65,24301.0,282.0004,282.9432,279.4247,279.5802,24301.0
2022-07-20 10:00:00,287.68,291.66,287.68,290.72,40537.0,279.6094,283.4777,279.6094,282.5641,40537.0
2022-07-20 10:30:00,290.75,292.15,290.72,291.73,41204.0,282.5933,283.954,282.5641,283.5458,41204.0
2022-07-20 11:00:00,291.86,292.11,290.65,291.53,18810.0,283.6721,283.9151,282.4961,283.3514,18810.0
2022-07-20 11:30:00,291.35,291.93,290.89,291.43,21440.0,283.1764,283.7402,282.7293,283.2542,21440.0
2022-07-20 12:00:00,291.38,292.1,290.96,290.98,27320.0,283.2056,283.9054,282.7974,282.8168,27320.0
2022-07-20 12:30:00,290.84,291.29,289.53,290.5,18768.0,282.6808,283.1181,281.4075,282.3503,18768.0
2022-07-20 13:00:00,290.38,290.58,289.14,290.22,26181.0,282.2337,282.428,281.0284,282.0781,26181.0
2022-07-20 13:30:00,290.35,290.94,288.95,289.13,20092.0,282.2045,282.7779,280.8438,281.0187,20092.0
2022-07-20 14:00:00,289.32,290.42,289.23,290.03,23915.0,281.2034,282.2725,281.1159,281.8935,23915.0
2022-07-20 14:30:00,290.14,290.72,289.44,290.29,35739.0,282.0004,282.5641,281.32,282.1462,35739.0
2022-07-20 15:00:00,290.16,290.95,290.06,290.71,28906.0,282.0198,282.7877,281.9226,282.5544,28906.0
2022-07-20 15:30:00,290.65,291.28,290.0,291.03,166488.0,282.4961,283.1084,281.8643,282.8654,166488.0
2022-07-21 09:30:00,292.27,293.87,291.0,293.02,29070.0,284.0706,285.6257,282.8363,284.7996,29070.0
2022-07-21 10:00:00,293.24,294.17,290.65,291.34,25475.0,285.0134,285.9173,282.4961,283.1667,25475.0
2022-07-21 10:30:00,291.34,293.49,291.33,293.43,20316.0,283.1667,285.2564,283.157,285.1981,20316.0
2022-07-21 11:00:00,293.57,293.92,292.86,293.61,15099.0,285.3342,285.6743,284.6441,285.373,15099.0
2022-07-21 11:30:00,293.65,294.23,293.29,294.14,10325.0,285.4119,285.9756,285.062,285.8882,10325.0
2022-07-21 12:00:00,294.11,295.91,294.11,295.91,14103.0,285.859,287.6085,285.859,287.6085,14103.0
2022-07-21 12:30:00,295.77,296.0,295.17,295.17,14258.0,287.4724,287.696,286.8893,286.8893,14258.0
2022-07-21 13:00:00,295.26,295.33,294.27,294.51,17994.0,286.9768,287.0448,286.0145,286.2478,17994.0
2022-07-21 13:30:00,294.47,295.66,294.11,294.88,16796.0,286.2089,287.3655,285.859,286.6074,16796.0
2022-07-21 14:00:00,294.81,295.51,294.55,294.81,12307.0,286.5394,287.2197,286.2867,286.5394,12307.0
2022-07-21 14:30:00,294.69,294.69,293.89,294.33,24696.0,286.4227,286.4227,285.6452,286.0728,24696.0
2022-07-21 15:00:00,294.42,295.38,294.37,295.28,24755.0,286.1603,287.0934,286.1117,286.9962,24755.0
2022-07-21 15:30:00,295.26,296.15,295.15,296.12,67661.0,286.9768,287.8418,286.8698,287.8126,67661.0
2022-07-22 09:30:00,296.95,298.49,295.72,296.4,43785.0,288.6193,290.1161,287.4238,288.0848,43785.0
2022-07-22 10:00:00,296.16,296.92,295.54,296.77,20528.0,287.8515,288.5902,287.2489,288.4444,20528.0
2022-07-22 10:30:00,296.69,297.07,296.26,296.32,10750.0,288.3666,288.736,287.9487,288.007,10750.0
2022-07-22 11:00:00,296.34,296.64,295.1,295.1,13741.0,288.0265,288.318,286.8212,286.8212,13741.0
2022-07-22 11:30:00,295.33,295.33,294.41,295.01,8128.0,287.0448,287.0448,286.1506,286.7338,8128.0
2022-07-22 12:00:00,295.05,295.08,294.17,294.38,12965.0,286.7726,286.8018,285.9173,286.1214,12965.0
2022-07-22 12:30:00,294.37,294.93,294.19,294.64,12304.0,286.1117,286.656,285.9368,286.3741,12304.0
2022-07-22 13:00:00,294.55,294.55,293.66,294.03,11196.0,286.2867,286.2867,285.4216,285.7813,11196.0
2022-07-22 13:30:00,294.0,294.06,293.29,293.78,17745.0,285.7521,285.8104,285.062,285.5383,17745.0
2022-07-22 14:00:00,293.78,293.99,293.13,293.35,6739.0,285.5383,285.7424,284.9065,285.1203,6739.0
2022-07-22 14:30:00,293.31,293.77,292.97,293.58,8272.0,285.0815,285.5286,284.751,285.3439,8272.0
2022-07-22 15:00:00,293.48,294.15,293.29,294.15,11059.0,285.2467,285.8979,285.062,285.8979,11059.0
2022-07-22 15:30:00,294.23,295.69,293.75,295.47,90188.0,285.9756,287.3947,285.5091,287.1809,90188.0
2022-07-25 09:30:00,294.71,295.44,288.59,293.04,92474.0,286.4422,287.1517,280.4939,284.819,92474.0
2022-07-25 10:00:00,292.8,293.03,291.07,292.21,42464.0,284.5858,284.8093,282.9043,284.0123,42464.0
2022-07-25 10:30:00,292.17,293.26,291.42,292.74,29219.0,283.9734,285.0329,283.2445,284.5274,29219.0
2022-07-25 11:00:00,292.41,292.98,291.71,292.0,29088.0,284.2067,284.7607,283.5263,283.8082,29088.0
2022-07-25 11:30:00,292.01,293.1,291.91,292.23,66489.0,283.8179,284.8773,283.7207,284.0318,66489.0
2022-07-25 12:00:00,292.27,292.85,291.18,291.47,48017.0,284.0706,284.6344,283.0112,283.2931,48017.0
2022-07-25 12:30:00,291.34,293.92,291.17,293.55,38813.0,283.1667,285.6743,283.0015,285.3147,38813.0
2022-07-25 13:00:00,293.57,293.67,291.64,291.81,50767.0,285.3342,285.4314,283.4583,283.6235,50767.0
2022-07-25 13:30:00,291.77,291.83,290.88,290.91,14725.0,283.5847,283.643,282.7196,282.7488,14725.0
2022-07-25 14:00:00,290.87,290.92,290.07,290.31,13294.0,282.7099,282.7585,281.9324,282.1656,13294.0
2022-07-25 14:30:00,290.44,290.54,289.5,289.6,24114.0,282.292,282.3892,281.3783,281.4755,24114.0
2022-07-25 15:00:00,289.61,289.87,288.69,289.43,47480.0,281.4853,281.738,280.5911,281.3103,47480.0
2022-07-25 15:30:00,289.4,290.91,288.83,290.58,140733.0,281.2811,282.7488,280.7271,282.428,140733.0
2022-07-26 09:30:00,289.99,293.2,283.12,287.96,148592.0,281.8546,284.9745,275.1773,279.8815,148592.0
2022-07-26 10:00:00,287.67,288.03,285.28,285.98,31720.0,279.5997,279.9496,277.2767,277.9571,31720.0
2022-07-26 10:30:00,285.67,287.68,285.29,286.81,30688.0,277.6558,279.6094,277.2865,278.7638,30688.0
2022-07-26 11:00:00,286.72,287.82,286.51,287.72,21002.0,278.6763,279.7455,278.4722,279.6483,21002.0
2022-07-26 11:30:00,287.72,288.12,286.38,286.7,24978.0,279.6483,280.0371,278.3459,278.6569,24978.0
2022-07-26 12:00:00,286.84,288.25,286.26,288.12,36683.0,278.793,280.1634,278.2292,280.0371,36683.0
2022-07-26 12:30:00,288.1,289.0,287.9,288.49,22724.0,280.0176,280.8924,279.8232,280.3967,22724.0
2022-07-26 13:00:00,288.6,290.21,288.6,289.82,19518.0,280.5036,282.0684,280.5036,281.6894,19518.0
2022-07-26 13:30:00,289.79,289.89,287.87,288.62,39148.0,281.6602,281.7574,279.7941,280.523,39148.0
2022-07-26 14:00:00,288.63,289.3,286.46,287.36,36792.0,280.5327,281.184,278.4236,279.2984,36792.0
2022-07-26 14:30:00,287.38,288.08,286.46,287.92,26201.0,279.3178,279.9982,278.4236,279.8427,26201.0
2022-07-26 15:00:00,287.91,288.01,287.0,287.77,41588.0,279.8329,279.9301,278.9485,279.6969,41588.0
2022-07-26 15:30:00,287.8,287.8,286.47,286.5,117563.0,279.726,279.726,278.4333,278.4625,117563.0
2022-07-27 09:30:00,285.83,287.4,284.25,286.68,45010.0,277.8113,279.3373,276.2756,278.6375,45010.0
2022-07-27 10:00:00,286.8,287.54,286.22,286.37,33775.0,278.7541,279.4733,278.1904,278.3362,33775.0
2022-07-27 10:30:00,286.54,287.21,286.14,286.95,35757.0,278.5014,279.1526,278.1126,278.8999,35757.0
2022-07-27 11:00:00,286.93,287.29,286.31,287.06,21452.0,278.8804,279.2303,278.2778,279.0068,21452.0
2022-07-27 11:30:00,286.91,287.18,286.04,286.74,40570.0,278.861,279.1234,278.0154,278.6958,40570.0
2022-07-27 12:00:00,286.74,287.37,286.39,287.19,26735.0,278.6958,279.3081,278.3556,279.1331,26735.0
2022-07-27 12:30:00,287.22,287.23,286.47,286.5,17920.0,279.1623,279.172,278.4333,278.4625,17920.0
2022-07-27 13:00:00,286.54,286.81,286.23,286.7,30251.0,278.5014,278.7638,278.2001,278.6569,30251.0
2022-07-27 13:30:00,286.74,287.64,286.53,287.16,51155.0,278.6958,279.5705,278.4917,279.104,51155.0
2022-07-27 14:00:00,287.13,287.59,286.56,286.81,26761.0,279.0748,279.5219,278.5208,278.7638,26761.0
2022-07-27 14:30:00,286.93,291.9,286.19,291.5,66574.0,278.8804,283.711,278.1612,283.3222,66574.0
2022-07-27 15:00:00,291.77,297.5,291.53,295.44,232879.0,283.5847,289.1539,283.3514,287.1517,232879.0
2022-07-27 15:30:00,295.54,296.75,293.48,293.62,342967.0,287.2489,288.425,285.2467,285.3828,342967.0
2022-07-28 09:30:00,296.02,297.29,294.31,295.34,33292.0,287.7154,288.9498,286.0534,287.0545,33292.0
2022-07-28 10:00:00,295.84,296.09,293.84,294.99,26937.0,287.5405,287.7835,285.5966,286.7143,26937.0
2022-07-28 10:30:00,295.0,296.73,294.19,296.73,21401.0,286.724,288.4055,285.9368,288.4055,21401.0
2022-07-28 11:00:00,296.82,301.71,296.73,301.71,34302.0,288.493,293.2458,288.4055,293.2458,34302.0
2022-07-28 11:30:00,301.63,302.24,300.95,300.95,38050.0,293.168,293.7609,292.5071,292.5071,38050.0
2022-07-28 12:00:00,300.98,303.41,300.98,303.35,25341.0,292.5363,294.8981,292.5363,294.8398,25341.0
2022-07-28 12:30:00,303.31,304.23,302.88,304.18,44555.0,294.8009,295.6951,294.383,295.6465,44555.0
2022-07-28 13:00:00,304.18,304.72,302.92,304.72,18385.0,295.6465,296.1714,294.4219,296.1714,18385.0
2022-07-28 13:30:00,304.67,306.38,304.43,305.84,26093.0,296.1228,297.7848,295.8895,297.2599,26093.0
2022-07-28 14:00:00,305.77,306.56,305.17,306.56,40510.0,297.1919,297.9597,296.6087,297.9597,40510.0
2022-07-28 14:30:00,306.57,306.94,306.16,306.82,31678.0,297.9695,298.3291,297.571,298.2124,31678.0
2022-07-28 15:00:00,306.8,307.33,305.85,307.06,48414.0,298.193,298.7081,297.2697,298.4457,48414.0
2022-07-28 15:30:00,307.06,307.11,306.09,306.19,136003.0,298.4457,298.4943,297.5029,297.6001,136003.0
2022-07-29 09:30:00,305.32,308.0,305.02,307.86,58605.0,296.7545,299.3593,296.4629,299.2233,58605.0
2022-07-29 10:00:00,308.33,308.85,307.61,308.26,40105.0,299.6801,300.1855,298.9803,299.612,40105.0
2022-07-29 10:30:00,308.28,308.6,307.6,307.6,39696.0,299.6315,299.9425,298.9706,298.9706,39696.0
2022-07-29 11:00:00,307.83,308.92,307.3,307.65,30074.0,299.1941,300.2535,298.679,299.0192,30074.0
2022-07-29 11:30:00,308.2,308.95,307.68,308.88,15050.0,299.5537,300.2827,299.0483,300.2147,15050.0
2022-07-29 12:00:00,308.88,309.88,308.88,309.66,21345.0,300.2147,301.1866,300.2147,300.9728,21345.0
2022-07-29 12:30:00,309.6,309.63,308.74,309.16,10889.0,300.9145,300.9436,300.0786,300.4868,10889.0
2022-07-29 13:00:00,309.0,309.16,308.4,308.55,9254.0,300.3313,300.4868,299.7481,299.8939,9254.0
2022-07-29 13:30:00,308.55,310.38,308.39,310.19,18707.0,299.8939,301.6726,299.7384,301.4879,18707.0
2022-07-29 14:00:00,310.2,310.84,310.2,310.67,16164.0,301.4976,302.1197,301.4976,301.9544,16164.0
2022-07-29 14:30:00,310.59,310.72,310.14,310.41,14670.0,301.8767,302.003,301.4393,301.7017,14670.0
2022-07-29 15:00:00,310.48,311.16,310.39,311.16,15574.0,301.7698,302.4307,301.6823,302.4307,15574.0
2022-07-29 15:30:00,311.2,311.53,310.17,310.34,87758.0,302.4696,302.7903,301.4685,301.6337,87758.0
2022-08-01 09:30:00,307.0,307.97,305.41,307.11,48183.0,298.3874,299.3302,296.842,298.4943,48183.0
2022-08-01 10:00:00,306.86,308.28,304.39,304.51,40591.0,298.2513,299.6315,295.8506,295.9673,40591.0
2022-08-01 10:30:00,304.49,308.87,304.48,308.55,35315.0,295.9478,300.2049,295.9381,299.8939,35315.0
2022-08-01 11:00:00,308.83,308.92,307.81,308.6,28426.0,300.1661,300.2535,299.1747,299.9425,28426.0
2022-08-01 11:30:00,308.62,308.62,307.64,308.24,17181.0,299.9619,299.9619,299.0094,299.5926,17181.0
2022-08-01 12:00:00,307.98,307.98,306.37,306.79,14151.0,299.3399,299.3399,297.7751,298.1833,14151.0
2022-08-01 12:30:00,306.76,307.0,306.08,306.98,15243.0,298.1541,298.3874,297.4932,298.368,15243.0
2022-08-01 13:00:00,306.88,306.91,305.02,305.2,52982.0,298.2708,298.2999,296.4629,296.6379,52982.0
2022-08-01 13:30:00,305.12,305.85,304.16,305.85,29615.0,296.5601,297.2697,295.6271,297.2697,29615.0
2022-08-01 14:00:00,305.97,305.97,305.21,305.67,15310.0,297.3863,297.3863,296.6476,297.0947,15310.0
2022-08-01 14:30:00,305.64,307.03,305.6,306.77,13600.0,297.0655,298.4166,297.0267,298.1638,13600.0
2022-08-01 15:00:00,306.77,307.47,306.25,306.8,17857.0,298.1638,298.8442,297.6584,298.193,17857.0
2022-08-01 15:30:00,306.71,308.64,306.69,307.65,141041.0,298.1055,299.9814,298.0861,299.0192,141041.0
2022-08-02 09:30:00,304.52,305.59,302.06,303.36,73384.0,295.977,297.017,293.586,294.8495,73384.0
2022-08-02 10:00:00,303.27,304.03,302.2,304.03,44403.0,294.762,295.5007,293.7221,295.5007,44403.0
2022-08-02 10:30:00,304.29,307.81,304.29,307.79,58652.0,295.7534,299.1747,295.7534,299.1552,58652.0
2022-08-02 11:00:00,308.25,308.34,307.01,308.02,22431.0,299.6023,299.6898,298.3971,299.3788,22431.0
2022-08-02 11:30:00,308.03,308.57,307.41,308.27,17163.0,299.3885,299.9134,298.7859,299.6218,17163.0
2022-08-02 12:00:00,308.37,309.16,308.34,309.16,12836.0,299.719,300.4868,299.6898,300.4868,12836.0
2022-08-02 12:30:00,309.16,310.82,309.13,310.58,42130.0,300.4868,302.1002,300.4576,301.867,42130.0
2022-08-02 13:00:00,310.51,310.51,308.66,308.66,16525.0,301.7989,301.7989,300.0008,300.0008,16525.0
2022-08-02 13:30:00,308.73,308.96,307.85,308.35,17640.0,300.0689,300.2924,299.2136,299.6995,17640.0
2022-08-02 14:00:00,308.28,309.01,307.92,308.74,17753.0,299.6315,300.341,299.2816,300.0786,17753.0
2022-08-02 14:30:00,308.75,308.91,307.51,308.0,14003.0,300.0883,300.2438,298.8831,299.3593,14003.0
2022-08-02 15:00:00,307.99,308.23,307.24,308.19,22291.0,299.3496,299.5829,298.6207,299.544,22291.0
2022-08-02 15:30:00,308.1,308.6,307.42,307.52,92652.0,299.4565,299.9425,298.7956,298.8928,92652.0
2022-08-03 09:30:00,309.18,309.18,304.06,307.11,32988.0,300.5062,300.5062,295.5299,298.4943,32988.0
2022-08-03 10:00:00,306.7,308.97,305.71,306.6,23538.0,298.0958,300.3021,297.1336,297.9986,23538.0
2022-08-03 10:30:00,306.84,307.87,306.08,306.98,42758.0,298.2319,299.233,297.4932,298.368,42758.0
2022-08-03 11:00:00,307.05,309.35,307.05,308.71,33760.0,298.436,300.6715,298.436,300.0494,33760.0
2022-08-03 11:30:00,309.28,309.89,308.29,309.87,9704.0,300.6034,301.1963,299.6412,301.1769,9704.0
2022-08-03 12:00:00,309.75,310.17,308.45,308.57,16953.0,301.0602,301.4685,299.7967,299.9134,16953.0
2022-08-03 12:30:00,308.51,310.01,308.51,309.52,13001.0,299.855,301.313,299.855,300.8367,13001.0
2022-08-03 13:00:00,309.62,310.31,309.4,310.03,14076.0,300.9339,301.6045,300.7201,301.3324,14076.0
2022-08-03 13:30:00,310.07,310.23,308.88,309.5,36468.0,301.3713,301.5268,300.2147,300.8173,36468.0
2022-08-03 14:00:00,309.43,309.89,309.11,309.67,27319.0,300.7492,301.1963,300.4382,300.9825,27319.0
2022-08-03 14:30:00,309.71,310.05,309.19,309.57,12795.0,301.0214,301.3518,300.516,300.8853,12795.0
2022-08-03 15:00:00,309.69,310.37,309.59,310.06,27642.0,301.0019,301.6629,300.9047,301.3616,27642.0
2022-08-03 15:30:00,310.16,310.88,309.91,310.02,111391.0,301.4587,302.1585,301.2158,301.3227,111391.0
2022-08-04 09:30:00,310.46,313.69,308.96,309.5,49745.0,301.7503,304.8897,300.2924,300.8173,49745.0
2022-08-04 10:00:00,309.47,310.76,309.43,310.11,57626.0,300.7881,302.0419,300.7492,301.4101,57626.0
2022-08-04 10:30:00,309.99,313.02,308.81,312.98,92998.0,301.2935,304.2385,300.1466,304.1996,92998.0
2022-08-04 11:00:00,313.18,314.52,312.07,312.65,53733.0,304.394,305.6964,303.3152,303.8789,53733.0
2022-08-04 11:30:00,312.73,313.26,311.91,313.15,16399.0,303.9566,304.4718,303.1597,304.3649,16399.0
2022-08-04 12:00:00,313.27,313.65,312.74,313.65,15687.0,304.4815,304.8508,303.9664,304.8508,15687.0
2022-08-04 12:30:00,313.65,313.65,311.63,312.26,24193.0,304.8508,304.8508,302.8875,303.4998,24193.0
2022-08-04 13:00:00,312.34,312.87,311.68,312.86,18442.0,303.5776,304.0927,302.9361,304.083,18442.0
2022-08-04 13:30:00,312.54,313.15,312.09,312.97,17510.0,303.772,304.3649,303.3346,304.1899,17510.0
2022-08-04 14:00:00,313.02,313.05,312.31,312.65,22823.0,304.2385,304.2677,303.5484,303.8789,22823.0
2022-08-04 14:30:00,312.65,312.74,312.21,312.43,19898.0,303.8789,303.9664,303.4512,303.6651,19898.0
2022-08-04 15:00:00,312.43,313.4,312.31,313.28,21179.0,303.6651,304.6078,303.5484,304.4912,21179.0
2022-08-04 15:30:00,313.3,313.78,312.93,313.24,85636.0,304.5107,304.9772,304.151,304.4523,85636.0
2022-08-05 09:30:00,310.0,310.0,307.68,308.98,38419.0,301.3032,301.3032,299.0483,300.3118,38419.0
2022-08-05 10:00:00,308.85,312.7,308.84,311.13,18045.0,300.1855,303.9275,300.1758,302.4015,18045.0
2022-08-05 10:30:00,311.14,311.14,309.8,310.8,15574.0,302.4113,302.4113,301.1088,302.0808,15574.0
2022-08-05 11:00:00,310.7,310.73,308.06,308.1,16741.0,301.9836,302.0128,299.4177,299.4565,16741.0
2022-08-05 11:30:00,308.06,308.91,308.04,308.04,11623.0,299.4177,300.2438,299.3982,299.3982,11623.0
2022-08-05 12:00:00,308.21,309.68,308.16,309.61,8564.0,299.5635,300.9922,299.5149,300.9242,8564.0
2022-08-05 12:30:00,309.34,309.84,308.86,309.64,11571.0,300.6617,301.1477,300.1952,300.9533,11571.0
2022-08-05 13:00:00,309.75,310.52,309.5,309.5,10971.0,301.0602,301.8086,300.8173,300.8173,10971.0
2022-08-05 13:30:00,309.56,309.81,308.61,308.83,16761.0,300.8756,301.1186,299.9522,300.1661,16761.0
2022-08-05 14:00:00,308.71,309.02,308.41,308.42,12461.0,300.0494,300.3507,299.7578,299.7676,12461.0
2022-08-05 14:30:00,308.35,309.63,308.21,309.5,14008.0,299.6995,300.9436,299.5635,300.8173,14008.0
2022-08-05 15:00:00,309.75,310.32,309.56,309.92,14527.0,301.0602,301.6143,300.8756,301.2255,14527.0
2022-08-05 15:30:00,309.99,311.43,309.96,310.85,43254.0,301.2935,302.6931,301.2644,302.1294,43254.0
2022-08-08 09:30:00,313.98,314.19,311.68,313.79,20716.0,305.1716,305.3757,302.9361,304.9869,20716.0
2022-08-08 10:00:00,313.6,314.69,313.36,313.88,12341.0,304.8022,305.8617,304.569,305.0744,12341.0
2022-08-08 10:30:00,314.08,315.09,313.73,314.1,49608.0,305.2688,306.2504,304.9286,305.2882,49608.0
2022-08-08 11:00:00,313.86,314.4,313.32,313.33,20203.0,305.0549,305.5798,304.5301,304.5398,20203.0
2022-08-08 11:30:00,313.23,313.36,311.74,312.64,10775.0,304.4426,304.569,302.9944,303.8692,10775.0
2022-08-08 12:00:00,312.56,312.61,310.44,310.85,37027.0,303.7914,303.84,301.7309,302.1294,37027.0
2022-08-08 12:30:00,311.19,312.26,310.96,312.15,5601.0,302.4598,303.4998,302.2363,303.3929,5601.0
2022-08-08 13:00:00,312.25,313.28,312.13,312.9,10042.0,303.4901,304.4912,303.3735,304.1219,10042.0
2022-08-08 13:30:00,312.8,313.78,312.73,313.49,16012.0,304.0247,304.9772,303.9566,304.6953,16012.0
2022-08-08 14:00:00,313.52,313.59,312.5,312.69,12133.0,304.7245,304.7925,303.7331,303.9178,12133.0
2022-08-08 14:30:00,312.97,313.15,312.39,312.97,9087.0,304.1899,304.3649,303.6262,304.1899,9087.0
2022-08-08 15:00:00,313.09,313.09,312.19,312.97,9851.0,304.3065,304.3065,303.4318,304.1899,9851.0
2022-08-08 15:30:00,312.81,313.68,312.72,312.75,40001.0,304.0344,304.88,303.9469,303.9761,40001.0
2022-08-09 09:30:00,310.98,312.51,310.85,310.86,19904.0,302.2557,303.7428,302.1294,302.1391,19904.0
2022-08-09 10:00:00,311.16,311.65,310.35,311.01,11756.0,302.4307,302.9069,301.6434,302.2849,11756.0
2022-08-09 10:30:00,311.21,311.31,310.28,310.36,5893.0,302.4793,302.5765,301.5754,301.6531,5893.0
2022-08-09 11:00:00,310.46,312.12,310.12,312.12,9080.0,301.7503,303.3638,301.4199,303.3638,9080.0
2022-08-09 11:30:00,312.36,312.38,310.38,311.45,11198.0,303.597,303.6165,301.6726,302.7126,11198.0
2022-08-09 12:00:00,311.0,311.19,310.47,310.47,6149.0,302.2752,302.4598,301.76,301.76,6149.0
2022-08-09 12:30:00,310.54,310.75,310.33,310.57,4570.0,301.8281,302.0322,301.624,301.8572,4570.0
2022-08-09 13:00:00,310.57,310.88,310.01,310.63,7086.0,301.8572,302.1585,301.313,301.9156,7086.0
2022-08-09 13:30:00,310.51,310.51,309.81,310.32,6305.0,301.7989,301.7989,301.1186,301.6143,6305.0
2022-08-09 14:00:00,310.29,310.56,309.35,309.46,4545.0,301.5851,301.8475,300.6715,300.7784,4545.0
2022-08-09 14:30:00,309.53,310.35,309.37,310.04,4941.0,300.8464,301.6434,300.6909,301.3421,4941.0
2022-08-09 15:00:00,310.04,310.75,309.99,310.52,5408.0,301.3421,302.0322,301.2935,301.8086,5408.0
2022-08-09 15:30:00,310.59,310.77,309.95,310.69,39910.0,301.8767,302.0516,301.2546,301.9739,39910.0
2022-08-10 09:30:00,315.93,320.36,315.65,319.12,127147.0,307.0669,311.3726,306.7947,310.1674,127147.0
2022-08-10 10:00:00,319.68,320.72,318.94,320.67,38045.0,310.7117,311.7225,309.9924,311.6739,38045.0
2022-08-10 10:30:00,320.6,321.56,319.67,321.35,23021.0,311.6059,312.5389,310.702,312.3348,23021.0
2022-08-10 11:00:00,321.43,322.74,320.16,320.52,46161.0,312.4126,313.6858,311.1782,311.5281,46161.0
2022-08-10 11:30:00,320.67,321.54,320.4,321.02,34429.0,311.6739,312.5195,311.4115,312.0141,34429.0
2022-08-10 12:00:00,321.2,321.68,320.82,321.31,18098.0,312.189,312.6556,311.8197,312.2959,18098.0
2022-08-10 12:30:00,321.3,321.81,321.23,321.46,12334.0,312.2862,312.7819,312.2182,312.4417,12334.0
2022-08-10 13:00:00,321.46,321.52,320.8,321.03,10923.0,312.4417,312.5001,311.8002,312.0238,10923.0
2022-08-10 13:30:00,320.94,321.58,320.66,321.4,11599.0,311.9363,312.5584,311.6642,312.3834,11599.0
2022-08-10 14:00:00,321.36,321.44,320.68,321.13,13013.0,312.3445,312.4223,311.6836,312.121,13013.0
2022-08-10 14:30:00,321.23,321.58,320.78,321.02,13714.0,312.2182,312.5584,311.7808,312.0141,13714.0
2022-08-10 15:00:00,320.93,321.66,320.81,321.59,20185.0,311.9266,312.6361,311.81,312.5681,20185.0
2022-08-10 15:30:00,321.53,322.76,321.42,322.5,75822.0,312.5098,313.7053,312.4029,313.4526,75822.0
2022-08-11 09:30:00,324.65,324.65,322.11,323.8,14424.0,315.5422,315.5422,313.0735,314.7161,14424.0
2022-08-11 10:00:00,323.54,324.17,323.0,323.01,8846.0,314.4634,315.0757,313.9385,313.9483,8846.0
2022-08-11 10:30:00,323.06,323.66,322.25,322.4,16945.0,313.9968,314.58,313.2096,313.3554,16945.0
2022-08-11 11:00:00,322.55,322.62,320.35,320.35,8109.0,313.5012,313.5692,311.3629,311.3629,8109.0
2022-08-11 11:30:00,320.34,321.11,320.01,320.01,4979.0,311.3532,312.1016,311.0324,311.0324,4979.0
2022-08-11 12:00:00,319.94,319.97,319.35,319.8,4610.0,310.9644,310.9935,310.3909,310.8283,4610.0
2022-08-11 12:30:00,320.02,320.42,319.43,319.8,7938.0,311.0421,311.4309,310.4687,310.8283,7938.0
2022-08-11 13:00:00,320.08,320.08,319.26,319.45,6102.0,311.1004,311.1004,310.3035,310.4881,6102.0
2022-08-11 13:30:00,319.49,319.66,318.88,318.94,5355.0,310.527,310.6922,309.9341,309.9924,5355.0
2022-08-11 14:00:00,318.56,319.08,318.46,318.57,3798.0,309.6231,310.1285,309.5259,309.6328,3798.0
2022-08-11 14:30:00,318.36,318.36,317.69,318.04,5254.0,309.4287,309.4287,308.7775,309.1177,5254.0
2022-08-11 15:00:00,317.84,318.01,317.03,317.99,11727.0,308.9233,309.0885,308.136,309.0691,11727.0
2022-08-11 15:30:00,317.94,318.33,317.22,317.56,37507.0,309.0205,309.3995,308.3207,308.6511,37507.0
2022-08-12 09:30:00,319.48,320.72,318.38,320.72,15187.0,310.5173,311.7225,309.4481,311.7225,15187.0
2022-08-12 10:00:00,320.72,320.72,318.58,319.64,12403.0,311.7225,311.7225,309.6425,310.6728,12403.0
2022-08-12 10:30:00,319.87,320.11,319.37,319.52,9036.0,310.8963,311.1296,310.4104,310.5562,9036.0
2022-08-12 11:00:00,319.57,320.48,319.56,320.12,8902.0,310.6048,311.4892,310.595,311.1393,8902.0
2022-08-12 11:30:00,319.98,320.34,319.46,319.76,7727.0,311.0033,311.3532,310.4978,310.7894,7727.0
2022-08-12 12:00:00,320.04,320.63,320.03,320.22,5813.0,311.0616,311.635,311.0519,311.2365,5813.0
2022-08-12 12:30:00,320.16,320.66,320.11,320.24,3960.0,311.1782,311.6642,311.1296,311.256,3960.0
2022-08-12 13:00:00,320.16,320.66,320.16,320.6,8612.0,311.1782,311.6642,311.1782,311.6059,8612.0
2022-08-12 13:30:00,320.49,320.72,320.11,320.57,7393.0,311.4989,311.7225,311.1296,311.5767,7393.0
2022-08-12 14:00:00,320.55,322.09,320.44,322.09,10858.0,311.5573,313.0541,311.4503,313.0541,10858.0
2022-08-12 14:30:00,322.26,322.61,322.11,322.56,10868.0,313.2193,313.5595,313.0735,313.5109,10868.0
2022-08-12 15:00:00,322.35,323.31,322.35,322.93,10788.0,313.3068,314.2398,313.3068,313.8705,10788.0
2022-08-12 15:30:00,322.95,323.15,322.32,322.88,45183.0,313.8899,314.0843,313.2776,313.8219,45183.0
2022-08-15 09:30:00,322.25,324.66,321.69,324.35,18001.0,313.2096,315.552,312.6653,315.2507,18001.0
2022-08-15 10:00:00,324.53,325.21,322.99,323.24,10686.0,315.4256,316.0865,313.9288,314.1718,10686.0
2022-08-15 10:30:00,323.17,324.98,323.17,323.62,6702.0,314.1038,315.863,314.1038,314.5411,6702.0
2022-08-15 11:00:00,323.51,324.2,323.17,323.54,6689.0,314.4342,315.1049,314.1038,314.4634,6689.0
2022-08-15 11:30:00,323.74,325.19,323.65,324.32,9120.0,314.6578,316.0671,314.5703,315.2215,9120.0
2022-08-15 12:00:00,324.44,325.26,324.19,324.36,8921.0,315.3381,316.1351,315.0951,315.2604,8921.0
2022-08-15 12:30:00,324.4,324.8,324.11,324.6,7545.0,315.2993,315.688,315.0174,315.4936,7545.0
2022-08-15 13:00:00,324.96,325.17,324.39,324.67,3992.0,315.8435,316.0477,315.2895,315.5617,3992.0
2022-08-15 13:30:00,324.74,324.74,323.87,324.14,7258.0,315.6297,315.6297,314.7841,315.0465,7258.0
2022-08-15 14:00:00,324.17,324.5,323.85,324.45,10102.0,315.0757,315.3964,314.7647,315.3479,10102.0
2022-08-15 14:30:00,324.28,324.63,324.08,324.08,13004.0,315.1826,315.5228,314.9882,314.9882,13004.0
2022-08-15 15:00:00,324.12,324.16,323.6,323.87,18161.0,315.0271,315.066,314.5217,314.7841,18161.0
2022-08-15 15:30:00,323.86,323.86,322.07,322.39,72323.0,314.7744,314.7744,313.0346,313.3456,72323.0
2022-08-16 09:30:00,320.26,322.25,319.95,320.5,23538.0,311.2754,313.2096,310.9741,311.5087,23538.0
2022-08-16 10:00:00,320.77,320.77,319.1,319.34,10712.0,311.7711,311.7711,310.1479,310.3812,10712.0
2022-08-16 10:30:00,319.08,320.65,318.66,320.18,14935.0,310.1285,311.6545,309.7203,311.1976,14935.0
2022-08-16 11:00:00,320.87,321.87,320.5,321.78,8103.0,311.8683,312.8402,311.5087,312.7528,8103.0
2022-08-16 11:30:00,321.8,322.65,321.79,322.57,11312.0,312.7722,313.5983,312.7625,313.5206,11312.0
2022-08-16 12:00:00,322.47,323.09,322.15,322.93,4699.0,313.4234,314.026,313.1124,313.8705,4699.0
2022-08-16 12:30:00,322.8,322.8,321.79,322.37,5587.0,313.7441,313.7441,312.7625,313.3262,5587.0
2022-08-16 13:00:00,322.03,322.55,321.85,322.55,8184.0,312.9957,313.5012,312.8208,313.5012,8184.0
2022-08-16 13:30:00,322.64,323.27,322.55,322.87,6180.0,313.5886,314.201,313.5012,313.8122,6180.0
2022-08-16 14:00:00,322.84,324.38,322.84,324.0,11467.0,313.783,315.2798,313.783,314.9105,11467.0
2022-08-16 14:30:00,323.81,323.84,320.96,321.58,8771.0,314.7258,314.755,311.9558,312.5584,8771.0
2022-08-16 15:00:00,321.53,322.12,321.19,322.07,10587.0,312.5098,313.0832,312.1793,313.0346,10587.0
2022-08-16 15:30:00,322.3,323.11,322.0,322.15,45996.0,313.2582,314.0454,312.9666,313.1124,45996.0
2022-08-17 09:30:00,318.34,320.0,317.94,319.41,11230.0,309.4093,311.0227,309.0205,310.4492,11230.0
2022-08-17 10:00:00,319.39,320.28,319.11,320.16,7196.0,310.4298,311.2948,310.1577,311.1782,7196.0
2022-08-17 10:30:00,319.93,319.98,318.11,319.05,7228.0,310.9547,311.0033,309.1857,310.0993,7228.0
2022-08-17 11:00:00,319.07,320.16,318.95,320.16,4252.0,310.1188,311.1782,310.0021,311.1782,4252.0
2022-08-17 11:30:00,320.07,320.07,318.9,319.15,6928.0,311.0907,311.0907,309.9536,310.1965,6928.0
2022-08-17 12:00:00,319.02,320.45,318.92,320.37,11102.0,310.0702,311.4601,309.973,311.3823,11102.0
2022-08-17 12:30:00,320.5,321.04,320.31,320.95,6871.0,311.5087,312.0335,311.324,311.946,6871.0
2022-08-17 13:00:00,320.93,321.7,320.45,321.59,8378.0,311.9266,312.675,311.4601,312.5681,8378.0
2022-08-17 13:30:00,321.54,322.27,321.13,321.52,9709.0,312.5195,313.229,312.121,312.5001,9709.0
2022-08-17 14:00:00,321.82,322.92,321.31,322.48,12256.0,312.7916,313.8608,312.2959,313.4331,12256.0
2022-08-17 14:30:00,322.32,322.74,321.16,321.48,10124.0,313.2776,313.6858,312.1502,312.4612,10124.0
2022-08-17 15:00:00,321.38,321.97,320.58,321.49,9547.0,312.364,312.9374,311.5864,312.4709,9547.0
2022-08-17 15:30:00,321.43,322.11,321.37,321.41,48538.0,312.4126,313.0735,312.3543,312.3931,48538.0
2022-08-18 09:30:00,320.89,321.59,318.97,319.67,15045.0,312.5703,313.2521,310.7001,311.3819,15045.0
2022-08-18 10:00:00,319.91,320.22,318.83,319.53,14113.0,311.6157,311.9176,310.5637,311.2455,14113.0
2022-08-18 10:30:00,319.86,320.03,318.75,319.39,4337.0,311.567,311.7326,310.4858,311.1092,4337.0
2022-08-18 11:00:00,319.43,320.25,319.11,320.25,3625.0,311.1481,311.9469,310.8364,311.9469,3625.0
2022-08-18 11:30:00,320.33,320.49,319.93,320.43,6573.0,312.0248,312.1806,311.6352,312.1222,6573.0
2022-08-18 12:00:00,320.67,320.67,319.09,319.1,7082.0,312.356,312.356,310.8169,310.8267,7082.0
2022-08-18 12:30:00,319.09,319.7,318.76,319.42,8486.0,310.8169,311.4111,310.4955,311.1384,8486.0
2022-08-18 13:00:00,319.27,319.95,319.26,319.95,5267.0,310.9923,311.6546,310.9825,311.6546,5267.0
2022-08-18 13:30:00,319.74,320.07,318.99,318.99,4370.0,311.4501,311.7715,310.7195,310.7195,4370.0
2022-08-18 14:00:00,319.0,319.59,318.99,319.47,5275.0,310.7293,311.304,310.7195,311.1871,5275.0
2022-08-18 14:30:00,319.45,320.43,319.08,319.92,5607.0,311.1676,312.1222,310.8072,311.6254,5607.0
2022-08-18 15:00:00,320.07,320.69,319.85,320.55,3232.0,311.7715,312.3755,311.5572,312.2391,3232.0
2022-08-18 15:30:00,320.75,321.05,319.52,319.86,22933.0,312.4339,312.7261,311.2358,311.567,22933.0
2022-08-19 09:30:00,317.53,317.76,313.17,313.71,45881.0,309.2974,309.5214,305.0504,305.5764,45881.0
2022-08-19 10:00:00,313.3,314.36,312.47,313.44,19583.0,305.1771,306.2096,304.3686,305.3134,19583.0
2022-08-19 10:30:00,313.47,314.0,312.96,313.16,24545.0,305.3427,305.8589,304.8459,305.0407,24545.0
2022-08-19 11:00:00,313.23,313.65,311.44,312.06,15676.0,305.1089,305.518,303.3653,303.9692,15676.0
2022-08-19 11:30:00,311.9,312.28,311.47,311.92,13050.0,303.8134,304.1835,303.3945,303.8328,13050.0
2022-08-19 12:00:00,311.77,311.93,311.49,311.77,5387.0,303.6867,303.8426,303.414,303.6867,5387.0
2022-08-19 12:30:00,311.53,312.77,311.4,312.57,7242.0,303.453,304.6608,303.3263,304.466,7242.0
2022-08-19 13:00:00,312.54,312.72,311.66,311.77,9195.0,304.4368,304.6121,303.5796,303.6867,9195.0
2022-08-19 13:30:00,311.66,311.92,311.09,311.54,14123.0,303.5796,303.8328,303.0244,303.4627,14123.0
2022-08-19 14:00:00,311.55,311.65,310.59,311.0,12135.0,303.4724,303.5698,302.5373,302.9367,12135.0
2022-08-19 14:30:00,310.97,311.07,310.18,310.31,12423.0,302.9075,303.0049,302.138,302.2646,12423.0
2022-08-19 15:00:00,310.15,310.74,309.86,310.74,5434.0,302.1087,302.6834,301.8263,302.6834,5434.0
2022-08-19 15:30:00,310.52,311.05,310.41,310.84,38327.0,302.4691,302.9854,302.362,302.7808,38327.0
2022-08-22 09:30:00,306.97,308.13,305.86,307.02,21306.0,299.0112,300.1411,297.93,299.0599,21306.0
2022-08-22 10:00:00,307.03,307.72,306.35,306.35,15305.0,299.0696,299.7417,298.4073,298.4073,15305.0
2022-08-22 10:30:00,306.28,306.49,304.71,304.71,11051.0,298.3391,298.5436,296.8098,296.8098,11051.0
2022-08-22 11:00:00,304.66,305.57,304.38,304.96,16649.0,296.7611,297.6475,296.4883,297.0533,16649.0
2022-08-22 11:30:00,304.87,305.61,304.8,305.23,28489.0,296.9656,297.6864,296.8974,297.3163,28489.0
2022-08-22 12:00:00,305.34,306.07,304.85,305.31,22922.0,297.4234,298.1345,296.9461,297.3942,22922.0
2022-08-22 12:30:00,305.35,305.54,304.94,305.24,20539.0,297.4332,297.6183,297.0338,297.326,20539.0
2022-08-22 13:00:00,305.28,305.3,304.4,304.78,14328.0,297.365,297.3845,296.5078,296.878,14328.0
2022-08-22 13:30:00,304.7,304.99,304.2,304.59,23375.0,296.8,297.0825,296.313,296.6929,23375.0
2022-08-22 14:00:00,304.57,304.58,303.89,304.51,8634.0,296.6734,296.6831,296.011,296.615,8634.0
2022-08-22 14:30:00,304.34,304.34,303.55,304.06,7780.0,296.4494,296.4494,295.6799,296.1766,7780.0
2022-08-22 15:00:00,304.17,304.79,304.14,304.47,7389.0,296.2838,296.8877,296.2546,296.576,7389.0
2022-08-22 15:30:00,304.43,304.63,303.89,304.48,39296.0,296.537,296.7319,296.011,296.5857,39296.0
2022-08-23 09:30:00,302.09,303.99,300.49,301.79,27284.0,294.2577,296.1084,292.6992,293.9655,27284.0
2022-08-23 10:00:00,301.53,304.57,301.48,303.15,12948.0,293.7122,296.6734,293.6635,295.2902,12948.0
2022-08-23 10:30:00,303.13,303.31,301.99,302.11,6514.0,295.2707,295.4461,294.1603,294.2772,6514.0
2022-08-23 11:00:00,302.11,302.11,300.78,300.79,8943.0,294.2772,294.2772,292.9817,292.9914,8943.0
2022-08-23 11:30:00,301.01,302.03,300.75,300.8,33420.0,293.2057,294.1993,292.9524,293.0012,33420.0
2022-08-23 12:00:00,300.76,300.77,299.7,299.9,19861.0,292.9622,292.9719,291.9297,292.1245,19861.0
2022-08-23 12:30:00,299.96,300.47,299.88,300.05,8982.0,292.1829,292.6797,292.105,292.2706,8982.0
2022-08-23 13:00:00,300.3,300.41,299.88,300.31,7763.0,292.5141,292.6213,292.105,292.5239,7763.0
2022-08-23 13:30:00,300.42,300.68,299.42,299.68,5109.0,292.631,292.8843,291.6569,291.9102,5109.0
2022-08-23 14:00:00,299.43,299.97,299.2,299.62,7165.0,291.6667,292.1927,291.4426,291.8517,7165.0
2022-08-23 14:30:00,299.7,299.86,298.84,299.0,15118.0,291.9297,292.0855,291.092,291.2478,15118.0
2022-08-23 15:00:00,299.17,299.93,299.17,299.44,7223.0,291.4134,292.1537,291.4134,291.6764,7223.0
2022-08-23 15:30:00,299.48,299.77,298.53,298.6,106024.0,291.7154,291.9979,290.79,290.8582,106024.0
2022-08-24 09:30:00,298.71,299.65,298.53,298.88,13828.0,290.9653,291.881,290.79,291.1309,13828.0
2022-08-24 10:00:00,299.02,300.27,298.6,299.81,18086.0,291.2673,292.4849,290.8582,292.0368,18086.0
2022-08-24 10:30:00,299.89,300.55,299.42,300.3,9002.0,292.1147,292.7576,291.6569,292.5141,9002.0
2022-08-24 11:00:00,300.25,301.55,300.19,300.96,22588.0,292.4654,293.7317,292.407,293.157,22588.0
2022-08-24 11:30:00,300.88,301.65,300.66,301.02,12099.0,293.0791,293.8291,292.8648,293.2154,12099.0
2022-08-24 12:00:00,301.07,301.32,300.05,300.2,17051.0,293.2642,293.5077,292.2706,292.4167,17051.0
2022-08-24 12:30:00,299.93,300.18,298.83,298.91,7481.0,292.1537,292.3972,291.0822,291.1602,7481.0
2022-08-24 13:00:00,298.89,299.23,298.49,298.55,5448.0,291.1407,291.4719,290.751,290.8095,5448.0
2022-08-24 13:30:00,298.75,299.76,298.55,299.66,11081.0,291.0043,291.9881,290.8095,291.8907,11081.0
2022-08-24 14:00:00,299.69,299.69,299.01,299.21,6761.0,291.9199,291.9199,291.2576,291.4524,6761.0
2022-08-24 14:30:00,299.22,299.4,298.67,299.34,6344.0,291.4621,291.6374,290.9264,291.579,6344.0
2022-08-24 15:00:00,299.58,300.27,299.45,299.64,8682.0,291.8128,292.4849,291.6862,291.8712,8682.0
2022-08-24 15:30:00,299.71,300.01,298.74,298.74,57624.0,291.9394,292.2316,290.9946,290.9946,57624.0
2022-08-25 09:30:00,300.14,301.17,298.13,301.17,18523.0,292.3583,293.3616,290.4004,293.3616,18523.0
2022-08-25 10:00:00,301.51,303.66,301.4,303.66,12153.0,293.6927,295.787,293.5856,295.787,12153.0
2022-08-25 10:30:00,304.0,304.0,302.51,302.84,7627.0,296.1182,296.1182,294.6668,294.9883,7627.0
2022-08-25 11:00:00,302.47,302.51,300.83,301.1,5808.0,294.6279,294.6668,293.0304,293.2934,5808.0
2022-08-25 11:30:00,301.13,302.1,301.12,301.95,7673.0,293.3226,294.2674,293.3129,294.1213,7673.0
2022-08-25 12:00:00,301.97,302.62,301.5,302.62,10665.0,294.1408,294.774,293.683,294.774,10665.0
2022-08-25 12:30:00,302.55,302.55,301.29,301.39,6794.0,294.7058,294.7058,293.4784,293.5759,6794.0
2022-08-25 13:00:00,301.42,301.75,300.96,301.48,9551.0,293.6051,293.9265,293.157,293.6635,9551.0
2022-08-25 13:30:00,301.49,302.86,301.46,302.86,4003.0,293.6733,295.0077,293.644,295.0077,4003.0
2022-08-25 14:00:00,302.99,303.76,302.3,303.73,6656.0,295.1344,295.8844,294.4623,295.8552,6656.0
2022-08-25 14:30:00,303.87,303.87,302.81,303.3,7495.0,295.9916,295.9916,294.959,295.4363,7495.0
2022-08-25 15:00:00,303.39,304.64,303.22,304.46,7124.0,295.524,296.7416,295.3584,296.5663,7124.0
2022-08-25 15:30:00,304.46,306.26,304.06,306.25,42064.0,296.5663,298.3196,296.1766,298.3098,42064.0
2022-08-26 09:30:00,306.2,306.71,304.17,304.82,11200.0,298.2611,298.7579,296.2838,296.9169,11200.0
2022-08-26 10:00:00,304.67,305.07,301.14,301.14,17260.0,296.7708,297.1604,293.3323,293.3323,17260.0
2022-08-26 10:30:00,300.78,300.82,298.95,300.19,24430.0,292.9817,293.0206,291.1991,292.407,24430.0
2022-08-26 11:00:00,299.96,299.98,298.44,299.01,7315.0,292.1829,292.2024,290.7023,291.2576,7315.0
2022-08-26 11:30:00,299.13,299.27,298.42,298.42,3759.0,291.3744,291.5108,290.6829,290.6829,3759.0
2022-08-26 12:00:00,298.36,298.36,296.9,297.46,3328.0,290.6244,290.6244,289.2023,289.7477,3328.0
2022-08-26 12:30:00,296.9,298.04,296.77,297.7,5329.0,289.2023,290.3127,289.0756,289.9815,5329.0
2022-08-26 13:00:00,297.56,297.94,297.37,297.52,4901.0,289.8452,290.2153,289.6601,289.8062,4901.0
2022-08-26 13:30:00,297.42,297.42,295.84,296.63,12918.0,289.7088,289.7088,288.1697,288.9393,12918.0
2022-08-26 14:00:00,296.48,296.56,295.54,296.03,8160.0,288.7932,288.8711,287.8775,288.3548,8160.0
2022-08-26 14:30:00,296.04,296.48,295.48,295.53,8245.0,288.3646,288.7932,287.8191,287.8678,8245.0
2022-08-26 15:00:00,295.57,295.67,295.04,295.34,10150.0,287.9067,288.0042,287.3905,287.6827,10150.0
2022-08-26 15:30:00,295.15,295.15,292.64,293.08,82216.0,287.4976,287.4976,285.0527,285.4813,82216.0
2022-08-29 09:30:00,291.26,293.79,289.6,291.15,11580.0,283.7085,286.1729,282.0915,283.6013,11580.0
2022-08-29 10:00:00,291.79,293.37,290.88,292.52,32551.0,284.2248,285.7638,283.3383,284.9358,32551.0
2022-08-29 10:30:00,292.69,292.7,290.18,290.54,10123.0,285.1014,285.1112,282.6565,283.0072,10123.0
2022-08-29 11:00:00,290.71,291.15,290.21,290.91,6289.0,283.1728,283.6013,282.6857,283.3676,6289.0
2022-08-29 11:30:00,291.11,291.55,290.19,291.1,5814.0,283.5624,283.991,282.6662,283.5526,5814.0
2022-08-29 12:00:00,291.11,292.64,291.1,291.71,8326.0,283.5624,285.0527,283.5526,284.1468,8326.0
2022-08-29 12:30:00,291.63,292.71,291.23,292.3,5867.0,284.0689,285.1209,283.6793,284.7215,5867.0
2022-08-29 13:00:00,292.26,292.86,291.87,292.28,6727.0,284.6826,285.267,284.3027,284.702,6727.0
2022-08-29 13:30:00,292.14,293.11,292.14,292.72,5902.0,284.5657,285.5105,284.5657,285.1306,5902.0
2022-08-29 14:00:00,292.73,292.8,291.09,291.13,6631.0,285.1404,285.2086,283.5429,283.5819,6631.0
2022-08-29 14:30:00,291.31,291.87,290.63,291.49,6341.0,283.7572,284.3027,283.0948,283.9325,6341.0
2022-08-29 15:00:00,291.53,291.93,290.87,290.91,7352.0,283.9715,284.3611,283.3286,283.3676,7352.0
2022-08-29 15:30:00,290.77,291.47,290.04,290.19,55009.0,283.2312,283.9131,282.5201,282.6662,55009.0
2022-08-30 09:30:00,291.97,292.4,290.01,290.12,18802.0,284.4001,284.8189,282.4909,282.5981,18802.0
2022-08-30 10:00:00,290.05,290.34,287.64,287.69,12029.0,282.5299,282.8123,280.1824,280.2311,12029.0
2022-08-30 10:30:00,287.98,288.02,285.34,286.98,10536.0,280.5135,280.5525,277.942,279.5395,10536.0
2022-08-30 11:00:00,286.86,287.99,286.66,287.47,28997.0,279.4226,280.5233,279.2278,280.0168,28997.0
2022-08-30 11:30:00,287.39,288.85,287.14,287.68,16184.0,279.9388,281.361,279.6953,280.2213,16184.0
2022-08-30 12:00:00,287.72,288.86,287.72,287.81,6925.0,280.2603,281.3707,280.2603,280.3479,6925.0
2022-08-30 12:30:00,287.89,287.89,286.54,286.54,5044.0,280.4259,280.4259,279.1109,279.1109,5044.0
2022-08-30 13:00:00,286.76,286.76,285.45,285.92,9529.0,279.3252,279.3252,278.0491,278.5069,9529.0
2022-08-30 13:30:00,285.69,286.82,285.17,286.14,14185.0,278.2829,279.3836,277.7764,278.7212,14185.0
2022-08-30 14:00:00,286.5,286.69,285.77,285.79,11970.0,279.0719,279.257,278.3608,278.3803,11970.0
2022-08-30 14:30:00,286.03,286.89,286.03,286.44,19854.0,278.6141,279.4518,278.6141,279.0135,19854.0
2022-08-30 15:00:00,286.26,288.06,286.26,287.33,16099.0,278.8381,280.5915,278.8381,279.8804,16099.0
2022-08-30 15:30:00,287.4,288.01,286.46,286.77,71704.0,279.9486,280.5428,279.0329,279.3349,71704.0
2022-08-31 09:30:00,289.22,289.69,288.21,288.21,24604.0,281.7214,282.1792,280.7376,280.7376,24604.0
2022-08-31 10:00:00,288.53,288.53,286.52,286.52,13592.0,281.0493,281.0493,279.0914,279.0914,13592.0
2022-08-31 10:30:00,286.88,288.0,286.28,286.97,23736.0,279.4421,280.533,278.8576,279.5297,23736.0
2022-08-31 11:00:00,286.69,286.89,285.53,286.7,10006.0,279.257,279.4518,278.1271,279.2667,10006.0
2022-08-31 11:30:00,286.58,288.16,286.49,288.09,15470.0,279.1498,280.6889,279.0622,280.6207,15470.0
2022-08-31 12:00:00,288.05,288.05,286.82,287.02,8046.0,280.5817,280.5817,279.3836,279.5784,8046.0
2022-08-31 12:30:00,287.21,287.32,285.81,285.81,6029.0,279.7635,279.8706,278.3998,278.3998,6029.0
2022-08-31 13:00:00,286.01,286.34,285.34,285.71,6294.0,278.5946,278.9161,277.942,278.3024,6294.0
2022-08-31 13:30:00,285.62,286.03,285.26,285.93,11220.0,278.2147,278.6141,277.8641,278.5167,11220.0
2022-08-31 14:00:00,285.94,286.51,285.69,285.95,13758.0,278.5264,279.0816,278.2829,278.5362,13758.0
2022-08-31 14:30:00,285.78,286.1,285.3,285.86,15749.0,278.3706,278.6823,277.903,278.4485,15749.0
2022-08-31 15:00:00,285.9,287.68,285.9,287.04,34595.0,278.4875,280.2213,278.4875,279.5979,34595.0
2022-08-31 15:30:00,287.04,287.11,283.93,284.52,188764.0,279.5979,279.6661,276.5685,277.1432,188764.0
2022-09-01 09:30:00,284.01,284.01,281.0,282.44,25706.0,276.6465,276.6465,273.7145,275.1172,25706.0
2022-09-01 10:00:00,282.56,282.91,280.66,282.09,17070.0,275.2341,275.575,273.3833,274.7762,17070.0
2022-09-01 10:30:00,282.19,282.19,279.46,280.36,14644.0,274.8737,274.8737,272.2144,273.0911,14644.0
2022-09-01 11:00:00,280.23,282.11,280.21,281.53,10479.0,272.9645,274.7957,272.945,274.2308,10479.0
2022-09-01 11:30:00,281.78,283.06,281.62,282.49,26360.0,274.4743,275.7211,274.3184,275.1659,26360.0
2022-09-01 12:00:00,282.57,283.7,282.57,283.68,6758.0,275.2438,276.3445,275.2438,276.325,6758.0
2022-09-01 12:30:00,283.57,283.97,283.39,283.81,29344.0,276.2179,276.6075,276.0425,276.4517,29344.0
2022-09-01 13:00:00,283.87,285.57,283.79,285.21,9966.0,276.5101,278.166,276.4322,277.8154,9966.0
2022-09-01 13:30:00,285.37,285.63,284.14,284.26,9301.0,277.9712,278.2245,276.7731,276.89,9301.0
2022-09-01 14:00:00,284.4,285.05,284.12,285.0,3713.0,277.0264,277.6595,276.7536,277.6108,3713.0
2022-09-01 14:30:00,284.87,285.08,283.98,284.5,11291.0,277.4842,277.6887,276.6172,277.1238,11291.0
2022-09-01 15:00:00,284.71,285.63,284.38,284.52,11038.0,277.3283,278.2245,277.0069,277.1432,11038.0
2022-09-01 15:30:00,284.46,286.93,284.12,286.93,54521.0,277.0848,279.4908,276.7536,279.4908,54521.0
2022-09-02 09:30:00,290.19,290.19,286.49,286.51,10974.0,282.6662,282.6662,279.0622,279.0816,10974.0
2022-09-02 10:00:00,286.28,288.73,285.43,288.55,9118.0,278.8576,281.2441,278.0296,281.0688,9118.0
2022-09-02 10:30:00,288.59,290.1,288.58,289.4,10580.0,281.1077,282.5786,281.098,281.8967,10580.0
2022-09-02 11:00:00,289.42,290.5,289.19,289.68,6524.0,281.9162,282.9682,281.6922,282.1695,6524.0
2022-09-02 11:30:00,289.67,290.44,289.58,290.37,13854.0,282.1597,282.9098,282.0721,282.8416,13854.0
2022-09-02 12:00:00,290.34,290.65,288.15,288.15,16757.0,282.8123,283.1143,280.6791,280.6791,16757.0
2022-09-02 12:30:00,288.25,288.42,286.57,286.88,9681.0,280.7765,280.9421,279.1401,279.4421,9681.0
2022-09-02 13:00:00,286.71,286.81,285.18,285.66,17370.0,279.2765,279.3739,277.7861,278.2537,17370.0
2022-09-02 13:30:00,285.67,285.8,284.5,284.95,18828.0,278.2634,278.3901,277.1238,277.5621,18828.0
2022-09-02 14:00:00,285.04,285.73,284.57,285.43,10754.0,277.6498,278.3219,277.1919,278.0296,10754.0
2022-09-02 14:30:00,285.61,285.87,284.73,285.0,12823.0,278.205,278.4582,277.3478,277.6108,12823.0
2022-09-02 15:00:00,285.0,285.6,284.22,284.85,29798.0,277.6108,278.1952,276.851,277.4647,29798.0
2022-09-02 15:30:00,284.8,284.9,282.36,284.62,55601.0,277.416,277.5134,275.0392,277.2407,55601.0
2022-09-06 09:30:00,285.38,287.92,284.45,285.93,30554.0,277.9809,280.4551,277.0751,278.5167,30554.0
2022-09-06 10:00:00,286.06,286.06,283.69,285.3,49319.0,278.6433,278.6433,276.3348,277.903,49319.0
2022-09-06 10:30:00,285.26,289.47,284.89,289.05,25718.0,277.8641,281.9649,277.5037,281.5558,25718.0
2022-09-06 11:00:00,288.71,289.57,288.06,288.06,14270.0,281.2246,282.0623,280.5915,280.5915,14270.0
2022-09-06 11:30:00,288.24,290.38,288.24,289.99,13303.0,280.7668,282.8513,280.7668,282.4714,13303.0
2022-09-06 12:00:00,289.87,290.2,287.04,287.5,9301.0,282.3545,282.676,279.5979,280.046,9301.0
2022-09-06 12:30:00,287.67,288.27,287.13,288.15,9774.0,280.2116,280.796,279.6856,280.6791,9774.0
2022-09-06 13:00:00,287.95,287.95,286.06,287.07,11766.0,280.4843,280.4843,278.6433,279.6271,11766.0
2022-09-06 13:30:00,286.95,287.55,286.18,287.09,9523.0,279.5102,280.0947,278.7602,279.6466,9523.0
2022-09-06 14:00:00,287.1,287.71,286.75,286.83,12637.0,279.6564,280.2505,279.3154,279.3934,12637.0
2022-09-06 14:30:00,286.84,287.25,286.45,287.12,14866.0,279.4031,279.8025,279.0232,279.6758,14866.0
2022-09-06 15:00:00,287.02,287.85,286.62,287.57,13350.0,279.5784,280.3869,279.1888,280.1142,13350.0
2022-09-06 15:30:00,287.21,288.29,286.75,288.0,73264.0,279.7635,280.8155,279.3154,280.533,73264.0
2022-09-07 09:30:00,288.15,289.52,287.08,288.55,31363.0,280.6791,282.0136,279.6369,281.0688,31363.0
2022-09-07 10:00:00,288.1,288.62,286.68,287.88,14728.0,280.6304,281.1369,279.2472,280.4161,14728.0
2022-09-07 10:30:00,288.27,289.08,287.91,288.76,15327.0,280.796,281.585,280.4454,281.2733,15327.0
2022-09-07 11:00:00,288.51,290.43,288.27,289.84,14698.0,281.0298,282.9,280.796,282.3253,14698.0
2022-09-07 11:30:00,290.0,290.58,289.68,290.02,7614.0,282.4812,283.0461,282.1695,282.5006,7614.0
2022-09-07 12:00:00,290.2,290.33,289.25,289.87,7146.0,282.676,282.8026,281.7506,282.3545,7146.0
2022-09-07 12:30:00,289.66,291.64,289.6,291.56,13223.0,282.15,284.0786,282.0915,284.0007,13223.0
2022-09-07 13:00:00,291.58,292.53,291.58,292.19,12638.0,284.0202,284.9456,284.0202,284.6144,12638.0
2022-09-07 13:30:00,292.02,292.89,291.96,292.71,11160.0,284.4488,285.2962,284.3903,285.1209,11160.0
2022-09-07 14:00:00,292.75,293.61,292.54,292.92,8955.0,285.1599,285.9976,284.9553,285.3255,8955.0
2022-09-07 14:30:00,293.19,293.7,293.03,293.7,18542.0,285.5885,286.0852,285.4326,286.0852,18542.0
2022-09-07 15:00:00,294.02,294.53,293.64,294.53,12074.0,286.3969,286.8937,286.0268,286.8937,12074.0
2022-09-07 15:30:00,294.47,294.82,293.83,294.43,106065.0,286.8353,287.1762,286.2119,286.7963,106065.0
2022-09-08 09:30:00,291.74,294.78,291.74,293.31,93561.0,284.1761,287.1372,284.1761,285.7053,93561.0
2022-09-08 10:00:00,293.62,294.71,293.48,293.89,18248.0,286.0073,287.069,285.8709,286.2703,18248.0
2022-09-08 10:30:00,293.76,295.21,293.76,294.54,52805.0,286.1437,287.5561,286.1437,286.9035,52805.0
2022-09-08 11:00:00,294.54,296.5,294.49,295.8,24443.0,286.9035,288.8126,286.8548,288.1308,24443.0
2022-09-08 11:30:00,295.6,295.69,294.25,294.3,14793.0,287.936,288.0236,286.621,286.6697,14793.0
2022-09-08 12:00:00,294.13,294.3,290.87,291.04,27883.0,286.5041,286.6697,283.3286,283.4942,27883.0
2022-09-08 12:30:00,291.13,293.32,290.92,293.0,9212.0,283.5819,285.7151,283.3773,285.4034,9212.0
2022-09-08 13:00:00,292.83,294.35,292.29,294.35,19364.0,285.2378,286.7184,284.7118,286.7184,19364.0
2022-09-08 13:30:00,294.29,295.23,293.9,295.03,16727.0,286.6599,287.5756,286.28,287.3808,16727.0
2022-09-08 14:00:00,294.86,295.14,293.86,294.18,31429.0,287.2152,287.4879,286.2411,286.5528,31429.0
2022-09-08 14:30:00,294.26,294.97,293.69,294.0,11665.0,286.6307,287.3223,286.0755,286.3775,11665.0
2022-09-08 15:00:00,294.19,295.24,293.86,294.86,13669.0,286.5625,287.5853,286.2411,287.2152,13669.0
2022-09-08 15:30:00,294.79,296.28,294.12,296.08,60941.0,287.147,288.5983,286.4943,288.4035,60941.0
2022-09-09 09:30:00,298.01,299.29,296.55,299.29,20555.0,290.2835,291.5303,288.8613,291.5303,20555.0
2022-09-09 10:00:00,299.05,299.39,297.92,299.39,7499.0,291.2965,291.6277,290.1958,291.6277,7499.0
2022-09-09 10:30:00,298.87,300.15,298.4,299.47,20594.0,291.1212,292.368,290.6634,291.7056,20594.0
2022-09-09 11:00:00,299.53,299.6,297.87,298.55,8713.0,291.7641,291.8323,290.1471,290.8095,8713.0
2022-09-09 11:30:00,298.48,299.54,298.18,298.81,9867.0,290.7413,291.7738,290.4491,291.0627,9867.0
2022-09-09 12:00:00,298.66,298.68,297.9,298.19,4389.0,290.9166,290.9361,290.1763,290.4588,4389.0
2022-09-09 12:30:00,298.29,299.31,297.94,299.29,6900.0,290.5562,291.5498,290.2153,291.5303,6900.0
2022-09-09 13:00:00,298.78,299.91,298.77,299.68,5007.0,291.0335,292.1342,291.0238,291.9102,5007.0
2022-09-09 13:30:00,299.66,300.06,299.42,299.76,3969.0,291.8907,292.2803,291.6569,291.9881,3969.0
2022-09-09 14:00:00,299.79,299.96,299.08,299.81,5833.0,292.0173,292.1829,291.3257,292.0368,5833.0
2022-09-09 14:30:00,299.72,300.46,299.71,299.83,8715.0,291.9492,292.67,291.9394,292.0563,8715.0
2022-09-09 15:00:00,299.97,300.5,299.96,300.26,8040.0,292.1927,292.7089,292.1829,292.4752,8040.0
2022-09-09 15:30:00,299.97,300.49,299.44,299.55,37915.0,292.1927,292.6992,291.6764,291.7836,37915.0
2022-09-12 09:30:00,302.1,302.88,300.62,302.78,18799.0,294.2674,295.0272,292.8258,294.9298,18799.0
2022-09-12 10:00:00,302.77,303.16,301.86,302.19,15799.0,294.9201,295.3,294.0337,294.3551,15799.0
2022-09-12 10:30:00,302.39,302.42,301.55,302.33,23230.0,294.5499,294.5791,293.7317,294.4915,23230.0
2022-09-12 11:00:00,302.4,302.6,301.26,302.41,13273.0,294.5597,294.7545,293.4492,294.5694,13273.0
2022-09-12 11:30:00,302.46,303.0,301.24,301.75,14803.0,294.6181,295.1441,293.4297,293.9265,14803.0
2022-09-12 12:00:00,301.55,302.28,300.93,302.27,11840.0,293.7317,294.4428,293.1278,294.433,11840.0
2022-09-12 12:30:00,302.57,303.04,302.27,302.88,9746.0,294.7253,295.1831,294.433,295.0272,9746.0
2022-09-12 13:00:00,302.51,303.68,302.37,303.6,14125.0,294.6668,295.8065,294.5304,295.7286,14125.0
2022-09-12 13:30:00,303.61,303.74,302.9,303.4,9058.0,295.7383,295.8649,295.0467,295.5337,9058.0
2022-09-12 14:00:00,303.21,303.29,302.01,302.01,10456.0,295.3487,295.4266,294.1798,294.1798,10456.0
2022-09-12 14:30:00,302.16,303.0,302.09,302.73,9431.0,294.3259,295.1441,294.2577,294.8811,9431.0
2022-09-12 15:00:00,302.69,303.06,302.47,302.69,10245.0,294.8421,295.2026,294.6279,294.8421,10245.0
2022-09-12 15:30:00,302.69,303.49,302.32,303.38,73857.0,294.8421,295.6214,294.4817,295.5143,73857.0
2022-09-13 09:30:00,296.7,296.7,293.56,294.36,37440.0,289.0075,289.0075,285.9489,286.7281,37440.0
2022-09-13 10:00:00,294.5,296.47,293.14,295.41,43324.0,286.8645,288.7834,285.5398,287.7509,43324.0
2022-09-13 10:30:00,295.28,296.05,293.78,293.79,36949.0,287.6243,288.3743,286.1632,286.1729,36949.0
2022-09-13 11:00:00,293.9,294.84,293.01,294.1,46777.0,286.28,287.1957,285.4131,286.4749,46777.0
2022-09-13 11:30:00,294.28,294.59,293.89,294.11,27079.0,286.6502,286.9522,286.2703,286.4846,27079.0
2022-09-13 12:00:00,294.08,295.68,294.03,294.42,17322.0,286.4554,288.0139,286.4067,286.7866,17322.0
2022-09-13 12:30:00,294.42,295.12,294.08,294.81,12502.0,286.7866,287.4684,286.4554,287.1665,12502.0
2022-09-13 13:00:00,294.8,295.63,294.52,295.5,12457.0,287.1567,287.9652,286.884,287.8386,12457.0
2022-09-13 13:30:00,295.48,295.65,294.34,294.53,17036.0,287.8191,287.9847,286.7086,286.8937,17036.0
2022-09-13 14:00:00,294.35,294.49,293.87,294.04,31630.0,286.7184,286.8548,286.2508,286.4164,31630.0
2022-09-13 14:30:00,294.0,294.16,292.16,292.59,25879.0,286.3775,286.5333,284.5852,285.004,25879.0
2022-09-13 15:00:00,292.55,292.64,291.56,291.56,22679.0,284.965,285.0527,284.0007,284.0007,22679.0
2022-09-13 15:30:00,291.35,291.6,290.34,290.89,146391.0,283.7962,284.0397,282.8123,283.3481,146391.0
2022-09-14 09:30:00,292.19,292.5,288.73,289.61,20914.0,284.6144,284.9163,281.2441,282.1013,20914.0
2022-09-14 10:00:00,289.63,290.31,288.09,288.09,8516.0,282.1208,282.7831,280.6207,280.6207,8516.0
2022-09-14 10:30:00,287.92,290.29,287.92,290.13,17396.0,280.4551,282.7636,280.4551,282.6078,17396.0
2022-09-14 11:00:00,290.15,290.63,289.23,289.44,7953.0,282.6273,283.0948,281.7311,281.9357,7953.0
2022-09-14 11:30:00,289.55,289.55,288.62,289.03,7160.0,282.0428,282.0428,281.1369,281.5363,7160.0
2022-09-14 12:00:00,289.2,289.37,288.53,288.92,15728.0,281.7019,281.8675,281.0493,281.4292,15728.0
2022-09-14 12:30:00,288.81,289.52,288.64,289.0,17757.0,281.322,282.0136,281.1564,281.5071,17757.0
2022-09-14 13:00:00,289.06,289.11,287.8,287.81,10872.0,281.5655,281.6142,280.3382,280.3479,10872.0
2022-09-14 13:30:00,287.75,287.85,285.81,286.11,11021.0,280.2895,280.3869,278.3998,278.692,11021.0
2022-09-14 14:00:00,285.98,285.98,285.14,285.34,6932.0,278.5654,278.5654,277.7472,277.942,6932.0
2022-09-14 14:30:00,285.33,285.55,283.96,284.15,11525.0,277.9322,278.1465,276.5978,276.7828,11525.0
2022-09-14 15:00:00,284.15,284.45,283.01,284.01,22250.0,276.7828,277.0751,275.6724,276.6465,22250.0
2022-09-14 15:30:00,283.94,286.59,283.49,286.3,68661.0,276.5783,279.1596,276.1399,278.8771,68661.0
2022-09-15 09:30:00,286.16,287.26,284.16,287.26,22427.0,278.7407,279.8122,276.7926,279.8122,22427.0
2022-09-15 10:00:00,287.05,287.31,284.05,284.5,19671.0,279.6076,279.8609,276.6854,277.1238,19671.0
2022-09-15 10:30:00,284.14,284.71,282.59,282.59,10070.0,276.7731,277.3283,275.2633,275.2633,10070.0
2022-09-15 11:00:00,282.49,282.87,281.15,282.52,18294.0,275.1659,275.536,273.8606,275.1951,18294.0
2022-09-15 11:30:00,282.62,282.96,280.5,280.99,25497.0,275.2925,275.6237,273.2275,273.7048,25497.0
2022-09-15 12:00:00,281.11,281.46,280.54,280.62,9439.0,273.8217,274.1626,273.2664,273.3444,9439.0
2022-09-15 12:30:00,280.75,282.47,280.66,282.22,17756.0,273.471,275.1464,273.3833,274.9029,17756.0
2022-09-15 13:00:00,282.31,284.22,282.31,283.45,21937.0,274.9905,276.851,274.9905,276.101,21937.0
2022-09-15 13:30:00,283.35,283.48,282.28,282.71,25948.0,276.0036,276.1302,274.9613,275.3802,25948.0
2022-09-15 14:00:00,282.79,283.18,281.86,283.17,15400.0,275.4581,275.838,274.5522,275.8282,15400.0
2022-09-15 14:30:00,283.03,283.57,282.64,282.98,8250.0,275.6919,276.2179,275.312,275.6432,8250.0
2022-09-15 15:00:00,282.89,283.03,281.15,281.53,12806.0,275.5555,275.6919,273.8606,274.2308,12806.0
2022-09-15 15:30:00,281.47,282.66,281.43,282.46,45357.0,274.1723,275.3315,274.1334,275.1367,45357.0
2022-09-16 09:30:00,279.03,279.42,276.83,277.3,147182.0,271.7956,272.1755,269.6526,270.1104,147182.0
2022-09-16 10:00:00,278.13,280.28,277.74,280.23,23254.0,270.9189,273.0132,270.539,272.9645,23254.0
2022-09-16 10:30:00,280.25,280.83,279.75,279.96,27081.0,272.984,273.5489,272.4969,272.7015,27081.0
2022-09-16 11:00:00,279.97,280.84,279.7,280.02,15845.0,272.7112,273.5587,272.4482,272.7599,15845.0
2022-09-16 11:30:00,280.0,280.29,279.15,280.01,58511.0,272.7404,273.0229,271.9125,272.7502,58511.0
2022-09-16 12:00:00,279.89,280.34,279.53,279.82,38964.0,272.6333,273.0716,272.2826,272.5651,38964.0
2022-09-16 12:30:00,279.87,280.1,279.1,279.5,67153.0,272.6138,272.8378,271.8638,272.2534,67153.0
2022-09-16 13:00:00,279.45,279.84,279.3,279.57,25918.0,272.2047,272.5846,272.0586,272.3216,25918.0
2022-09-16 13:30:00,279.77,280.22,278.6,279.29,64337.0,272.5164,272.9547,271.3767,272.0488,64337.0
2022-09-16 14:00:00,279.13,279.94,279.13,279.38,36436.0,271.893,272.682,271.893,272.1365,36436.0
2022-09-16 14:30:00,279.09,280.08,278.79,279.69,11027.0,271.854,272.8184,271.5618,272.4385,11027.0
2022-09-16 15:00:00,279.71,280.6,279.41,279.56,14152.0,272.458,273.3249,272.1657,272.3118,14152.0
2022-09-16 15:30:00,279.49,280.82,279.14,280.26,106636.0,272.2437,273.5392,271.9027,272.9937,106636.0
2022-09-19 09:30:00,278.1,279.68,277.46,278.49,28659.0,270.8897,272.4287,270.2663,271.2696,28659.0
2022-09-19 10:00:00,278.96,278.96,276.23,276.83,43134.0,271.7274,271.7274,269.0682,269.6526,43134.0
2022-09-19 10:30:00,276.73,277.92,276.49,277.29,24459.0,269.5552,270.7144,269.3214,270.1007,24459.0
2022-09-19 11:00:00,277.25,278.23,276.9,277.23,8774.0,270.0617,271.0163,269.7208,270.0423,8774.0
2022-09-19 11:30:00,277.09,277.2,276.36,276.5,10722.0,269.9059,270.013,269.1948,269.3312,10722.0
2022-09-19 12:00:00,276.5,276.77,275.9,276.33,22320.0,269.3312,269.5942,268.7467,269.1656,22320.0
2022-09-19 12:30:00,276.26,277.06,276.08,276.75,6925.0,269.0974,269.8767,268.9221,269.5747,6925.0
2022-09-19 13:00:00,276.94,277.72,276.84,277.72,10191.0,269.7598,270.5195,269.6624,270.5195,10191.0
2022-09-19 13:30:00,277.76,277.83,276.62,276.78,14934.0,270.5585,270.6267,269.4481,269.6039,14934.0
2022-09-19 14:00:00,276.73,276.79,276.02,276.25,7229.0,269.5552,269.6137,268.8636,269.0877,7229.0
2022-09-19 14:30:00,276.25,277.47,276.18,277.29,14523.0,269.0877,270.276,269.0195,270.1007,14523.0
2022-09-19 15:00:00,277.48,279.45,277.48,279.17,25410.0,270.2858,272.2047,270.2858,271.932,25410.0
2022-09-19 15:30:00,279.16,279.44,278.05,278.69,78181.0,271.9222,272.195,270.841,271.4644,78181.0
2022-09-20 09:30:00,275.82,276.7,272.21,272.72,32838.0,268.6688,269.526,265.1524,265.6492,32838.0
2022-09-20 10:00:00,272.69,273.2,271.49,272.41,34697.0,265.62,266.1167,264.4511,265.3472,34697.0
2022-09-20 10:30:00,272.3,272.36,270.91,272.07,21482.0,265.2401,265.2985,263.8861,265.016,21482.0
2022-09-20 11:00:00,272.18,272.18,271.35,271.76,21957.0,265.1232,265.1232,264.3147,264.7141,21957.0
2022-09-20 11:30:00,271.71,273.06,271.55,272.97,18782.0,264.6654,265.9804,264.5095,265.8927,18782.0
2022-09-20 12:00:00,272.86,273.16,271.7,271.79,21888.0,265.7856,266.0778,264.6556,264.7433,21888.0
2022-09-20 12:30:00,271.73,271.86,270.55,270.64,15711.0,264.6849,264.8115,263.5354,263.6231,15711.0
2022-09-20 13:00:00,270.59,270.66,269.48,269.48,16980.0,263.5744,263.6426,262.4932,262.4932,16980.0
2022-09-20 13:30:00,269.2,270.1,267.93,268.14,29957.0,262.2204,263.0971,260.9834,261.1879,29957.0
2022-09-20 14:00:00,268.05,270.62,268.05,270.56,18944.0,261.1003,263.6036,261.1003,263.5452,18944.0
2022-09-20 14:30:00,270.2,271.39,269.5,271.22,12809.0,263.1945,264.3537,262.5127,264.1881,12809.0
2022-09-20 15:00:00,271.22,271.66,270.51,271.32,22075.0,264.1881,264.6167,263.4965,264.2855,22075.0
2022-09-20 15:30:00,271.32,272.11,270.72,270.94,104627.0,264.2855,265.055,263.701,263.9153,104627.0
2022-09-21 09:30:00,273.1,275.04,271.58,274.38,31430.0,266.0193,267.909,264.5387,267.2661,31430.0
2022-09-21 10:00:00,274.51,275.55,273.98,275.55,12468.0,267.3928,268.4058,266.8765,268.4058,12468.0
2022-09-21 10:30:00,275.74,275.74,274.0,274.22,8319.0,268.5909,268.5909,266.896,267.1103,8319.0
2022-09-21 11:00:00,274.28,274.47,273.04,273.74,6601.0,267.1687,267.3538,265.9609,266.6427,6601.0
2022-09-21 11:30:00,273.61,274.02,273.17,274.02,7168.0,266.5161,266.9155,266.0875,266.9155,7168.0
2022-09-21 12:00:00,273.81,275.04,273.79,274.92,12689.0,266.7109,267.909,266.6914,267.7921,12689.0
2022-09-21 12:30:00,274.97,275.44,274.57,274.57,7240.0,267.8408,268.2987,267.4512,267.4512,7240.0
2022-09-21 13:00:00,274.66,274.87,274.23,274.45,6679.0,267.5389,267.7434,267.12,267.3343,6679.0
2022-09-21 13:30:00,274.48,275.63,274.48,275.26,9858.0,267.3636,268.4837,267.3636,268.1233,9858.0
2022-09-21 14:00:00,274.98,274.99,270.01,270.6,35540.0,267.8506,267.8603,263.0094,263.5841,35540.0
2022-09-21 14:30:00,270.32,275.93,269.92,274.42,30126.0,263.3114,268.776,262.9218,267.3051,30126.0
2022-09-21 15:00:00,274.66,274.77,269.48,269.74,26836.0,267.5389,267.646,262.4932,262.7464,26836.0
2022-09-21 15:30:00,269.41,269.97,266.69,266.7,78308.0,262.425,262.9705,259.7755,259.7853,78308.0
2022-09-22 09:30:00,265.71,267.18,259.74,260.23,47854.0,258.8209,260.2528,253.0057,253.483,47854.0
2022-09-22 10:00:00,259.76,260.09,256.46,256.62,73129.0,253.0252,253.3466,249.8108,249.9666,73129.0
2022-09-22 10:30:00,256.56,256.69,254.87,255.17,40063.0,249.9082,250.0348,248.262,248.5542,40063.0
2022-09-22 11:00:00,255.05,255.6,253.56,254.61,48389.0,248.4373,248.9731,246.9859,248.0087,48389.0
2022-09-22 11:30:00,254.61,255.54,253.23,253.68,88954.0,248.0087,248.9146,246.6645,247.1028,88954.0
2022-09-22 12:00:00,253.59,255.92,253.59,255.84,40019.0,247.0152,249.2848,247.0152,249.2068,40019.0
2022-09-22 12:30:00,255.66,256.19,255.22,255.61,31547.0,249.0315,249.5478,248.6029,248.9828,31547.0
2022-09-22 13:00:00,255.71,255.81,254.94,255.79,27118.0,249.0802,249.1776,248.3302,249.1581,27118.0
2022-09-22 13:30:00,255.79,256.04,254.92,255.84,32545.0,249.1581,249.4016,248.3107,249.2068,32545.0
2022-09-22 14:00:00,255.71,255.87,254.88,255.15,32205.0,249.0802,249.2361,248.2717,248.5347,32205.0
2022-09-22 14:30:00,255.25,255.8,254.96,255.37,52453.0,248.6321,249.1679,248.3496,248.749,52453.0
2022-09-22 15:00:00,255.55,256.51,255.42,255.91,31629.0,248.9243,249.8595,248.7977,249.275,31629.0
2022-09-22 15:30:00,255.97,257.34,255.1,255.1,198530.0,249.3335,250.6679,248.486,248.486,198530.0
2022-09-23 09:30:00,253.87,255.54,252.77,253.0,28488.0,247.2879,248.9146,246.2164,246.4405,28488.0
2022-09-23 10:00:00,252.9,253.17,251.42,251.81,35989.0,246.3431,246.6061,244.9014,245.2813,35989.0
2022-09-23 10:30:00,251.87,252.12,250.66,251.18,63462.0,245.3398,245.5833,244.1611,244.6677,63462.0
2022-09-23 11:00:00,251.01,253.35,250.79,252.67,40915.0,244.5021,246.7814,244.2878,246.119,40915.0
2022-09-23 11:30:00,252.66,252.85,250.71,251.21,22346.0,246.1093,246.2944,244.2098,244.6969,22346.0
2022-09-23 12:00:00,251.29,251.37,250.18,250.18,27184.0,244.7748,244.8527,243.6936,243.6936,27184.0
2022-09-23 12:30:00,250.36,251.91,250.36,251.88,22095.0,243.8689,245.3787,243.8689,245.3495,22095.0
2022-09-23 13:00:00,251.85,253.56,251.75,252.18,24830.0,245.3203,246.9859,245.2229,245.6417,24830.0
2022-09-23 13:30:00,252.28,253.02,252.13,252.56,17489.0,245.7391,246.4599,245.593,246.0119,17489.0
2022-09-23 14:00:00,252.59,253.43,251.58,252.22,24587.0,246.0411,246.8593,245.0573,245.6807,24587.0
2022-09-23 14:30:00,252.07,252.15,250.98,251.08,22868.0,245.5346,245.6125,244.4728,244.5702,22868.0
2022-09-23 15:00:00,251.2,253.65,251.2,253.31,33266.0,244.6871,247.0736,244.6871,246.7424,33266.0
2022-09-23 15:30:00,253.36,255.03,253.35,254.87,95727.0,246.7911,248.4178,246.7814,248.262,95727.0
2022-09-26 09:30:00,254.57,254.86,252.26,252.38,40836.0,247.9698,248.2522,245.7196,245.8365,40836.0
2022-09-26 10:00:00,252.19,254.16,250.82,253.91,36254.0,245.6515,247.5704,244.317,247.3269,36254.0
2022-09-26 10:30:00,253.9,254.11,251.8,252.6,24479.0,247.3171,247.5217,245.2716,246.0508,24479.0
2022-09-26 11:00:00,252.66,252.97,250.58,250.58,25352.0,246.1093,246.4112,244.0832,244.0832,25352.0
2022-09-26 11:30:00,250.41,250.99,249.61,250.96,17009.0,243.9176,244.4826,243.1384,244.4534,17009.0
2022-09-26 12:00:00,250.91,250.92,249.06,249.12,24468.0,244.4047,244.4144,242.6026,242.6611,24468.0
2022-09-26 12:30:00,249.09,249.69,248.51,249.62,23579.0,242.6318,243.2163,242.0669,243.1481,23579.0
2022-09-26 13:00:00,249.57,249.86,248.72,249.27,30985.0,243.0994,243.3819,242.2714,242.8072,30985.0
2022-09-26 13:30:00,249.33,250.48,249.19,249.99,27202.0,242.8656,243.9858,242.7292,243.5085,27202.0
2022-09-26 14:00:00,250.08,251.48,250.08,250.33,17958.0,243.5962,244.9599,243.5962,243.8397,17958.0
2022-09-26 14:30:00,250.23,251.78,249.77,251.44,22788.0,243.7423,245.2521,243.2942,244.9209,22788.0
2022-09-26 15:00:00,251.48,251.97,250.97,250.98,28720.0,244.9599,245.4372,244.4631,244.4728,28720.0
2022-09-26 15:30:00,250.92,252.68,250.18,250.53,140944.0,244.4144,246.1288,243.6936,244.0345,140944.0
2022-09-27 09:30:00,253.49,254.8,251.6,252.09,38499.0,246.9178,248.1938,245.0768,245.5541,38499.0
2022-09-27 10:00:00,252.12,252.7,250.84,251.52,56342.0,245.5833,246.1482,244.3365,244.9988,56342.0
2022-09-27 10:30:00,251.79,254.05,251.67,253.38,28880.0,245.2618,247.4632,245.1449,246.8106,28880.0
2022-09-27 11:00:00,253.33,253.88,251.67,251.68,24307.0,246.7619,247.2976,245.1449,245.1547,24307.0
2022-09-27 11:30:00,251.88,252.74,251.17,251.25,16451.0,245.3495,246.1872,244.6579,244.7358,16451.0
2022-09-27 12:00:00,251.2,251.26,249.6,250.05,39388.0,244.6871,244.7456,243.1286,243.5669,39388.0
2022-09-27 12:30:00,249.99,250.06,248.78,249.38,40132.0,243.5085,243.5767,242.3299,242.9143,40132.0
2022-09-27 13:00:00,249.24,249.32,248.33,248.93,37640.0,242.7779,242.8559,241.8915,242.476,37640.0
2022-09-27 13:30:00,248.98,248.98,247.84,248.62,36077.0,242.5247,242.5247,241.4142,242.174,36077.0
2022-09-27 14:00:00,248.64,249.37,248.35,248.99,16476.0,242.1935,242.9046,241.911,242.5344,16476.0
2022-09-27 14:30:00,249.09,250.89,248.67,250.46,23483.0,242.6318,244.3852,242.2227,243.9663,23483.0
2022-09-27 15:00:00,250.28,250.41,249.14,249.28,23517.0,243.791,243.9176,242.6805,242.8169,23517.0
2022-09-27 15:30:00,249.2,250.32,248.69,249.77,145503.0,242.739,243.8299,242.2422,243.2942,145503.0
2022-09-28 09:30:00,251.46,251.89,250.12,251.51,32285.0,244.9404,245.3592,243.6351,244.9891,32285.0
2022-09-28 10:00:00,250.8,253.19,249.51,253.13,22182.0,244.2975,246.6255,243.0409,246.5671,22182.0
2022-09-28 10:30:00,253.23,253.37,252.21,252.57,20215.0,246.6645,246.8009,245.6709,246.0216,20215.0
2022-09-28 11:00:00,252.3,253.6,251.7,252.99,21181.0,245.7586,247.0249,245.1742,246.4307,21181.0
2022-09-28 11:30:00,252.65,253.57,251.95,253.24,14775.0,246.0995,246.9957,245.4177,246.6742,14775.0
2022-09-28 12:00:00,253.23,253.88,252.81,253.12,11969.0,246.6645,247.2976,246.2554,246.5574,11969.0
2022-09-28 12:30:00,253.22,254.01,253.12,253.76,12267.0,246.6548,247.4243,246.5574,247.1808,12267.0
2022-09-28 13:00:00,253.72,254.35,253.27,253.82,7516.0,247.1418,247.7555,246.7035,247.2392,7516.0
2022-09-28 13:30:00,253.87,254.15,252.91,253.04,13125.0,247.2879,247.5606,246.3528,246.4794,13125.0
2022-09-28 14:00:00,252.89,253.19,251.79,252.02,9354.0,246.3333,246.6255,245.2618,245.4859,9354.0
2022-09-28 14:30:00,252.14,252.63,251.92,252.28,10498.0,245.6028,246.0801,245.3885,245.7391,10498.0
2022-09-28 15:00:00,252.19,253.02,252.12,252.56,24401.0,245.6515,246.4599,245.5833,246.0119,24401.0
2022-09-28 15:30:00,252.55,253.58,251.76,251.98,55939.0,246.0021,247.0054,245.2326,245.4469,55939.0
2022-09-29 09:30:00,249.82,249.82,245.79,246.01,24485.0,243.3429,243.3429,239.4174,239.6317,24485.0
2022-09-29 10:00:00,245.71,246.05,244.65,245.63,15582.0,239.3395,239.6707,238.307,239.2615,15582.0
2022-09-29 10:30:00,245.33,246.15,244.86,245.5,8466.0,238.9693,239.7681,238.5115,239.1349,8466.0
2022-09-29 11:00:00,245.52,247.31,245.52,246.87,16747.0,239.1544,240.898,239.1544,240.4694,16747.0
2022-09-29 11:30:00,246.89,248.06,246.69,247.75,24794.0,240.4889,241.6285,240.2941,241.3266,24794.0
2022-09-29 12:00:00,247.57,248.31,247.19,247.37,40286.0,241.1512,241.8721,240.7811,240.9564,40286.0
2022-09-29 12:30:00,247.37,248.08,247.03,247.23,12070.0,240.9564,241.648,240.6252,240.8201,12070.0
2022-09-29 13:00:00,247.11,247.51,246.66,246.86,36804.0,240.7032,241.0928,240.2648,240.4597,36804.0
2022-09-29 13:30:00,246.83,247.34,246.22,246.26,23725.0,240.4304,240.9272,239.8362,239.8752,23725.0
2022-09-29 14:00:00,246.18,246.18,245.39,245.89,15674.0,239.7973,239.7973,239.0278,239.5148,15674.0
2022-09-29 14:30:00,245.92,246.36,245.42,245.52,24963.0,239.544,239.9726,239.057,239.1544,24963.0
2022-09-29 15:00:00,245.61,246.65,245.5,245.99,41712.0,239.2421,240.2551,239.1349,239.6122,41712.0
2022-09-29 15:30:00,245.86,247.15,245.85,246.33,78460.0,239.4856,240.7421,239.4758,239.9434,78460.0
2022-09-30 09:30:00,246.33,246.96,244.85,246.44,35089.0,239.9434,240.5571,238.5018,240.0505,35089.0
2022-09-30 10:00:00,246.42,246.93,245.36,246.28,32903.0,240.0311,240.5278,238.9985,239.8947,32903.0
2022-09-30 10:30:00,246.31,247.61,246.17,247.31,20002.0,239.9239,241.1902,239.7875,240.898,20002.0
2022-09-30 11:00:00,247.56,249.61,247.19,249.07,20252.0,241.1415,243.1384,240.7811,242.6124,20252.0
2022-09-30 11:30:00,249.09,249.25,246.94,247.74,24347.0,242.6318,242.7877,240.5376,241.3168,24347.0
2022-09-30 12:00:00,247.55,248.94,247.04,247.98,61128.0,241.1318,242.4857,240.635,241.5506,61128.0
2022-09-30 12:30:00,247.93,248.74,247.92,248.11,9752.0,241.5019,242.2909,241.4922,241.6772,9752.0
2022-09-30 13:00:00,248.03,248.24,247.56,247.98,10817.0,241.5993,241.8039,241.1415,241.5506,10817.0
2022-09-30 13:30:00,248.01,248.1,245.98,246.04,31154.0,241.5798,241.6675,239.6025,239.6609,31154.0
2022-09-30 14:00:00,245.91,246.82,245.56,245.78,14496.0,239.5343,240.4207,239.1934,239.4077,14496.0
2022-09-30 14:30:00,245.88,246.07,244.27,244.51,19027.0,239.5051,239.6901,237.9368,238.1706,19027.0
2022-09-30 15:00:00,244.38,245.4,244.13,244.99,32966.0,238.044,239.0375,237.8004,238.6381,32966.0
2022-09-30 15:30:00,245.09,245.54,242.7,243.26,114710.0,238.7355,239.1739,236.4075,236.953,114710.0
2022-10-03 09:30:00,244.46,245.67,242.61,245.19,27557.0,238.1219,239.3005,236.3198,238.833,27557.0
2022-10-03 10:00:00,247.18,249.46,246.6,248.95,13993.0,240.7714,242.9922,240.2064,242.4955,13993.0
2022-10-03 10:30:00,249.44,249.79,248.74,249.16,15751.0,242.9728,243.3137,242.2909,242.7,15751.0
2022-10-03 11:00:00,249.22,250.34,248.96,249.82,13002.0,242.7585,243.8494,242.5052,243.3429,13002.0
2022-10-03 11:30:00,249.9,250.84,248.93,249.23,17504.0,243.4208,244.3365,242.476,242.7682,17504.0
2022-10-03 12:00:00,249.21,249.49,248.09,248.14,9656.0,242.7487,243.0215,241.6578,241.7065,9656.0
2022-10-03 12:30:00,247.92,248.52,247.75,248.17,10150.0,241.4922,242.0766,241.3266,241.7357,10150.0
2022-10-03 13:00:00,248.22,249.39,248.1,249.26,15182.0,241.7844,242.9241,241.6675,242.7974,15182.0
2022-10-03 13:30:00,249.33,250.32,249.32,250.01,8028.0,242.8656,243.8299,242.8559,243.528,8028.0
2022-10-03 14:00:00,250.24,251.65,250.07,251.65,15095.0,243.752,245.1255,243.5864,245.1255,15095.0
2022-10-03 14:30:00,251.68,252.31,251.49,251.99,21379.0,245.1547,245.7684,244.9696,245.4566,21379.0
2022-10-03 15:00:00,251.95,252.06,251.13,251.51,20145.0,245.4177,245.5248,244.6189,244.9891,20145.0
2022-10-03 15:30:00,251.49,251.71,250.24,250.82,59405.0,244.9696,245.1839,243.752,244.317,59405.0
2022-10-04 09:30:00,254.69,257.32,253.78,257.31,23809.0,248.0866,250.6485,247.2002,250.6387,23809.0
2022-10-04 10:00:00,257.28,258.22,257.11,257.85,34137.0,250.6095,251.5251,250.4439,251.1647,34137.0
2022-10-04 10:30:00,257.75,259.73,257.38,259.53,50371.0,251.0673,252.996,250.7069,252.8012,50371.0
2022-10-04 11:00:00,259.5,261.33,259.5,261.0,46214.0,252.7719,254.5545,252.7719,254.233,46214.0
2022-10-04 11:30:00,261.23,261.29,259.55,260.01,22020.0,254.4571,254.5155,252.8206,253.2687,22020.0
2022-10-04 12:00:00,260.15,261.5,260.04,261.38,16226.0,253.4051,254.7201,253.2979,254.6032,16226.0
2022-10-04 12:30:00,261.36,261.49,260.2,260.38,18798.0,254.5837,254.7103,253.4538,253.6291,18798.0
2022-10-04 13:00:00,260.33,260.5,258.83,259.35,19116.0,253.5804,253.746,252.1193,252.6258,19116.0
2022-10-04 13:30:00,259.41,260.6,258.92,260.14,18431.0,252.6843,253.8434,252.207,253.3953,18431.0
2022-10-04 14:00:00,260.25,260.35,259.49,259.49,19154.0,253.5025,253.5999,252.7622,252.7622,19154.0
2022-10-04 14:30:00,259.51,260.58,259.48,260.45,28272.0,252.7817,253.8239,252.7525,253.6973,28272.0
2022-10-04 15:00:00,260.51,260.92,259.47,260.78,34231.0,253.7558,254.1551,252.7427,254.0188,34231.0
2022-10-04 15:30:00,260.81,262.21,260.55,262.07,103612.0,254.048,255.4117,253.7947,255.2753,103612.0
2022-10-05 09:30:00,258.31,260.59,257.48,260.59,30600.0,251.6128,253.8337,250.8043,253.8337,30600.0
2022-10-05 10:00:00,260.01,260.39,257.99,258.37,33245.0,253.2687,253.6389,251.3011,251.6712,33245.0
2022-10-05 10:30:00,258.31,259.58,257.89,258.85,16618.0,251.6128,252.8499,251.2037,252.1388,16618.0
2022-10-05 11:00:00,258.95,260.18,258.26,260.18,19602.0,252.2362,253.4343,251.5641,253.4343,19602.0
2022-10-05 11:30:00,260.04,261.01,260.04,260.86,18118.0,253.2979,254.2428,253.2979,254.0967,18118.0
2022-10-05 12:00:00,261.04,262.44,260.54,262.0,28864.0,254.272,255.6357,253.785,255.2071,28864.0
2022-10-05 12:30:00,261.79,262.41,260.4,261.77,97401.0,255.0026,255.6065,253.6486,254.9831,97401.0
2022-10-05 13:00:00,261.37,262.18,261.11,261.7,18803.0,254.5935,255.3825,254.3402,254.9149,18803.0
2022-10-05 13:30:00,261.73,262.17,261.31,261.43,17400.0,254.9441,255.3727,254.535,254.6519,17400.0
2022-10-05 14:00:00,261.5,262.81,261.45,262.6,18535.0,254.7201,255.9961,254.6714,255.7916,18535.0
2022-10-05 14:30:00,262.48,263.07,262.15,263.07,22029.0,255.6747,256.2494,255.3532,256.2494,22029.0
2022-10-05 15:00:00,263.23,264.12,263.1,263.48,18520.0,256.4052,257.2722,256.2786,256.6487,18520.0
2022-10-05 15:30:00,263.44,263.52,261.71,262.12,107958.0,256.6098,256.6877,254.9246,255.324,107958.0
2022-10-06 09:30:00,261.19,262.55,260.14,260.28,16023.0,254.4181,255.7429,253.3953,253.5317,16023.0
2022-10-06 10:00:00,260.15,260.32,256.12,256.14,49817.0,253.4051,253.5707,249.4796,249.4991,49817.0
2022-10-06 10:30:00,256.32,257.57,255.81,257.42,46675.0,249.6744,250.892,249.1776,250.7459,46675.0
2022-10-06 11:00:00,257.5,257.91,255.47,257.58,30872.0,250.8238,251.2232,248.8464,250.9017,30872.0
2022-10-06 11:30:00,257.47,257.47,255.83,255.83,16577.0,250.7946,250.7946,249.1971,249.1971,16577.0
2022-10-06 12:00:00,255.91,255.97,254.68,255.59,19705.0,249.275,249.3335,248.0769,248.9633,19705.0
2022-10-06 12:30:00,255.67,256.58,255.36,255.91,14077.0,249.0412,249.9276,248.7393,249.275,14077.0
2022-10-06 13:00:00,255.92,256.21,255.32,256.21,17860.0,249.2848,249.5672,248.7003,249.5672,17860.0
2022-10-06 13:30:00,256.12,256.21,255.17,255.61,16408.0,249.4796,249.5672,248.5542,248.9828,16408.0
2022-10-06 14:00:00,255.46,255.52,254.29,254.41,15865.0,248.8367,248.8951,247.697,247.8139,15865.0
2022-10-06 14:30:00,254.29,254.67,252.74,253.45,20769.0,247.697,248.0672,246.1872,246.8788,20769.0
2022-10-06 15:00:00,253.47,254.59,252.86,254.59,27943.0,246.8983,247.9892,246.3041,247.9892,27943.0
2022-10-06 15:30:00,254.72,254.87,253.47,254.17,155419.0,248.1159,248.262,246.8983,247.5801,155419.0
2022-10-07 09:30:00,251.18,252.24,248.29,248.47,49561.0,244.6677,245.7002,241.8526,242.0279,49561.0
2022-10-07 10:00:00,248.43,249.73,248.13,248.58,32636.0,241.9889,243.2552,241.6967,242.1351,32636.0
2022-10-07 10:30:00,248.5,248.93,247.73,248.02,30695.0,242.0571,242.476,241.3071,241.5896,30695.0
2022-10-07 11:00:00,248.09,248.5,245.84,246.72,22881.0,241.6578,242.0571,239.4661,240.3233,22881.0
2022-10-07 11:30:00,246.68,246.75,245.55,245.81,36185.0,240.2843,240.3525,239.1836,239.4369,36185.0
2022-10-07 12:00:00,245.66,246.43,245.11,245.27,35515.0,239.2908,240.0408,238.755,238.9109,35515.0
2022-10-07 12:30:00,245.4,245.4,243.86,244.29,35711.0,239.0375,239.0375,237.5374,237.9563,35711.0
2022-10-07 13:00:00,244.27,244.68,243.82,244.31,28067.0,237.9368,238.3362,237.4985,237.9758,28067.0
2022-10-07 13:30:00,244.36,245.53,244.17,244.96,28936.0,238.0245,239.1641,237.8394,238.6089,28936.0
2022-10-07 14:00:00,244.86,245.47,244.59,244.59,38674.0,238.5115,239.1057,238.2485,238.2485,38674.0
2022-10-07 14:30:00,244.58,245.08,244.25,244.28,27985.0,238.2388,238.7258,237.9173,237.9465,27985.0
2022-10-07 15:00:00,244.32,245.36,243.95,244.25,36597.0,237.9855,238.9985,237.6251,237.9173,36597.0
2022-10-07 15:30:00,244.36,245.81,243.8,245.55,135720.0,238.0245,239.4369,237.479,239.1836,135720.0
2022-10-10 09:30:00,247.3,247.3,244.39,245.09,13791.0,240.8882,240.8882,238.0537,238.7355,13791.0
2022-10-10 10:00:00,245.04,245.37,243.38,244.36,39053.0,238.6868,239.0083,237.0699,238.0245,39053.0
2022-10-10 10:30:00,244.18,244.83,241.63,242.06,48961.0,237.8491,238.4823,235.3653,235.7841,48961.0
2022-10-10 11:00:00,242.0,242.15,240.98,241.33,27594.0,235.7257,235.8718,234.7321,235.073,27594.0
2022-10-10 11:30:00,241.43,242.89,241.39,242.68,10088.0,235.1704,236.5926,235.1315,236.388,10088.0
2022-10-10 12:00:00,242.61,242.85,241.3,241.67,19328.0,236.3198,236.5536,235.0438,235.4042,19328.0
2022-10-10 12:30:00,241.84,242.16,241.57,241.65,42521.0,235.5698,235.8815,235.3068,235.3847,42521.0
2022-10-10 13:00:00,241.73,243.08,241.48,242.87,39302.0,235.4627,236.7777,235.2191,236.5731,39302.0
2022-10-10 13:30:00,242.98,244.48,242.95,243.55,20966.0,236.6803,238.1414,236.651,237.2355,20966.0
2022-10-10 14:00:00,243.67,243.67,242.38,242.38,11467.0,237.3524,237.3524,236.0958,236.0958,11467.0
2022-10-10 14:30:00,242.32,243.2,242.23,242.54,17788.0,236.0374,236.8945,235.9497,236.2517,17788.0
2022-10-10 15:00:00,242.53,243.64,242.33,242.76,19556.0,236.2419,237.3231,236.0471,236.466,19556.0
2022-10-10 15:30:00,242.59,243.74,242.59,243.08,67890.0,236.3004,237.4205,236.3004,236.7777,67890.0
2022-10-11 09:30:00,241.9,242.05,238.81,239.16,45102.0,235.6283,235.7744,232.6184,232.9593,45102.0
2022-10-11 10:00:00,239.0,239.81,238.32,239.22,36797.0,232.8034,233.5924,232.1411,233.0177,36797.0
2022-10-11 10:30:00,239.26,239.99,238.77,239.34,58153.0,233.0567,233.7678,232.5794,233.1346,58153.0
2022-10-11 11:00:00,239.33,240.73,239.23,240.72,63336.0,233.1249,234.4886,233.0275,234.4788,63336.0
2022-10-11 11:30:00,240.72,244.0,240.72,243.79,30757.0,234.4788,237.6738,234.4788,237.4693,30757.0
2022-10-11 12:00:00,243.72,243.72,242.34,243.37,13408.0,237.4011,237.4011,236.0568,237.0601,13408.0
2022-10-11 12:30:00,243.38,244.73,243.37,243.97,19627.0,237.0699,238.3849,237.0601,237.6446,19627.0
2022-10-11 13:00:00,243.91,244.04,242.62,243.17,20867.0,237.5861,237.7128,236.3296,236.8653,20867.0
2022-10-11 13:30:00,243.26,243.71,242.84,243.6,17019.0,236.953,237.3913,236.5439,237.2842,17019.0
2022-10-11 14:00:00,243.56,243.74,242.35,242.7,14251.0,237.2452,237.4205,236.0666,236.4075,14251.0
2022-10-11 14:30:00,242.82,243.05,239.98,239.98,18163.0,236.5244,236.7484,233.758,233.758,18163.0
2022-10-11 15:00:00,240.07,240.37,238.84,240.21,45093.0,233.8457,234.1379,232.6476,233.9821,45093.0
2022-10-11 15:30:00,240.18,241.33,239.88,240.94,86096.0,233.9528,235.073,233.6606,234.6931,86096.0
2022-10-12 09:30:00,241.16,241.77,239.5,240.73,26085.0,234.9074,235.5016,233.2905,234.4886,26085.0
2022-10-12 10:00:00,240.33,241.01,238.22,239.65,12223.0,234.099,234.7613,232.0437,233.4366,12223.0
2022-10-12 10:30:00,239.6,239.93,239.0,239.57,6778.0,233.3879,233.7093,232.8034,233.3587,6778.0
2022-10-12 11:00:00,239.64,240.92,239.64,240.68,12386.0,233.4268,234.6737,233.4268,234.4399,12386.0
2022-10-12 11:30:00,240.68,241.29,240.09,241.27,57367.0,234.4399,235.0341,233.8652,235.0146,57367.0
2022-10-12 12:00:00,241.39,241.42,240.32,240.38,33754.0,235.1315,235.1607,234.0892,234.1477,33754.0
2022-10-12 12:30:00,240.41,241.2,240.24,240.93,17077.0,234.1769,234.9464,234.0113,234.6834,17077.0
2022-10-12 13:00:00,240.9,240.99,240.35,240.72,14696.0,234.6542,234.7418,234.1184,234.4788,14696.0
2022-10-12 13:30:00,240.63,240.79,240.16,240.4,14785.0,234.3912,234.547,233.9334,234.1671,14785.0
2022-10-12 14:00:00,240.41,241.75,240.08,241.65,37214.0,234.1769,235.4821,233.8554,235.3847,37214.0
2022-10-12 14:30:00,241.91,242.21,240.45,240.74,18604.0,235.638,235.9302,234.2158,234.4983,18604.0
2022-10-12 15:00:00,240.56,240.75,240.04,240.04,20280.0,234.323,234.5081,233.8165,233.8165,20280.0
2022-10-12 15:30:00,239.97,240.82,239.55,239.55,132556.0,233.7483,234.5763,233.3392,233.3392,132556.0
2022-10-13 09:30:00,232.52,234.15,230.16,233.21,97158.0,226.4914,228.0792,224.1926,227.1636,97158.0
2022-10-13 10:00:00,233.4,235.3,232.54,233.42,64320.0,227.3486,229.1994,226.5109,227.3681,64320.0
2022-10-13 10:30:00,233.46,235.5,233.45,234.46,36957.0,227.4071,229.3942,227.3973,228.3812,36957.0
2022-10-13 11:00:00,234.44,240.75,234.41,239.53,22603.0,228.3617,234.5081,228.3324,233.3197,22603.0
2022-10-13 11:30:00,239.78,242.06,238.08,241.16,16630.0,233.5632,235.7841,231.9073,234.9074,16630.0
2022-10-13 12:00:00,241.06,241.76,239.78,240.44,26571.0,234.81,235.4919,233.5632,234.2061,26571.0
2022-10-13 12:30:00,240.43,242.07,240.43,241.69,18778.0,234.1964,235.7938,234.1964,235.4237,18778.0
2022-10-13 13:00:00,241.64,243.22,241.31,242.94,19433.0,235.375,236.914,235.0536,236.6413,19433.0
2022-10-13 13:30:00,242.92,243.78,242.47,242.47,29119.0,236.6218,237.4595,236.1835,236.1835,29119.0
2022-10-13 14:00:00,242.35,242.71,240.99,241.26,11233.0,236.0666,236.4173,234.7418,235.0048,11233.0
2022-10-13 14:30:00,241.2,242.75,241.08,242.49,20268.0,234.9464,236.4562,234.8295,236.203,20268.0
2022-10-13 15:00:00,242.48,243.15,242.15,242.21,18724.0,236.1932,236.8458,235.8718,235.9302,18724.0
2022-10-13 15:30:00,242.16,242.65,241.16,241.44,69443.0,235.8815,236.3588,234.9074,235.1802,69443.0
2022-10-14 09:30:00,244.35,247.52,244.07,245.69,35789.0,238.0147,241.1025,237.742,239.32,35789.0
2022-10-14 10:00:00,245.51,245.57,240.12,241.39,25012.0,239.1447,239.2031,233.8944,235.1315,25012.0
2022-10-14 10:30:00,241.16,241.75,239.36,239.92,10029.0,234.9074,235.4821,233.1541,233.6996,10029.0
2022-10-14 11:00:00,240.1,241.01,238.58,239.61,12664.0,233.8749,234.7613,232.3943,233.3976,12664.0
2022-10-14 11:30:00,239.57,239.57,237.43,238.05,30681.0,233.3587,233.3587,231.2741,231.8781,30681.0
2022-10-14 12:00:00,238.05,238.47,236.79,237.78,14470.0,231.8781,232.2872,230.6507,231.6151,14470.0
2022-10-14 12:30:00,238.02,238.39,237.07,237.07,5465.0,231.8489,232.2093,230.9235,230.9235,5465.0
2022-10-14 13:00:00,237.35,237.75,237.04,237.34,14627.0,231.1962,231.5859,230.8943,231.1865,14627.0
2022-10-14 13:30:00,237.42,237.79,237.03,237.5,14942.0,231.2644,231.6248,230.8845,231.3423,14942.0
2022-10-14 14:00:00,237.43,237.43,235.9,236.02,28530.0,231.2741,231.2741,229.7838,229.9007,28530.0
2022-10-14 14:30:00,235.84,236.19,235.5,236.09,33413.0,229.7254,230.0663,229.3942,229.9689,33413.0
2022-10-14 15:00:00,236.05,236.69,235.36,236.23,36835.0,229.9299,230.5533,229.2578,230.1053,36835.0
2022-10-14 15:30:00,236.29,236.73,235.01,235.42,111957.0,230.1637,230.5923,228.9169,229.3163,111957.0
2022-10-17 09:30:00,240.36,244.65,240.36,242.78,59984.0,234.1282,238.307,234.1282,236.4854,59984.0
2022-10-17 10:00:00,243.15,244.44,242.86,243.81,29318.0,236.8458,238.1024,236.5634,237.4887,29318.0
2022-10-17 10:30:00,243.47,244.38,243.09,243.66,15249.0,237.1575,238.044,236.7874,237.3426,15249.0
2022-10-17 11:00:00,243.69,244.14,242.22,243.8,15386.0,237.3718,237.8102,235.94,237.479,15386.0
2022-10-17 11:30:00,243.73,244.78,243.26,244.24,23437.0,237.4108,238.4336,236.953,237.9076,23437.0
2022-10-17 12:00:00,244.28,244.95,243.65,243.92,14904.0,237.9465,238.5992,237.3329,237.5959,14904.0
2022-10-17 12:30:00,243.73,244.3,242.71,243.56,23140.0,237.4108,237.966,236.4173,237.2452,23140.0
2022-10-17 13:00:00,243.35,243.74,242.94,243.17,11641.0,237.0407,237.4205,236.6413,236.8653,11641.0
2022-10-17 13:30:00,243.43,243.67,242.89,243.67,17842.0,237.1186,237.3524,236.5926,237.3524,17842.0
2022-10-17 14:00:00,243.65,243.88,242.59,242.88,17043.0,237.3329,237.5569,236.3004,236.5828,17043.0
2022-10-17 14:30:00,242.84,243.45,242.61,243.06,17358.0,236.5439,237.1381,236.3198,236.7582,17358.0
2022-10-17 15:00:00,242.93,243.22,242.24,242.41,31315.0,236.6315,236.914,235.9594,236.125,31315.0
2022-10-17 15:30:00,242.43,243.44,242.28,243.06,103951.0,236.1445,237.1283,235.9984,236.7582,103951.0
2022-10-18 09:30:00,250.68,251.16,247.93,248.07,70743.0,244.1806,244.6482,241.5019,241.6383,70743.0
2022-10-18 10:00:00,248.13,250.8,247.98,248.27,57592.0,241.6967,244.2975,241.5506,241.8331,57592.0
2022-10-18 10:30:00,248.26,249.29,247.74,248.23,49350.0,241.8234,242.8267,241.3168,241.7941,49350.0
2022-10-18 11:00:00,248.24,248.67,246.62,246.79,60717.0,241.8039,242.2227,240.2259,240.3915,60717.0
2022-10-18 11:30:00,246.83,247.72,246.19,247.48,31214.0,240.4304,241.2974,239.807,241.0636,31214.0
2022-10-18 12:00:00,247.62,248.52,247.1,247.47,18632.0,241.2,242.0766,240.6934,241.0538,18632.0
2022-10-18 12:30:00,247.49,248.1,246.46,246.49,10693.0,241.0733,241.6675,240.07,240.0992,10693.0
2022-10-18 13:00:00,246.45,246.67,245.4,246.58,18561.0,240.0603,240.2746,239.0375,240.1869,18561.0
2022-10-18 13:30:00,246.67,247.43,246.44,247.21,18813.0,240.2746,241.0149,240.0505,240.8006,18813.0
2022-10-18 14:00:00,247.29,247.89,246.86,247.89,23645.0,240.8785,241.463,240.4597,241.463,23645.0
2022-10-18 14:30:00,247.87,247.89,245.31,245.82,24143.0,241.4435,241.463,238.9498,239.4466,24143.0
2022-10-18 15:00:00,245.94,246.07,245.26,245.97,30622.0,239.5635,239.6901,238.9011,239.5927,30622.0
2022-10-18 15:30:00,245.98,246.88,245.3,246.01,168363.0,239.6025,240.4791,238.9401,239.6317,168363.0
2022-10-19 09:30:00,243.16,245.41,239.61,240.12,41502.0,236.8556,239.0472,233.3976,233.8944,41502.0
2022-10-19 10:00:00,239.95,243.08,239.87,241.88,34432.0,233.7288,236.7777,233.6509,235.6088,34432.0
2022-10-19 10:30:00,242.02,242.49,240.67,240.95,31834.0,235.7451,236.203,234.4301,234.7029,31834.0
2022-10-19 11:00:00,241.1,242.8,240.96,241.76,16353.0,234.849,236.5049,234.7126,235.4919,16353.0
2022-10-19 11:30:00,241.7,243.37,241.51,242.8,17431.0,235.4334,237.0601,235.2484,236.5049,17431.0
2022-10-19 12:00:00,242.64,242.65,240.84,241.0,15314.0,236.3491,236.3588,234.5957,234.7516,15314.0
2022-10-19 12:30:00,240.99,241.51,239.73,240.26,16636.0,234.7418,235.2484,233.5145,234.0308,16636.0
2022-10-19 13:00:00,240.3,240.55,239.51,239.86,43253.0,234.0697,234.3133,233.3002,233.6411,43253.0
2022-10-19 13:30:00,239.99,240.72,239.8,240.45,18985.0,233.7678,234.4788,233.5827,234.2158,18985.0
2022-10-19 14:00:00,240.57,241.87,240.45,241.45,9732.0,234.3327,235.599,234.2158,235.1899,9732.0
2022-10-19 14:30:00,241.33,241.57,240.59,240.74,21049.0,235.073,235.3068,234.3522,234.4983,21049.0
2022-10-19 15:00:00,240.86,241.94,240.5,241.34,28851.0,234.6152,235.6672,234.2646,235.0828,28851.0
2022-10-19 15:30:00,241.34,242.05,240.93,241.87,85700.0,235.0828,235.7744,234.6834,235.599,85700.0
2022-10-20 09:30:00,242.23,242.79,240.26,242.31,26520.0,235.9497,236.4952,234.0308,236.0276,26520.0
2022-10-20 10:00:00,242.33,245.41,242.11,244.8,31833.0,236.0471,239.0472,235.8328,238.4531,31833.0
2022-10-20 10:30:00,244.57,244.73,242.92,243.76,17977.0,238.229,238.3849,236.6218,237.44,17977.0
2022-10-20 11:00:00,244.0,244.1,241.56,242.03,10002.0,237.6738,237.7712,235.2971,235.7549,10002.0
2022-10-20 11:30:00,241.93,242.33,240.76,241.05,37256.0,235.6575,236.0471,234.5178,234.8003,37256.0
2022-10-20 12:00:00,240.95,240.95,238.24,238.63,14312.0,234.7029,234.7029,232.0631,232.443,14312.0
2022-10-20 12:30:00,238.49,239.18,238.2,239.18,13542.0,232.3067,232.9788,232.0242,232.9788,13542.0
2022-10-20 13:00:00,238.87,238.87,237.93,238.26,15773.0,232.6768,232.6768,231.7612,232.0826,15773.0
2022-10-20 13:30:00,238.18,238.2,236.76,237.26,12355.0,232.0047,232.0242,230.6215,231.1086,12355.0
2022-10-20 14:00:00,237.27,237.27,236.26,236.45,21364.0,231.1183,231.1183,230.1345,230.3196,21364.0
2022-10-20 14:30:00,236.46,237.21,236.19,237.05,10809.0,230.3293,231.0599,230.0663,230.904,10809.0
2022-10-20 15:00:00,236.99,237.39,236.0,236.12,16366.0,230.8456,231.2352,229.8812,229.9981,16366.0
2022-10-20 15:30:00,236.04,237.74,235.93,237.3,127862.0,229.9202,231.5761,229.813,231.1475,127862.0
2022-10-21 09:30:00,236.77,238.38,233.93,236.91,73645.0,230.6313,232.1995,227.8649,230.7676,73645.0
2022-10-21 10:00:00,237.37,238.06,234.48,234.51,34018.0,231.2157,231.8878,228.4006,228.4299,34018.0
2022-10-21 10:30:00,234.41,234.91,233.22,233.69,38667.0,228.3324,228.8195,227.1733,227.6311,38667.0
2022-10-21 11:00:00,233.52,236.08,233.28,236.02,22738.0,227.4655,229.9591,227.2317,229.9007,22738.0
2022-10-21 11:30:00,236.09,237.2,235.54,236.96,20271.0,229.9689,231.0501,229.4331,230.8163,20271.0
2022-10-21 12:00:00,237.15,238.26,237.13,237.33,18805.0,231.0014,232.0826,230.9819,231.1767,18805.0
2022-10-21 12:30:00,237.58,239.4,237.26,238.77,13049.0,231.4203,233.1931,231.1086,232.5794,13049.0
2022-10-21 13:00:00,238.92,239.39,238.06,238.46,15189.0,232.7255,233.1833,231.8878,232.2774,15189.0
2022-10-21 13:30:00,238.57,239.99,238.37,239.94,13161.0,232.3846,233.7678,232.1898,233.7191,13161.0
2022-10-21 14:00:00,240.07,240.84,239.93,240.23,12341.0,233.8457,234.5957,233.7093,234.0016,12341.0
2022-10-21 14:30:00,240.38,240.81,240.09,240.8,19578.0,234.1477,234.5665,233.8652,234.5568,19578.0
2022-10-21 15:00:00,240.88,241.77,240.42,241.72,36209.0,234.6347,235.5016,234.1866,235.4529,36209.0
2022-10-21 15:30:00,241.72,242.54,241.63,241.94,164544.0,235.4529,236.2517,235.3653,235.6672,164544.0
2022-10-24 09:30:00,243.82,244.47,241.05,244.0,108538.0,237.4985,238.1316,234.8003,237.6738,108538.0
2022-10-24 10:00:00,244.04,244.04,240.31,241.67,35975.0,237.7128,237.7128,234.0795,235.4042,35975.0
2022-10-24 10:30:00,241.4,244.6,241.16,244.37,38807.0,235.1412,238.2583,234.9074,238.0342,38807.0
2022-10-24 11:00:00,244.16,245.51,243.45,245.51,21459.0,237.8297,239.1447,237.1381,239.1447,21459.0
2022-10-24 11:30:00,244.9,246.05,244.69,245.91,54792.0,238.5505,239.6707,238.3459,239.5343,54792.0
2022-10-24 12:00:00,245.68,246.19,245.23,246.04,14567.0,239.3102,239.807,238.8719,239.6609,14567.0
2022-10-24 12:30:00,245.97,246.5,245.51,245.68,22590.0,239.5927,240.109,239.1447,239.3102,22590.0
2022-10-24 13:00:00,245.48,245.48,244.24,244.58,54993.0,239.1154,239.1154,237.9076,238.2388,54993.0
2022-10-24 13:30:00,244.58,245.35,244.43,244.5,40321.0,238.2388,238.9888,238.0927,238.1608,40321.0
2022-10-24 14:00:00,244.48,245.7,244.4,245.08,39861.0,238.1414,239.3297,238.0634,238.7258,39861.0
2022-10-24 14:30:00,245.1,246.54,245.01,246.08,70377.0,238.7453,240.148,238.6576,239.6999,70377.0
2022-10-24 15:00:00,246.02,246.61,245.83,246.08,65682.0,239.6414,240.2161,239.4564,239.6999,65682.0
2022-10-24 15:30:00,246.03,246.13,244.23,245.32,172754.0,239.6512,239.7486,237.8978,238.9596,172754.0
2022-10-25 09:30:00,241.13,247.08,239.75,245.96,164583.0,234.8782,240.674,233.534,239.583,164583.0
2022-10-25 10:00:00,245.7,249.78,245.7,249.52,40986.0,239.3297,243.3039,239.3297,243.0507,40986.0
2022-10-25 10:30:00,249.53,251.83,249.28,250.69,75484.0,243.0604,245.3008,242.8169,244.1904,75484.0
2022-10-25 11:00:00,250.7,252.72,250.46,252.64,59688.0,244.2001,246.1677,243.9663,246.0898,59688.0
2022-10-25 11:30:00,252.54,255.15,252.53,254.31,49447.0,245.9924,248.5347,245.9826,247.7165,49447.0
2022-10-25 12:00:00,254.11,254.17,252.37,253.64,46413.0,247.5217,247.5801,245.8268,247.0639,46413.0
2022-10-25 12:30:00,253.82,254.52,253.13,254.11,36890.0,247.2392,247.9211,246.5671,247.5217,36890.0
2022-10-25 13:00:00,254.1,255.58,254.03,255.26,73153.0,247.5119,248.9536,247.4438,248.6419,73153.0
2022-10-25 13:30:00,255.35,255.84,254.63,254.89,48404.0,248.7295,249.2068,248.0282,248.2815,48404.0
2022-10-25 14:00:00,254.88,256.35,254.33,256.35,37234.0,248.2717,249.7036,247.736,249.7036,37234.0
2022-10-25 14:30:00,256.27,256.92,255.91,256.16,43572.0,249.6257,250.2588,249.275,249.5185,43572.0
2022-10-25 15:00:00,256.2,258.25,256.13,257.36,61297.0,249.5575,251.5543,249.4893,250.6874,61297.0
2022-10-25 15:30:00,257.34,258.92,257.33,257.88,175565.0,250.6679,252.207,250.6582,251.1939,175565.0
2022-10-26 09:30:00,257.1,258.68,254.89,256.6,60612.0,251.1164,252.6596,248.9578,250.628,60612.0
2022-10-26 10:00:00,256.87,260.3,256.85,259.74,42335.0,250.8917,254.2419,250.8722,253.6949,42335.0
2022-10-26 10:30:00,259.74,260.2,258.95,259.15,27504.0,253.6949,254.1442,252.9233,253.1186,27504.0
2022-10-26 11:00:00,259.19,261.95,259.18,261.73,45731.0,253.1577,255.8535,253.1479,255.6386,45731.0
2022-10-26 11:30:00,261.6,262.54,261.59,262.23,35595.0,255.5116,256.4298,255.5019,256.127,35595.0
2022-10-26 12:00:00,262.28,262.56,261.41,262.13,43744.0,256.1758,256.4493,255.326,256.0293,43744.0
2022-10-26 12:30:00,262.2,262.88,261.86,262.26,83895.0,256.0977,256.7618,255.7656,256.1563,83895.0
2022-10-26 13:00:00,262.21,262.51,261.56,261.56,81850.0,256.1074,256.4004,255.4726,255.4726,81850.0
2022-10-26 13:30:00,261.56,261.56,258.24,258.91,21928.0,255.4726,255.4726,252.2298,252.8842,21928.0
2022-10-26 14:00:00,258.72,259.29,258.0,258.0,17898.0,252.6987,253.2554,251.9954,251.9954,17898.0
2022-10-26 14:30:00,258.11,258.11,256.74,257.06,15945.0,252.1029,252.1029,250.7647,251.0773,15945.0
2022-10-26 15:00:00,257.12,257.63,256.48,257.38,29423.0,251.1359,251.634,250.5108,251.3898,29423.0
2022-10-26 15:30:00,257.39,258.3,256.79,256.89,139713.0,251.3996,252.2884,250.8136,250.9112,139713.0
2022-10-27 09:30:00,258.95,260.59,258.13,259.44,42646.0,252.9233,254.5251,252.1224,253.4019,42646.0
2022-10-27 10:00:00,259.44,263.13,259.07,262.99,22781.0,253.4019,257.006,253.0405,256.8693,22781.0
2022-10-27 10:30:00,262.8,263.69,261.34,261.69,31809.0,256.6837,257.553,255.2577,255.5995,31809.0
2022-10-27 11:00:00,261.0,262.52,261.0,261.6,38580.0,254.9256,256.4102,254.9256,255.5116,38580.0
2022-10-27 11:30:00,261.69,261.69,259.08,260.1,27427.0,255.5995,255.5995,253.0503,254.0465,27427.0
2022-10-27 12:00:00,260.16,261.1,258.75,258.88,22439.0,254.1051,255.0233,252.728,252.8549,22439.0
2022-10-27 12:30:00,258.95,259.96,258.04,259.96,25380.0,252.9233,253.9098,252.0345,253.9098,25380.0
2022-10-27 13:00:00,259.93,262.01,259.7,260.45,33675.0,253.8805,255.9121,253.6558,254.3884,33675.0
2022-10-27 13:30:00,260.19,260.78,259.98,260.26,9944.0,254.1344,254.7107,253.9293,254.2028,9944.0
2022-10-27 14:00:00,260.26,260.62,259.63,260.18,18992.0,254.2028,254.5544,253.5875,254.1247,18992.0
2022-10-27 14:30:00,260.2,261.29,260.06,260.96,26376.0,254.1442,255.2088,254.0075,254.8865,26376.0
2022-10-27 15:00:00,260.95,261.7,260.55,261.59,37672.0,254.8768,255.6093,254.4861,255.5019,37672.0
2022-10-27 15:30:00,261.59,262.31,260.62,260.79,157884.0,255.5019,256.2051,254.5544,254.7205,157884.0
2022-10-28 09:30:00,260.25,263.41,259.16,263.11,27735.0,254.193,257.2795,253.1284,256.9865,27735.0
2022-10-28 10:00:00,263.25,264.31,261.86,263.37,16338.0,257.1232,258.1586,255.7656,257.2404,16338.0
2022-10-28 10:30:00,263.72,265.78,263.71,265.4,21575.0,257.5823,259.5943,257.5725,259.2232,21575.0
2022-10-28 11:00:00,265.51,266.79,265.07,266.03,24371.0,259.3306,260.5808,258.9009,259.8385,24371.0
2022-10-28 11:30:00,266.01,268.14,266.01,267.26,43011.0,259.819,261.8994,259.819,261.0399,43011.0
2022-10-28 12:00:00,267.45,268.25,266.4,267.99,24966.0,261.2255,262.0069,260.1999,261.7529,24966.0
2022-10-28 12:30:00,268.13,268.88,267.99,268.1,21695.0,261.8897,262.6222,261.7529,261.8603,21695.0
2022-10-28 13:00:00,268.07,268.22,267.09,267.14,21846.0,261.831,261.9776,260.8739,260.9227,21846.0
2022-10-28 13:30:00,267.25,268.57,267.11,267.88,30275.0,261.0301,262.3194,260.8934,261.6455,30275.0
2022-10-28 14:00:00,267.9,268.56,267.55,268.34,14483.0,261.665,262.3096,261.3231,262.0948,14483.0
2022-10-28 14:30:00,268.43,269.99,268.43,269.85,16410.0,262.1827,263.7064,262.1827,263.5696,16410.0
2022-10-28 15:00:00,269.82,269.91,268.78,269.58,69486.0,263.5403,263.6282,262.5245,263.3059,69486.0
2022-10-28 15:30:00,269.55,269.76,268.91,268.98,86274.0,263.2766,263.4817,262.6515,262.7199,86274.0
2022-10-31 09:30:00,266.79,268.7,265.45,268.02,30269.0,260.5808,262.4464,259.272,261.7822,30269.0
2022-10-31 10:00:00,267.43,268.34,266.36,267.41,10422.0,261.2059,262.0948,260.1608,261.1864,10422.0
2022-10-31 10:30:00,267.42,267.9,266.42,266.46,17830.0,261.1962,261.665,260.2194,260.2585,17830.0
2022-10-31 11:00:00,266.37,268.15,266.35,267.73,18126.0,260.1706,261.9092,260.1511,261.499,18126.0
2022-10-31 11:30:00,267.55,268.45,266.99,267.31,14445.0,261.3231,262.2022,260.7762,261.0887,14445.0
2022-10-31 12:00:00,267.41,267.89,266.51,267.15,17119.0,261.1864,261.6552,260.3074,260.9325,17119.0
2022-10-31 12:30:00,267.06,267.2,266.12,266.58,15069.0,260.8446,260.9813,259.9264,260.3757,15069.0
2022-10-31 13:00:00,266.36,267.29,266.09,267.15,19587.0,260.1608,261.0692,259.8971,260.9325,19587.0
2022-10-31 13:30:00,266.87,267.04,265.72,265.87,6419.0,260.659,260.825,259.5357,259.6822,6419.0
2022-10-31 14:00:00,265.81,266.12,265.33,265.85,20011.0,259.6236,259.9264,259.1548,259.6627,20011.0
2022-10-31 14:30:00,266.04,266.11,265.0,265.17,16008.0,259.8483,259.9167,258.8325,258.9985,16008.0
2022-10-31 15:00:00,265.07,265.08,263.88,264.73,18225.0,258.9009,258.9106,257.7386,258.5688,18225.0
2022-10-31 15:30:00,264.79,265.76,264.57,264.99,92361.0,258.6274,259.5748,258.4125,258.8227,92361.0
2022-11-01 09:30:00,268.9,270.74,267.87,268.88,39263.0,262.6417,264.4389,261.6357,262.6222,39263.0
2022-11-01 10:00:00,269.02,269.16,265.69,267.11,33219.0,262.7589,262.8957,259.5064,260.8934,33219.0
2022-11-01 10:30:00,267.02,268.02,264.47,264.85,23570.0,260.8055,261.7822,258.3148,258.686,23570.0
2022-11-01 11:00:00,265.08,265.76,264.01,265.03,15547.0,258.9106,259.5748,257.8655,258.8618,15547.0
2022-11-01 11:30:00,265.04,265.38,263.61,264.67,19992.0,258.8716,259.2037,257.4748,258.5102,19992.0
2022-11-01 12:00:00,264.56,265.62,264.18,264.58,27942.0,258.4027,259.4381,258.0316,258.4223,27942.0
2022-11-01 12:30:00,264.32,265.1,263.94,264.74,18545.0,258.1683,258.9302,257.7972,258.5785,18545.0
2022-11-01 13:00:00,264.75,265.5,264.75,265.26,43098.0,258.5883,259.3209,258.5883,259.0864,43098.0
2022-11-01 13:30:00,265.2,265.36,264.68,265.36,23361.0,259.0278,259.1841,258.5199,259.1841,23361.0
2022-11-01 14:00:00,265.38,265.97,265.23,265.55,8745.0,259.2037,259.7799,259.0571,259.3697,8745.0
2022-11-01 14:30:00,265.73,265.8,264.34,265.32,25955.0,259.5455,259.6139,258.1879,259.145,25955.0
2022-11-01 15:00:00,265.18,265.87,264.75,264.75,12960.0,259.0083,259.6822,258.5883,258.5883,12960.0
2022-11-01 15:30:00,264.81,265.35,264.31,264.33,94688.0,258.6469,259.1744,258.1586,258.1781,94688.0
2022-11-02 09:30:00,263.43,263.43,258.91,259.58,22553.0,257.299,257.299,252.8842,253.5386,22553.0
2022-11-02 10:00:00,259.38,260.46,257.15,257.44,57430.0,253.3433,254.3982,251.1652,251.4484,57430.0
2022-11-02 10:30:00,257.42,260.7,257.22,260.19,18578.0,251.4289,254.6326,251.2336,254.1344,18578.0
2022-11-02 11:00:00,260.31,260.63,259.16,259.53,22077.0,254.2517,254.5642,253.1284,253.4898,22077.0
2022-11-02 11:30:00,259.69,260.12,259.15,259.25,19268.0,253.6461,254.0661,253.1186,253.2163,19268.0
2022-11-02 12:00:00,258.97,259.3,258.42,258.42,16827.0,252.9428,253.2652,252.4056,252.4056,16827.0
2022-11-02 12:30:00,258.47,259.51,258.05,259.38,18394.0,252.4545,253.4703,252.0442,253.3433,18394.0
2022-11-02 13:00:00,259.37,259.68,259.02,259.3,14152.0,253.3335,253.6363,252.9917,253.2652,14152.0
2022-11-02 13:30:00,259.3,260.58,259.0,260.31,31678.0,253.2652,254.5154,252.9721,254.2517,31678.0
2022-11-02 14:00:00,260.31,266.31,260.0,266.31,57266.0,254.2517,260.112,253.9489,260.112,57266.0
2022-11-02 14:30:00,266.38,266.68,259.28,260.59,66394.0,260.1804,260.4734,253.2456,254.5251,66394.0
2022-11-02 15:00:00,260.42,262.72,257.04,257.57,39410.0,254.3591,256.6056,251.0578,251.5754,39410.0
2022-11-02 15:30:00,257.37,257.87,256.09,256.2,112317.0,251.3801,251.8684,250.1299,250.2373,112317.0
2022-11-03 09:30:00,252.35,255.37,251.98,252.58,38056.0,246.4769,249.4266,246.1155,246.7016,38056.0
2022-11-03 10:00:00,252.67,256.14,252.52,255.77,17346.0,246.7895,250.1787,246.643,249.8173,17346.0
2022-11-03 10:30:00,255.55,257.03,254.68,257.03,10903.0,249.6024,251.048,248.7527,251.048,10903.0
2022-11-03 11:00:00,256.84,256.93,254.21,254.46,9713.0,250.8624,250.9503,248.2936,248.5378,9713.0
2022-11-03 11:30:00,254.62,255.55,253.96,254.62,7038.0,248.6941,249.6024,248.0494,248.6941,7038.0
2022-11-03 12:00:00,254.55,255.79,254.33,255.36,8878.0,248.6257,249.8368,248.4108,249.4169,8878.0
2022-11-03 12:30:00,255.44,256.18,254.62,256.0,9393.0,249.495,250.2178,248.6941,250.042,9393.0
2022-11-03 13:00:00,255.98,256.35,255.4,256.0,18080.0,250.0224,250.3838,249.4559,250.042,18080.0
2022-11-03 13:30:00,256.05,256.59,255.54,255.82,12330.0,250.0908,250.6182,249.5927,249.8661,12330.0
2022-11-03 14:00:00,255.54,256.76,255.09,256.76,6190.0,249.5927,250.7843,249.1531,250.7843,6190.0
2022-11-03 14:30:00,256.86,257.07,255.6,256.1,15329.0,250.8819,251.0871,249.6513,250.1396,15329.0
2022-11-03 15:00:00,256.17,256.17,255.32,255.62,13041.0,250.208,250.208,249.3778,249.6708,13041.0
2022-11-03 15:30:00,255.54,255.9,253.87,254.54,66159.0,249.5927,249.9443,247.9615,248.6159,66159.0
2022-11-04 09:30:00,258.47,258.47,255.28,256.95,20585.0,252.4545,252.4545,249.3387,250.9698,20585.0
2022-11-04 10:00:00,257.34,259.93,256.34,259.7,14725.0,251.3508,253.8805,250.374,253.6558,14725.0
2022-11-04 10:30:00,259.73,260.97,259.13,259.13,16900.0,253.6851,254.8963,253.0991,253.0991,16900.0
2022-11-04 11:00:00,259.19,259.75,257.41,257.42,14823.0,253.1577,253.7047,251.4191,251.4289,14823.0
2022-11-04 11:30:00,257.48,257.75,254.52,254.52,8959.0,251.4875,251.7512,248.5964,248.5964,8959.0
2022-11-04 12:00:00,254.68,255.84,254.07,255.67,41264.0,248.7527,249.8857,248.1569,249.7196,41264.0
2022-11-04 12:30:00,255.15,255.6,254.29,255.0,16703.0,249.2117,249.6513,248.3718,249.0652,16703.0
2022-11-04 13:00:00,254.88,255.76,254.39,254.82,21357.0,248.948,249.8075,248.4694,248.8894,21357.0
2022-11-04 13:30:00,254.68,255.0,254.4,254.48,8053.0,248.7527,249.0652,248.4792,248.5573,8053.0
2022-11-04 14:00:00,254.48,256.29,254.0,255.95,11287.0,248.5573,250.3252,248.0885,249.9931,11287.0
2022-11-04 14:30:00,255.91,257.73,255.69,257.61,10760.0,249.9541,251.7317,249.7392,251.6145,10760.0
2022-11-04 15:00:00,257.41,257.98,256.82,257.25,21567.0,251.4191,251.9759,250.8429,251.2629,21567.0
2022-11-04 15:30:00,257.18,259.24,256.97,259.15,61647.0,251.1945,253.2066,250.9894,253.1186,61647.0
2022-11-07 09:30:00,262.79,263.65,260.63,261.15,35545.0,256.6739,257.5139,254.5642,255.0721,35545.0
2022-11-07 10:00:00,261.23,263.23,260.43,260.92,18227.0,255.1502,257.1037,254.3689,254.8475,18227.0
2022-11-07 10:30:00,261.16,262.0,260.62,262.0,23213.0,255.0819,255.9023,254.5544,255.9023,23213.0
2022-11-07 11:00:00,262.0,262.0,260.8,261.76,21050.0,255.9023,255.9023,254.7302,255.6679,21050.0
2022-11-07 11:30:00,261.76,262.15,260.12,260.54,11201.0,255.6679,256.0488,254.0661,254.4763,11201.0
2022-11-07 12:00:00,260.42,261.65,260.22,261.43,11550.0,254.3591,255.5605,254.1637,255.3456,11550.0
2022-11-07 12:30:00,261.6,262.05,261.55,262.04,5506.0,255.5116,255.9512,255.4628,255.9414,5506.0
2022-11-07 13:00:00,262.25,262.81,262.25,262.71,8175.0,256.1465,256.6935,256.1465,256.5958,8175.0
2022-11-07 13:30:00,262.87,263.4,262.57,263.36,7052.0,256.7521,257.2697,256.4591,257.2307,7052.0
2022-11-07 14:00:00,263.48,264.4,263.41,264.12,7652.0,257.3479,258.2465,257.2795,257.973,7652.0
2022-11-07 14:30:00,264.04,264.28,263.53,263.64,16152.0,257.8948,258.1293,257.3967,257.5041,16152.0
2022-11-07 15:00:00,263.55,264.46,263.55,264.2,11771.0,257.4162,258.3051,257.4162,258.0511,11771.0
2022-11-07 15:30:00,264.27,264.69,263.86,264.55,64917.0,258.1195,258.5297,257.719,258.393,64917.0
2022-11-08 09:30:00,265.85,266.71,264.15,265.58,37075.0,259.6627,260.5027,258.0023,259.399,37075.0
2022-11-08 10:00:00,265.39,267.09,264.93,266.7,21022.0,259.2134,260.8739,258.7641,260.4929,21022.0
2022-11-08 10:30:00,266.74,267.72,266.73,267.31,20357.0,260.532,261.4892,260.5222,261.0887,20357.0
2022-11-08 11:00:00,267.21,269.3,267.21,269.23,22362.0,260.9911,263.0324,260.9911,262.964,22362.0
2022-11-08 11:30:00,269.22,270.0,269.13,269.33,20825.0,262.9543,263.7161,262.8664,263.0617,20825.0
2022-11-08 12:00:00,269.44,269.93,269.03,269.2,14556.0,263.1692,263.6478,262.7687,262.9347,14556.0
2022-11-08 12:30:00,269.09,269.38,268.33,269.03,13878.0,262.8273,263.1106,262.085,262.7687,13878.0
2022-11-08 13:00:00,269.1,269.86,267.22,267.22,45391.0,262.8371,263.5794,261.0008,261.0008,45391.0
2022-11-08 13:30:00,267.21,268.18,266.77,267.07,16114.0,260.9911,261.9385,260.5613,260.8543,16114.0
2022-11-08 14:00:00,267.0,267.41,265.32,265.5,16718.0,260.7859,261.1864,259.145,259.3209,16718.0
2022-11-08 14:30:00,265.5,267.79,264.7,267.24,21830.0,259.3209,261.5576,258.5395,261.0204,21830.0
2022-11-08 15:00:00,267.17,268.44,267.16,268.43,32015.0,260.952,262.1924,260.9422,262.1827,32015.0
2022-11-08 15:30:00,268.43,269.24,267.05,267.16,139775.0,262.1827,262.9738,260.8348,260.9422,139775.0
2022-11-09 09:30:00,265.29,265.55,263.33,264.42,27957.0,259.1157,259.3697,257.2014,258.266,27957.0
2022-11-09 10:00:00,264.03,267.52,264.03,266.51,26178.0,257.8851,261.2938,257.8851,260.3074,26178.0
2022-11-09 10:30:00,266.62,266.8,264.38,264.84,44838.0,260.4148,260.5906,258.2269,258.6762,44838.0
2022-11-09 11:00:00,265.17,265.37,264.51,264.97,8545.0,258.9985,259.1939,258.3539,258.8032,8545.0
2022-11-09 11:30:00,264.97,266.09,264.47,265.08,8050.0,258.8032,259.8971,258.3148,258.9106,8050.0
2022-11-09 12:00:00,265.22,265.22,264.28,264.69,3700.0,259.0474,259.0474,258.1293,258.5297,3700.0
2022-11-09 12:30:00,264.77,264.99,263.81,264.71,9672.0,258.6079,258.8227,257.6702,258.5492,9672.0
2022-11-09 13:00:00,264.51,264.86,263.51,264.57,11363.0,258.3539,258.6958,257.3772,258.4125,11363.0
2022-11-09 13:30:00,264.58,264.59,263.22,263.77,12398.0,258.4223,258.432,257.0939,257.6311,12398.0
2022-11-09 14:00:00,263.67,264.49,263.48,264.3,7223.0,257.5335,258.3344,257.3479,258.1488,7223.0
2022-11-09 14:30:00,263.77,263.77,262.48,262.73,8258.0,257.6311,257.6311,256.3711,256.6153,8258.0
2022-11-09 15:00:00,262.69,263.57,262.51,262.71,17733.0,256.5763,257.4358,256.4004,256.5958,17733.0
2022-11-09 15:30:00,262.58,262.81,261.71,262.27,62629.0,256.4688,256.6935,255.6191,256.166,62629.0
2022-11-10 09:30:00,278.18,285.19,275.0,284.02,88731.0,271.7058,278.5526,268.5998,277.4098,88731.0
2022-11-10 10:00:00,284.58,286.37,283.32,286.17,82848.0,277.9568,279.7051,276.7261,279.5098,82848.0
2022-11-10 10:30:00,286.22,287.71,284.79,287.28,101522.0,279.5586,281.014,278.1619,280.594,101522.0
2022-11-10 11:00:00,287.24,288.77,286.2,288.66,78085.0,280.5549,282.0493,279.5391,281.9418,78085.0
2022-11-10 11:30:00,288.64,291.33,288.45,290.57,72555.0,281.9223,284.5497,281.7367,283.8074,72555.0
2022-11-10 12:00:00,290.37,290.67,289.33,289.79,36447.0,283.612,283.9051,282.5963,283.0455,36447.0
2022-11-10 12:30:00,289.66,289.84,287.45,288.29,41356.0,282.9186,283.0944,280.76,281.5805,41356.0
2022-11-10 13:00:00,288.33,290.3,288.31,289.83,37680.0,281.6195,283.5437,281.6,283.0846,37680.0
2022-11-10 13:30:00,289.83,290.97,289.7,290.61,21711.0,283.0846,284.1981,282.9576,283.8465,21711.0
2022-11-10 14:00:00,290.65,291.45,290.12,291.03,27835.0,283.8855,284.6669,283.3679,284.2567,27835.0
2022-11-10 14:30:00,291.06,291.42,290.39,291.14,26448.0,284.286,284.6376,283.6316,284.3641,26448.0
2022-11-10 15:00:00,291.04,293.15,290.84,293.08,73351.0,284.2665,286.3273,284.0711,286.259,73351.0
2022-11-10 15:30:00,293.1,294.65,292.65,294.08,188364.0,286.2785,287.7924,285.839,287.2357,188364.0
2022-11-11 09:30:00,297.25,299.76,295.22,299.23,90452.0,290.3319,292.7835,288.3492,292.2658,90452.0
2022-11-11 10:00:00,299.29,307.45,298.37,306.52,162336.0,292.3244,300.2945,291.4259,299.3862,162336.0
2022-11-11 10:30:00,306.18,309.81,305.93,308.18,133522.0,299.0541,302.5996,298.8099,301.0075,133522.0
2022-11-11 11:00:00,308.29,308.86,305.36,305.8,61000.0,301.115,301.6717,298.2532,298.6829,61000.0
2022-11-11 11:30:00,305.75,306.47,303.44,304.11,64032.0,298.6341,299.3373,296.3779,297.0323,64032.0
2022-11-11 12:00:00,303.87,305.66,303.34,304.86,37988.0,296.7979,298.5462,296.2802,297.7648,37988.0
2022-11-11 12:30:00,304.86,306.21,303.78,305.8,45416.0,297.7648,299.0834,296.7099,298.6829,45416.0
2022-11-11 13:00:00,305.97,307.52,305.48,307.51,58679.0,298.849,300.3629,298.3704,300.3531,58679.0
2022-11-11 13:30:00,307.55,309.12,306.82,309.12,34393.0,300.3922,301.9257,299.6792,301.9257,34393.0
2022-11-11 14:00:00,309.06,309.78,308.18,309.78,43906.0,301.8671,302.5703,301.0075,302.5703,43906.0
2022-11-11 14:30:00,309.68,312.01,309.57,311.82,52045.0,302.4726,304.7484,302.3652,304.5628,52045.0
2022-11-11 15:00:00,311.69,311.77,310.22,311.53,88114.0,304.4359,304.514,303.0001,304.2796,88114.0
2022-11-11 15:30:00,311.53,312.86,310.36,310.36,221822.0,304.2796,305.5786,303.1368,303.1368,221822.0
2022-11-14 09:30:00,306.33,307.6,300.29,300.76,85293.0,299.2006,300.441,293.3012,293.7602,85293.0
2022-11-14 10:00:00,300.73,302.42,298.52,298.87,35452.0,293.7309,295.3816,291.5724,291.9142,35452.0
2022-11-14 10:30:00,299.12,300.08,298.35,298.88,26727.0,292.1584,293.0961,291.4063,291.924,26727.0
2022-11-14 11:00:00,299.12,299.32,296.25,296.93,29189.0,292.1584,292.3537,289.3552,290.0194,29189.0
2022-11-14 11:30:00,296.67,298.69,296.67,297.71,43158.0,289.7654,291.7384,289.7654,290.7812,43158.0
2022-11-14 12:00:00,297.54,298.68,296.39,297.33,22245.0,290.6152,291.7286,289.4919,290.4101,22245.0
2022-11-14 12:30:00,297.41,298.92,297.26,298.23,19821.0,290.4882,291.9631,290.3417,291.2891,19821.0
2022-11-14 13:00:00,298.2,298.42,297.86,297.92,18576.0,291.2598,291.4747,290.9277,290.9863,18576.0
2022-11-14 13:30:00,297.89,298.34,297.28,298.34,29125.0,290.957,291.3966,290.3612,291.3966,29125.0
2022-11-14 14:00:00,298.25,298.38,297.83,297.99,23140.0,291.3087,291.4356,290.8984,291.0547,23140.0
2022-11-14 14:30:00,298.07,298.09,296.53,297.29,27385.0,291.1328,291.1524,289.6287,290.371,27385.0
2022-11-14 15:00:00,297.19,297.79,295.9,295.93,32764.0,290.2733,290.8594,289.0133,289.0426,32764.0
2022-11-14 15:30:00,295.85,295.85,293.45,293.66,111978.0,288.9645,288.9645,286.6204,286.8255,111978.0
2022-11-15 09:30:00,302.54,303.99,300.62,303.42,65157.0,295.4988,296.9151,293.6235,296.3583,65157.0
2022-11-15 10:00:00,304.26,304.61,301.25,302.78,29191.0,297.1788,297.5206,294.2388,295.7332,29191.0
2022-11-15 10:30:00,303.2,303.62,300.94,300.94,46562.0,296.1434,296.5537,293.936,293.936,46562.0
2022-11-15 11:00:00,300.63,302.52,299.9,301.38,54434.0,293.6333,295.4793,292.9202,294.3658,54434.0
2022-11-15 11:30:00,301.84,303.27,301.84,303.19,57886.0,294.8151,296.2118,294.8151,296.1337,57886.0
2022-11-15 12:00:00,303.29,303.29,300.63,300.97,14159.0,296.2314,296.2314,293.6333,293.9653,14159.0
2022-11-15 12:30:00,300.65,301.27,300.03,300.28,6964.0,293.6528,294.2584,293.0472,293.2914,6964.0
2022-11-15 13:00:00,300.44,300.58,296.88,297.25,15167.0,293.4477,293.5844,289.9705,290.3319,15167.0
2022-11-15 13:30:00,297.54,298.52,295.83,298.1,28797.0,290.6152,291.5724,288.945,291.1621,28797.0
2022-11-15 14:00:00,298.51,300.54,296.92,300.54,8804.0,291.5626,293.5454,290.0096,293.5454,8804.0
2022-11-15 14:30:00,300.42,301.3,299.48,301.11,9990.0,293.4281,294.2877,292.51,294.1021,9990.0
2022-11-15 15:00:00,300.92,301.73,300.29,300.5,12423.0,293.9165,294.7077,293.3012,293.5063,12423.0
2022-11-15 15:30:00,300.38,300.41,298.38,298.81,61659.0,293.3891,293.4184,291.4356,291.8556,61659.0
2022-11-16 09:30:00,298.01,299.13,296.44,297.04,30113.0,291.0742,292.1682,289.5408,290.1268,30113.0
2022-11-16 10:00:00,297.0,298.79,296.62,296.96,49735.0,290.0877,291.8361,289.7166,290.0487,49735.0
2022-11-16 10:30:00,297.01,297.48,294.24,294.63,42239.0,290.0975,290.5566,287.392,287.7729,42239.0
2022-11-16 11:00:00,294.95,296.48,294.83,296.3,14654.0,288.0855,289.5798,287.9682,289.404,14654.0
2022-11-16 11:30:00,295.94,297.66,295.89,296.59,15096.0,289.0524,290.7324,289.0036,289.6873,15096.0
2022-11-16 12:00:00,296.71,296.87,296.06,296.55,13813.0,289.8045,289.9608,289.1696,289.6482,13813.0
2022-11-16 12:30:00,296.81,297.68,296.32,296.32,33294.0,289.9022,290.7519,289.4236,289.4236,33294.0
2022-11-16 13:00:00,296.15,297.07,295.91,296.97,12199.0,289.2575,290.1561,289.0231,290.0584,12199.0
2022-11-16 13:30:00,296.86,296.91,295.92,295.94,9107.0,289.951,289.9998,289.0329,289.0524,9107.0
2022-11-16 14:00:00,295.87,296.73,295.87,296.56,12312.0,288.984,289.824,288.984,289.658,12312.0
2022-11-16 14:30:00,296.75,296.75,295.75,296.29,16880.0,289.8436,289.8436,288.8668,289.3943,16880.0
2022-11-16 15:00:00,296.34,296.34,295.36,296.0,22077.0,289.4431,289.4431,288.4859,289.111,22077.0
2022-11-16 15:30:00,296.0,297.07,295.98,296.39,120096.0,289.111,290.1561,289.0915,289.4919,120096.0
2022-11-17 09:30:00,291.07,291.07,287.27,287.75,44070.0,284.2958,284.2958,280.5842,281.053,44070.0
2022-11-17 10:00:00,287.75,289.93,287.35,288.61,54228.0,281.053,283.1823,280.6623,281.893,54228.0
2022-11-17 10:30:00,288.58,288.79,287.0,287.05,23246.0,281.8637,282.0688,280.3205,280.3693,23246.0
2022-11-17 11:00:00,286.89,287.12,285.61,286.18,86777.0,280.213,280.4377,278.9628,279.5196,86777.0
2022-11-17 11:30:00,286.29,286.88,285.48,286.88,33955.0,279.627,280.2033,278.8359,280.2033,33955.0
2022-11-17 12:00:00,287.22,287.73,286.97,287.25,19394.0,280.5354,281.0335,280.2912,280.5647,19394.0
2022-11-17 12:30:00,287.11,288.57,286.77,288.32,32251.0,280.4279,281.8539,280.0958,281.6098,32251.0
2022-11-17 13:00:00,288.19,288.73,287.79,288.73,20448.0,281.4828,282.0102,281.0921,282.0102,20448.0
2022-11-17 13:30:00,288.77,289.34,288.48,288.87,14405.0,282.0493,282.606,281.766,282.147,14405.0
2022-11-17 14:00:00,289.0,289.4,287.49,287.67,29415.0,282.2739,282.6646,280.7991,280.9749,29415.0
2022-11-17 14:30:00,287.42,288.01,287.11,287.81,15819.0,280.7307,281.307,280.4279,281.1116,15819.0
2022-11-17 15:00:00,287.71,287.88,286.65,287.02,22045.0,281.014,281.18,279.9786,280.34,22045.0
2022-11-17 15:30:00,286.98,289.82,286.94,289.82,85481.0,280.3009,283.0748,280.2619,283.0748,85481.0
2022-11-18 09:30:00,294.55,296.37,290.16,291.5,95381.0,287.6948,289.4724,283.4069,284.7157,95381.0
2022-11-18 10:00:00,291.19,291.56,289.48,290.73,16354.0,284.413,284.7744,282.7428,283.9637,16354.0
2022-11-18 10:30:00,290.64,291.44,290.18,290.42,16285.0,283.8758,284.6571,283.4265,283.6609,16285.0
2022-11-18 11:00:00,290.56,291.11,290.11,291.0,13884.0,283.7976,284.3348,283.3581,284.2274,13884.0
2022-11-18 11:30:00,290.84,290.96,288.11,288.74,29175.0,284.0711,284.1883,281.4046,282.02,29175.0
2022-11-18 12:00:00,288.77,289.17,287.56,288.68,11765.0,282.0493,282.44,280.8674,281.9614,11765.0
2022-11-18 12:30:00,288.53,289.02,288.19,288.62,10892.0,281.8149,282.2935,281.4828,281.9028,10892.0
2022-11-18 13:00:00,288.51,290.0,288.51,289.78,7642.0,281.7953,283.2507,281.7953,283.0358,7642.0
2022-11-18 13:30:00,289.99,289.99,288.57,289.08,8207.0,283.2409,283.2409,281.8539,282.3521,8207.0
2022-11-18 14:00:00,289.18,290.35,289.12,289.96,12413.0,282.4497,283.5925,282.3911,283.2116,12413.0
2022-11-18 14:30:00,290.11,290.23,289.44,290.21,14607.0,283.3581,283.4753,282.7037,283.4558,14607.0
2022-11-18 15:00:00,290.29,291.29,290.29,291.11,19546.0,283.5339,284.5106,283.5339,284.3348,19546.0
2022-11-18 15:30:00,291.19,292.6,291.05,292.44,87432.0,284.413,285.7901,284.2762,285.6339,87432.0
2022-11-21 09:30:00,290.13,292.03,288.6,291.15,41838.0,283.3776,285.2334,281.8832,284.3739,41838.0
2022-11-21 10:00:00,291.15,291.67,289.99,290.91,17621.0,284.3739,284.8818,283.2409,284.1395,17621.0
2022-11-21 10:30:00,290.81,292.88,290.52,292.64,11095.0,284.0418,286.0636,283.7586,285.8292,11095.0
2022-11-21 11:00:00,292.53,294.07,292.34,292.82,9296.0,285.7218,287.2259,285.5362,286.005,9296.0
2022-11-21 11:30:00,292.6,292.95,291.34,292.03,9306.0,285.7901,286.132,284.5595,285.2334,9306.0
2022-11-21 12:00:00,292.15,292.5,291.14,291.25,3809.0,285.3506,285.6925,284.3641,284.4716,3809.0
2022-11-21 12:30:00,291.19,291.68,290.63,290.8,7847.0,284.413,284.8916,283.866,284.032,7847.0
2022-11-21 13:00:00,290.81,292.57,290.81,292.13,12345.0,284.0418,285.7608,284.0418,285.3311,12345.0
2022-11-21 13:30:00,292.16,292.53,291.79,291.85,7437.0,285.3604,285.7218,284.999,285.0576,7437.0
2022-11-21 14:00:00,291.89,292.49,291.52,291.88,9585.0,285.0967,285.6827,284.7353,285.0869,9585.0
2022-11-21 14:30:00,291.74,291.96,291.38,291.63,13680.0,284.9502,285.165,284.5985,284.8427,13680.0
2022-11-21 15:00:00,291.41,291.65,290.98,291.2,7391.0,284.6278,284.8623,284.2078,284.4227,7391.0
2022-11-21 15:30:00,291.29,292.41,291.23,291.93,49178.0,284.5106,285.6046,284.452,285.1357,49178.0
2022-11-22 09:30:00,292.53,292.53,290.28,291.37,14595.0,286.4012,286.4012,284.1984,285.2655,14595.0
2022-11-22 10:00:00,291.73,292.64,291.45,292.03,7144.0,285.618,286.5089,285.3439,285.9117,7144.0
2022-11-22 10:30:00,292.07,292.65,291.4,291.95,13802.0,285.9509,286.5187,285.2949,285.8334,13802.0
2022-11-22 11:00:00,291.81,292.66,291.42,292.53,10017.0,285.6963,286.5285,285.3145,286.4012,10017.0
2022-11-22 11:30:00,292.44,292.75,291.86,292.48,6200.0,286.3131,286.6166,285.7453,286.3523,6200.0
2022-11-22 12:00:00,292.62,292.71,292.26,292.28,3728.0,286.4893,286.5775,286.1369,286.1565,3728.0
2022-11-22 12:30:00,292.48,293.15,292.48,292.81,4379.0,286.3523,287.0082,286.3523,286.6754,4379.0
2022-11-22 13:00:00,292.85,293.85,292.67,293.54,2913.0,286.7145,287.6936,286.5383,287.3901,2913.0
2022-11-22 13:30:00,293.81,294.06,293.65,293.65,7738.0,287.6544,287.8992,287.4978,287.4978,7738.0
2022-11-22 14:00:00,293.77,294.22,293.74,294.22,4739.0,287.6153,288.0558,287.5859,288.0558,4739.0
2022-11-22 14:30:00,294.2,295.0,294.06,294.8,7277.0,288.0362,288.8195,287.8992,288.6237,7277.0
2022-11-22 15:00:00,294.7,295.26,294.7,294.84,13092.0,288.5258,289.074,288.5258,288.6628,13092.0
2022-11-22 15:30:00,294.83,294.84,294.12,294.36,37437.0,288.653,288.6628,287.9579,288.1929,37437.0
2022-11-23 09:30:00,294.55,298.24,293.18,297.53,21069.0,288.3789,291.9916,287.0376,291.2965,21069.0
2022-11-23 10:00:00,297.44,298.31,297.0,297.82,6236.0,291.2084,292.0601,290.7776,291.5804,6236.0
2022-11-23 10:30:00,297.99,298.62,297.52,298.2,9650.0,291.7468,292.3636,291.2867,291.9524,9650.0
2022-11-23 11:00:00,298.3,298.8,297.75,298.8,8255.0,292.0503,292.5399,291.5119,292.5399,8255.0
2022-11-23 11:30:00,298.84,299.11,296.69,296.75,5500.0,292.579,292.8434,290.4741,290.5328,5500.0
2022-11-23 12:00:00,297.48,298.35,297.25,298.25,12997.0,291.2475,292.0993,291.0223,292.0014,12997.0
2022-11-23 12:30:00,298.37,298.37,296.64,296.83,5921.0,292.1189,292.1189,290.4251,290.6111,5921.0
2022-11-23 13:00:00,296.74,297.51,296.74,297.51,7088.0,290.523,291.2769,290.523,291.2769,7088.0
2022-11-23 13:30:00,297.58,297.87,297.28,297.56,3977.0,291.3454,291.6294,291.0517,291.3258,3977.0
2022-11-23 14:00:00,297.78,298.94,297.13,298.28,7874.0,291.5412,292.6769,290.9049,292.0308,7874.0
2022-11-23 14:30:00,297.71,297.94,296.88,297.45,7290.0,291.4727,291.6979,290.6601,291.2182,7290.0
2022-11-23 15:00:00,297.55,298.67,297.39,298.42,8021.0,291.3161,292.4126,291.1594,292.1678,8021.0
2022-11-23 15:30:00,298.41,298.43,297.53,297.9,45118.0,292.158,292.1776,291.2965,291.6587,45118.0
2022-11-25 09:30:00,296.49,299.31,295.73,299.28,34844.0,290.2783,293.0392,289.5342,293.0098,34844.0
2022-11-25 10:00:00,299.55,301.33,298.93,300.51,26625.0,293.2742,295.0169,292.6671,294.214,26625.0
2022-11-25 10:30:00,300.5,301.85,300.09,301.62,30256.0,294.2043,295.526,293.8028,295.3008,30256.0
2022-11-25 11:00:00,301.62,302.33,301.15,301.41,19343.0,295.3008,295.9959,294.8406,295.0952,19343.0
2022-11-25 11:30:00,301.32,302.16,301.04,302.0,17194.0,295.0071,295.8295,294.7329,295.6728,17194.0
2022-11-25 12:00:00,301.91,302.32,301.43,301.91,13090.0,295.5847,295.9861,295.1148,295.5847,13090.0
2022-11-25 12:30:00,301.8,301.97,300.16,301.16,58606.0,295.477,295.6435,293.8714,294.8504,58606.0
2022-11-28 09:30:00,296.02,299.64,295.19,298.25,22838.0,289.8181,293.3623,289.0055,292.0014,22838.0
2022-11-28 10:00:00,298.15,301.02,298.14,299.35,27615.0,291.9035,294.7134,291.8937,293.0783,27615.0
2022-11-28 10:30:00,299.17,299.41,297.62,297.8,19787.0,292.9021,293.1371,291.3846,291.5608,19787.0
2022-11-28 11:00:00,297.89,298.25,297.16,297.16,12377.0,291.6489,292.0014,290.9342,290.9342,12377.0
2022-11-28 11:30:00,297.3,297.78,296.89,297.61,10889.0,291.0713,291.5412,290.6699,291.3748,10889.0
2022-11-28 12:00:00,297.5,297.86,296.68,296.9,10757.0,291.2671,291.6196,290.4643,290.6797,10757.0
2022-11-28 12:30:00,296.91,297.18,295.6,295.71,12394.0,290.6895,290.9538,289.4069,289.5146,12394.0
2022-11-28 13:00:00,295.54,296.02,295.12,295.12,17660.0,289.3482,289.8181,288.937,288.937,17660.0
2022-11-28 13:30:00,295.25,295.49,293.72,293.89,32337.0,289.0642,289.2992,287.5663,287.7327,32337.0
2022-11-28 14:00:00,293.82,294.17,293.02,293.13,21273.0,287.6642,288.0069,286.881,286.9887,21273.0
2022-11-28 14:30:00,293.13,293.58,292.88,293.0,15882.0,286.9887,287.4292,286.7439,286.8614,15882.0
2022-11-28 15:00:00,292.92,293.01,291.58,291.65,20387.0,286.7831,286.8712,285.4711,285.5397,20387.0
2022-11-28 15:30:00,291.64,292.2,291.39,291.89,104991.0,285.5299,286.0781,285.2851,285.7746,104991.0
2022-11-29 09:30:00,291.09,291.9,289.01,291.0,27557.0,284.9914,285.7844,282.955,284.9033,27557.0
2022-11-29 10:00:00,290.72,292.51,290.61,292.26,11747.0,284.6292,286.3817,284.5215,286.1369,11747.0
2022-11-29 10:30:00,292.87,292.87,290.47,290.62,8499.0,286.7341,286.7341,284.3844,284.5312,8499.0
2022-11-29 11:00:00,290.89,291.06,288.42,288.55,13767.0,284.7956,284.962,282.3773,282.5046,13767.0
2022-11-29 11:30:00,288.48,289.08,288.12,288.74,16750.0,282.4361,283.0235,282.0836,282.6906,16750.0
2022-11-29 12:00:00,288.76,289.92,288.44,289.21,27681.0,282.7102,283.8459,282.3969,283.1508,27681.0
2022-11-29 12:30:00,289.09,290.15,289.08,289.75,9262.0,283.0333,284.0711,283.0235,283.6795,9262.0
2022-11-29 13:00:00,289.65,289.88,288.63,288.67,6780.0,283.5816,283.8068,282.5829,282.6221,6780.0
2022-11-29 13:30:00,288.62,289.98,288.55,289.56,8935.0,282.5732,283.9047,282.5046,283.4935,8935.0
2022-11-29 14:00:00,289.68,290.79,289.63,289.79,7918.0,283.6109,284.6977,283.562,283.7186,7918.0
2022-11-29 14:30:00,289.65,289.65,288.77,289.07,9192.0,283.5816,283.5816,282.72,283.0137,9192.0
2022-11-29 15:00:00,289.02,289.21,288.57,288.83,17479.0,282.9648,283.1508,282.5242,282.7788,17479.0
2022-11-29 15:30:00,288.85,289.52,288.68,289.49,75614.0,282.7983,283.4543,282.6319,283.4249,75614.0
2022-11-30 09:30:00,289.21,289.9,286.32,288.16,29776.0,283.1508,283.8263,280.3213,282.1228,29776.0
2022-11-30 10:00:00,287.92,289.96,287.55,287.58,16659.0,281.8878,283.8851,281.5256,281.5549,16659.0
2022-11-30 10:30:00,287.69,287.72,285.87,286.1,11952.0,281.6626,281.692,279.8808,280.1059,11952.0
2022-11-30 11:00:00,286.32,287.76,286.19,287.43,7626.0,280.3213,281.7312,280.1941,281.4081,7626.0
2022-11-30 11:30:00,288.12,288.45,287.52,287.57,12423.0,282.0836,282.4067,281.4962,281.5451,12423.0
2022-11-30 12:00:00,287.61,287.77,285.71,286.1,9741.0,281.5843,281.741,279.7241,280.1059,9741.0
2022-11-30 12:30:00,286.14,286.38,285.23,285.23,17107.0,280.1451,280.3801,279.2542,279.2542,17107.0
2022-11-30 13:00:00,285.44,285.72,284.87,284.88,15533.0,279.4598,279.7339,278.9017,278.9115,15533.0
2022-11-30 13:30:00,284.97,290.3,284.43,290.3,42259.0,278.9996,284.218,278.4709,284.218,42259.0
2022-11-30 14:00:00,290.24,294.75,290.24,294.08,22217.0,284.1592,288.5747,284.1592,287.9188,22217.0
2022-11-30 14:30:00,294.06,294.35,292.81,294.28,31533.0,287.8992,288.1831,286.6754,288.1146,31533.0
2022-11-30 15:00:00,294.44,296.25,294.26,296.16,45988.0,288.2712,290.0433,288.095,289.9552,45988.0
2022-11-30 15:30:00,296.04,298.46,295.41,298.18,157587.0,289.8377,292.207,289.2209,291.9329,157587.0
2022-12-01 09:30:00,300.66,307.12,300.66,307.12,50101.0,294.3609,300.6856,294.3609,300.6856,50101.0
2022-12-01 10:00:00,307.59,308.87,303.05,304.0,33609.0,301.1457,302.3989,296.7008,297.6309,33609.0
2022-12-01 10:30:00,303.83,306.14,303.22,305.76,39461.0,297.4645,299.7261,296.8673,299.3541,39461.0
2022-12-01 11:00:00,306.06,306.51,305.17,305.65,20049.0,299.6478,300.0883,298.7764,299.2464,20049.0
2022-12-01 11:30:00,305.5,307.03,305.36,306.2,24453.0,299.0995,300.5974,298.9624,299.7848,24453.0
2022-12-01 12:00:00,306.15,306.15,303.93,305.0,24797.0,299.7359,299.7359,297.5624,298.61,24797.0
2022-12-01 12:30:00,305.0,306.16,304.99,305.92,23156.0,298.61,299.7457,298.6002,299.5107,23156.0
2022-12-01 13:00:00,306.13,306.67,305.24,305.98,18237.0,299.7163,300.245,298.8449,299.5694,18237.0
2022-12-01 13:30:00,306.11,306.4,305.5,306.0,8345.0,299.6967,299.9806,299.0995,299.589,8345.0
2022-12-01 14:00:00,305.92,305.92,305.22,305.77,9135.0,299.5107,299.5107,298.8254,299.3638,9135.0
2022-12-01 14:30:00,305.81,306.62,305.61,306.35,9028.0,299.403,300.196,299.2072,299.9317,9028.0
2022-12-01 15:00:00,306.23,306.8,305.63,305.85,8628.0,299.8142,300.3723,299.2268,299.4422,8628.0
2022-12-01 15:30:00,305.95,307.62,305.89,306.26,62051.0,299.5401,301.1751,299.4813,299.8436,62051.0
2022-12-02 09:30:00,301.28,301.28,297.47,299.48,33564.0,294.9679,294.9679,291.2377,293.2056,33564.0
2022-12-02 10:00:00,298.95,300.92,298.5,299.44,18759.0,292.6867,294.6155,292.2462,293.1665,18759.0
2022-12-02 10:30:00,299.43,300.53,298.68,298.75,25670.0,293.1567,294.2336,292.4224,292.4909,25670.0
2022-12-02 11:00:00,298.49,299.85,298.28,299.7,8349.0,292.2364,293.5679,292.0308,293.421,8349.0
2022-12-02 11:30:00,299.85,301.01,299.64,300.72,5936.0,293.5679,294.7036,293.3623,294.4196,5936.0
2022-12-02 12:00:00,300.45,301.91,300.45,301.29,2395.0,294.1553,295.5847,294.1553,294.9777,2395.0
2022-12-02 12:30:00,301.46,301.57,300.61,300.63,3818.0,295.1441,295.2518,294.3119,294.3315,3818.0
2022-12-02 13:00:00,300.73,301.88,300.73,301.67,3373.0,294.4294,295.5553,294.4294,295.3497,3373.0
2022-12-02 13:30:00,301.47,302.19,301.47,301.95,3628.0,295.1539,295.8588,295.1539,295.6239,3628.0
2022-12-02 14:00:00,301.78,302.23,301.62,302.17,5301.0,295.4574,295.898,295.3008,295.8393,5301.0
2022-12-02 14:30:00,302.17,303.33,301.77,303.25,6211.0,295.8393,296.975,295.4476,296.8966,6211.0
2022-12-02 15:00:00,303.26,303.84,302.55,302.55,20389.0,296.9064,297.4743,296.2113,296.2113,20389.0
2022-12-02 15:30:00,302.58,302.7,301.06,301.72,47353.0,296.2407,296.3582,294.7525,295.3987,47353.0
2022-12-05 09:30:00,297.39,298.46,295.15,295.16,40136.0,291.1594,292.207,288.9663,288.9761,40136.0
2022-12-05 10:00:00,295.0,295.85,293.67,294.65,29209.0,288.8195,289.6517,287.5173,288.4768,29209.0
2022-12-05 10:30:00,294.82,296.84,294.81,296.14,22421.0,288.6433,290.6209,288.6335,289.9356,22421.0
2022-12-05 11:00:00,296.26,296.46,293.8,293.93,40090.0,290.0531,290.2489,287.6446,287.7719,40090.0
2022-12-05 11:30:00,293.77,293.77,291.24,291.36,28093.0,287.6153,287.6153,285.1383,285.2557,28093.0
2022-12-05 12:00:00,291.3,293.28,291.3,293.08,23324.0,285.197,287.1355,285.197,286.9397,23324.0
2022-12-05 12:30:00,293.16,293.16,291.06,291.44,9918.0,287.018,287.018,284.962,285.3341,9918.0
2022-12-05 13:00:00,291.27,292.51,291.07,292.51,11879.0,285.1676,286.3817,284.9718,286.3817,11879.0
2022-12-05 13:30:00,292.63,293.26,291.05,291.34,10394.0,286.4991,287.1159,284.9522,285.2362,10394.0
2022-12-05 14:00:00,290.95,291.65,290.68,291.1,8986.0,284.8543,285.5397,284.59,285.0012,8986.0
2022-12-05 14:30:00,291.02,291.54,290.5,291.42,14059.0,284.9229,285.432,284.4138,285.3145,14059.0
2022-12-05 15:00:00,291.4,291.64,290.54,290.79,15438.0,285.2949,285.5299,284.4529,284.6977,15438.0
2022-12-05 15:30:00,290.73,291.65,290.66,291.24,64190.0,284.6389,285.5397,284.5704,285.1383,64190.0
2022-12-06 09:30:00,293.12,294.3,292.24,292.72,27349.0,286.9789,288.1341,286.1173,286.5873,27349.0
2022-12-06 10:00:00,292.47,293.67,291.25,293.22,15078.0,286.3425,287.5173,285.1481,287.0768,15078.0
2022-12-06 10:30:00,293.0,294.36,292.51,292.91,43131.0,286.8614,288.1929,286.3817,286.7733,43131.0
2022-12-06 11:00:00,292.59,293.38,292.13,292.95,14573.0,286.46,287.2334,286.0096,286.8124,14573.0
2022-12-06 11:30:00,292.84,294.19,292.84,293.78,60880.0,286.7047,288.0265,286.7047,287.625,60880.0
2022-12-06 12:00:00,293.96,294.14,292.76,294.14,13520.0,287.8013,287.9775,286.6264,287.9775,13520.0
2022-12-06 12:30:00,294.03,294.03,293.15,293.5,20159.0,287.8698,287.8698,287.0082,287.3509,20159.0
2022-12-06 13:00:00,293.41,293.73,291.87,292.05,8113.0,287.2628,287.5761,285.7551,285.9313,8113.0
2022-12-06 13:30:00,292.06,293.07,292.04,292.63,10286.0,285.9411,286.9299,285.9215,286.4991,10286.0
2022-12-06 14:00:00,292.68,292.82,291.67,291.78,11836.0,286.5481,286.6852,285.5593,285.6669,11836.0
2022-12-06 14:30:00,291.95,292.4,291.38,292.13,9630.0,285.8334,286.274,285.2753,286.0096,9630.0
2022-12-06 15:00:00,292.04,292.35,291.16,291.43,14413.0,285.9215,286.225,285.0599,285.3243,14413.0
2022-12-06 15:30:00,291.31,292.74,291.25,292.49,37541.0,285.2068,286.6068,285.1481,286.3621,37541.0
2022-12-07 09:30:00,291.15,293.72,290.33,290.91,14640.0,285.0501,287.5663,284.2473,284.8152,14640.0
2022-12-07 10:00:00,290.8,293.52,290.46,293.52,38269.0,284.7075,287.3705,284.3746,287.3705,38269.0
2022-12-07 10:30:00,293.67,293.96,292.42,293.42,6753.0,287.5173,287.8013,286.2935,287.2726,6753.0
2022-12-07 11:00:00,293.53,293.71,290.7,290.7,15898.0,287.3803,287.5565,284.6096,284.6096,15898.0
2022-12-07 11:30:00,290.65,290.92,290.06,290.69,4374.0,284.5606,284.825,283.983,284.5998,4374.0
2022-12-07 12:00:00,290.76,290.77,289.55,289.88,3633.0,284.6683,284.6781,283.4837,283.8068,3633.0
2022-12-07 12:30:00,289.95,291.55,289.92,291.07,26581.0,283.8753,285.4418,283.8459,284.9718,26581.0
2022-12-07 13:00:00,290.83,291.39,290.5,291.0,1770.0,284.7368,285.2851,284.4138,284.9033,1770.0
2022-12-07 13:30:00,290.84,291.13,289.97,289.97,18519.0,284.7466,285.0306,283.8949,283.8949,18519.0
2022-12-07 14:00:00,289.71,290.8,289.7,290.47,4435.0,283.6403,284.7075,283.6305,284.3844,4435.0
2022-12-07 14:30:00,290.86,291.03,290.33,290.75,14485.0,284.7662,284.9327,284.2473,284.6585,14485.0
2022-12-07 15:00:00,290.68,291.53,290.67,291.48,12475.0,284.59,285.4222,284.5802,285.3732,12475.0
2022-12-07 15:30:00,291.54,292.03,290.59,290.66,53013.0,285.432,285.9117,284.5019,284.5704,53013.0
2022-12-08 09:30:00,291.17,293.9,291.17,293.9,38700.0,285.0697,287.7425,285.0697,287.7425,38700.0
2022-12-08 10:00:00,293.91,294.45,292.64,293.66,33714.0,287.7523,288.281,286.5089,287.5076,33714.0
2022-12-08 10:30:00,293.56,293.97,291.91,292.05,39732.0,287.4097,287.8111,285.7942,285.9313,39732.0
2022-12-08 11:00:00,292.06,292.54,288.99,290.83,25451.0,285.9411,286.411,282.9354,284.7368,25451.0
2022-12-08 11:30:00,290.61,291.63,290.61,290.9,10021.0,284.5215,285.5201,284.5215,284.8054,10021.0
2022-12-08 12:00:00,290.79,291.12,290.39,290.91,6273.0,284.6977,285.0208,284.3061,284.8152,6273.0
2022-12-08 12:30:00,290.93,290.93,290.41,290.76,7170.0,284.8348,284.8348,284.3256,284.6683,7170.0
2022-12-08 13:00:00,290.73,290.86,290.2,290.72,12985.0,284.6389,284.7662,284.12,284.6292,12985.0
2022-12-08 13:30:00,290.71,291.59,290.64,291.08,47652.0,284.6194,285.4809,284.5508,284.9816,47652.0
2022-12-08 14:00:00,291.0,292.3,289.59,291.15,11903.0,284.9033,286.1761,283.5228,285.0501,11903.0
2022-12-08 14:30:00,290.51,291.31,290.51,290.83,33497.0,284.4236,285.2068,284.4236,284.7368,33497.0
2022-12-08 15:00:00,290.61,290.74,290.06,290.19,19759.0,284.5215,284.6487,283.983,284.1103,19759.0
2022-12-08 15:30:00,290.2,290.62,288.99,289.84,99221.0,284.12,284.5312,282.9354,283.7676,99221.0
2022-12-09 09:30:00,288.5,290.74,287.69,289.08,17533.0,282.4557,284.6487,281.6626,283.0235,17533.0
2022-12-09 10:00:00,289.26,289.97,287.47,288.09,36278.0,283.1997,283.8949,281.4472,282.0543,36278.0
2022-12-09 10:30:00,288.1,289.12,287.54,288.4,21786.0,282.064,283.0627,281.5158,282.3578,21786.0
2022-12-09 11:00:00,288.5,288.51,287.52,287.69,17866.0,282.4557,282.4655,281.4962,281.6626,17866.0
2022-12-09 11:30:00,287.79,288.65,287.49,288.43,24865.0,281.7605,282.6025,281.4668,282.3871,24865.0
2022-12-09 12:00:00,288.32,288.57,287.77,287.88,11678.0,282.2794,282.5242,281.741,281.8487,11678.0
2022-12-09 12:30:00,287.98,288.59,287.85,288.0,23524.0,281.9466,282.5438,281.8193,281.9661,23524.0
2022-12-09 13:00:00,287.94,288.17,287.47,287.98,10140.0,281.9074,282.1326,281.4472,281.9466,10140.0
2022-12-09 13:30:00,288.03,288.3,287.8,287.91,15092.0,281.9955,282.2599,281.7703,281.878,15092.0
2022-12-09 14:00:00,287.95,288.48,287.46,288.26,13957.0,281.9172,282.4361,281.4375,282.2207,13957.0
2022-12-09 14:30:00,288.21,289.31,288.15,289.2,17665.0,282.1717,283.2487,282.113,283.141,17665.0
2022-12-09 15:00:00,289.25,289.73,288.66,288.69,15568.0,283.19,283.6599,282.6123,282.6417,15568.0
2022-12-09 15:30:00,288.55,288.79,287.55,287.9,82951.0,282.5046,282.7396,281.5256,281.8682,82951.0
2022-12-12 09:30:00,288.74,289.84,287.44,288.41,32634.0,282.6906,283.7676,281.4179,282.3676,32634.0
2022-12-12 10:00:00,288.21,288.76,287.61,288.52,18346.0,282.1717,282.7102,281.5843,282.4752,18346.0
2022-12-12 10:30:00,288.19,289.39,287.98,288.34,17210.0,282.1522,283.327,281.9466,282.299,17210.0
2022-12-12 11:00:00,288.34,289.38,288.2,288.85,46645.0,282.299,283.3172,282.162,282.7983,46645.0
2022-12-12 11:30:00,288.83,288.83,288.13,288.59,14721.0,282.7788,282.7788,282.0934,282.5438,14721.0
2022-12-12 12:00:00,288.7,289.21,288.47,288.54,11722.0,282.6515,283.1508,282.4263,282.4948,11722.0
2022-12-12 12:30:00,288.69,289.34,288.68,289.19,9606.0,282.6417,283.2781,282.6319,283.1312,9606.0
2022-12-12 13:00:00,289.38,289.75,288.54,288.65,14601.0,283.3172,283.6795,282.4948,282.6025,14601.0
2022-12-12 13:30:00,288.74,289.13,288.63,288.83,11210.0,282.6906,283.0725,282.5829,282.7788,11210.0
2022-12-12 14:00:00,288.84,288.85,287.9,288.13,20709.0,282.7885,282.7983,281.8682,282.0934,20709.0
2022-12-12 14:30:00,287.97,288.27,287.59,288.27,27685.0,281.9368,282.2305,281.5647,282.2305,27685.0
2022-12-12 15:00:00,288.21,289.49,288.15,289.31,29094.0,282.1717,283.4249,282.113,283.2487,29094.0
2022-12-12 15:30:00,289.31,291.09,289.18,291.03,110613.0,283.2487,284.9914,283.1214,284.9327,110613.0
2022-12-13 09:30:00,307.38,309.79,303.52,308.94,139104.0,300.9401,303.2996,297.161,302.4674,139104.0
2022-12-13 10:00:00,309.34,310.64,303.44,304.26,49863.0,302.859,304.1318,297.0827,297.8855,49863.0
2022-12-13 10:30:00,304.51,305.2,301.99,303.46,58979.0,298.1302,298.8058,295.663,297.1022,58979.0
2022-12-13 11:00:00,303.5,304.24,302.87,304.2,27836.0,297.1414,297.8659,296.5246,297.8267,27836.0
2022-12-13 11:30:00,304.23,305.25,302.98,304.12,27384.0,297.8561,298.8547,296.6323,297.7484,27384.0
2022-12-13 12:00:00,304.12,304.33,301.45,301.65,19114.0,297.7484,297.954,295.1344,295.3302,19114.0
2022-12-13 12:30:00,301.24,302.0,298.32,298.97,40549.0,294.9288,295.6728,292.0699,292.7063,40549.0
2022-12-13 13:00:00,299.15,300.14,298.49,300.05,9175.0,292.8825,293.8518,292.2364,293.7637,9175.0
2022-12-13 13:30:00,300.0,300.33,299.09,299.82,8926.0,293.7147,294.0378,292.8238,293.5385,8926.0
2022-12-13 14:00:00,300.24,300.83,299.76,300.31,14733.0,293.9497,294.5273,293.4798,294.0182,14733.0
2022-12-13 14:30:00,300.34,302.4,300.06,301.49,27308.0,294.0476,296.0644,293.7735,295.1735,27308.0
2022-12-13 15:00:00,301.41,302.04,299.59,301.84,33159.0,295.0952,295.712,293.3133,295.5162,33159.0
2022-12-13 15:30:00,302.13,302.98,301.33,301.82,99742.0,295.8001,296.6323,295.0169,295.4966,99742.0
2022-12-14 09:30:00,300.2,304.2,299.16,304.11,17371.0,293.9105,297.8267,292.8923,297.7386,17371.0
2022-12-14 10:00:00,304.22,305.27,303.54,303.78,15875.0,297.8463,298.8743,297.1806,297.4155,15875.0
2022-12-14 10:30:00,303.56,303.56,302.45,303.47,12038.0,297.2001,297.2001,296.1134,297.112,12038.0
2022-12-14 11:00:00,303.66,303.93,302.59,303.6,7908.0,297.298,297.5624,296.2505,297.2393,7908.0
2022-12-14 11:30:00,303.68,304.19,302.1,302.52,23203.0,297.3176,297.8169,295.7707,296.1819,23203.0
2022-12-14 12:00:00,302.4,302.72,301.52,302.16,13105.0,296.0644,296.3777,295.2029,295.8295,13105.0
2022-12-14 12:30:00,302.16,302.61,301.99,302.15,7114.0,295.8295,296.27,295.663,295.8197,7114.0
2022-12-14 13:00:00,302.03,302.64,301.54,301.92,5788.0,295.7022,296.2994,295.2225,295.5945,5788.0
2022-12-14 13:30:00,302.13,303.69,302.13,303.38,21318.0,295.8001,297.3274,295.8001,297.0239,21318.0
2022-12-14 14:00:00,303.17,303.17,296.91,298.09,28327.0,296.8183,296.8183,290.6895,291.8447,28327.0
2022-12-14 14:30:00,297.44,299.57,294.86,297.85,108778.0,291.2084,293.2937,288.6824,291.6098,108778.0
2022-12-14 15:00:00,297.79,300.69,296.2,296.26,40909.0,291.551,294.3903,289.9943,290.0531,40909.0
2022-12-14 15:30:00,296.24,298.62,295.09,297.72,157706.0,290.0335,292.3636,288.9076,291.4825,157706.0
2022-12-15 09:30:00,292.5,293.31,291.14,292.19,23337.0,286.3719,287.1649,285.0404,286.0684,23337.0
2022-12-15 10:00:00,292.08,292.13,290.96,291.88,8140.0,285.9607,286.0096,284.8641,285.7649,8140.0
2022-12-15 10:30:00,291.59,292.64,291.36,292.36,8773.0,285.4809,286.5089,285.2557,286.2348,8773.0
2022-12-15 11:00:00,292.37,292.53,290.77,291.76,16091.0,286.2446,286.4012,284.6781,285.6474,16091.0
2022-12-15 11:30:00,292.02,292.36,290.47,290.83,16238.0,285.9019,286.2348,284.3844,284.7368,16238.0
2022-12-15 12:00:00,290.73,291.5,290.64,290.98,31335.0,284.6389,285.3928,284.5508,284.8837,31335.0
2022-12-15 12:30:00,290.98,291.42,290.33,290.53,7820.0,284.8837,285.3145,284.2473,284.4431,7820.0
2022-12-15 13:00:00,290.55,290.55,289.13,289.44,7348.0,284.4627,284.4627,283.0725,283.376,7348.0
2022-12-15 13:30:00,289.35,289.5,288.57,288.6,6587.0,283.2879,283.4347,282.5242,282.5536,6587.0
2022-12-15 14:00:00,288.47,288.61,287.53,287.95,13621.0,282.4263,282.5634,281.506,281.9172,13621.0
2022-12-15 14:30:00,287.99,289.73,287.99,289.63,38635.0,281.9564,283.6599,281.9564,283.562,38635.0
2022-12-15 15:00:00,289.71,290.03,288.26,289.12,29797.0,283.6403,283.9536,282.2207,283.0627,29797.0
2022-12-15 15:30:00,289.1,289.42,286.42,286.9,95275.0,283.0431,283.3564,280.4192,280.8892,95275.0
2022-12-16 09:30:00,282.35,284.4,280.9,283.09,108069.0,276.4345,278.4416,275.0149,277.159,108069.0
2022-12-16 10:00:00,282.86,283.03,280.38,280.52,13025.0,276.9338,277.1003,274.5058,274.6429,13025.0
2022-12-16 10:30:00,280.39,280.93,279.47,280.36,22358.0,274.5156,275.0443,273.6149,274.4862,22358.0
2022-12-16 11:00:00,280.23,281.58,279.64,281.5,28788.0,274.3589,275.6806,273.7813,275.6023,28788.0
2022-12-16 11:30:00,281.65,282.68,280.22,280.22,6914.0,275.7492,276.7576,274.3491,274.3491,6914.0
2022-12-16 12:00:00,280.31,281.99,280.05,281.46,8735.0,274.4373,276.0821,274.1827,275.5632,8735.0
2022-12-16 12:30:00,281.17,281.95,281.07,281.25,13714.0,275.2792,276.0429,275.1813,275.3576,13714.0
2022-12-16 13:00:00,281.16,281.86,281.15,281.69,7128.0,275.2694,275.9548,275.2597,275.7883,7128.0
2022-12-16 13:30:00,281.62,282.1,280.87,281.05,5782.0,275.7198,276.1898,274.9855,275.1617,5782.0
2022-12-16 14:00:00,281.1,281.49,279.95,279.95,11358.0,275.2107,275.5925,274.0848,274.0848,11358.0
2022-12-16 14:30:00,279.95,280.6,279.15,280.6,14194.0,274.0848,274.7212,273.3016,274.7212,14194.0
2022-12-16 15:00:00,280.49,282.6,280.19,282.56,14746.0,274.6135,276.6793,274.3198,276.6401,14746.0
2022-12-16 15:30:00,282.58,283.08,281.52,281.52,55310.0,276.6597,277.1492,275.6219,275.6219,55310.0
2022-12-19 09:30:00,279.77,280.39,277.65,279.95,22040.0,273.9086,274.5156,271.833,274.0848,22040.0
2022-12-19 10:00:00,279.8,280.9,278.41,280.9,11665.0,273.9379,275.0149,272.5771,275.0149,11665.0
2022-12-19 10:30:00,280.9,281.22,279.23,279.5,13784.0,275.0149,275.3282,273.3799,273.6442,13784.0
2022-12-19 11:00:00,279.18,279.85,278.91,279.45,7741.0,273.3309,273.9869,273.0666,273.5953,7741.0
2022-12-19 11:30:00,279.73,280.11,279.13,279.31,9123.0,273.8694,274.2414,273.282,273.4582,9123.0
2022-12-19 12:00:00,279.41,280.01,279.32,279.53,5499.0,273.5561,274.1435,273.468,273.6736,5499.0
2022-12-19 12:30:00,279.03,279.5,278.65,279.33,2824.0,273.1841,273.6442,272.812,273.4778,2824.0
2022-12-19 13:00:00,279.15,279.3,278.82,279.02,1970.0,273.3016,273.4484,272.9785,273.1743,1970.0
2022-12-19 13:30:00,278.78,278.9,277.79,277.8,3283.0,272.9393,273.0568,271.97,271.9798,3283.0
2022-12-19 14:00:00,277.46,277.46,276.52,276.54,4310.0,271.647,271.647,270.7267,270.7462,4310.0
2022-12-19 14:30:00,276.6,277.41,276.2,276.59,5760.0,270.805,271.598,270.4134,270.7952,5760.0
2022-12-19 15:00:00,276.87,276.97,276.37,276.64,9628.0,271.0693,271.1672,270.5798,270.8441,9628.0
2022-12-19 15:30:00,276.64,278.42,276.64,278.15,55174.0,270.8441,272.5869,270.8441,272.3225,55174.0
2022-12-20 09:30:00,276.97,277.61,275.01,277.37,23972.0,271.1672,271.7938,269.2483,271.5588,23972.0
2022-12-20 10:00:00,277.28,278.96,276.75,278.2,14269.0,271.4707,273.1155,270.9518,272.3715,14269.0
2022-12-20 10:30:00,278.37,278.98,277.32,278.0,8298.0,272.5379,273.1351,271.5099,272.1756,8298.0
2022-12-20 11:00:00,277.98,278.54,275.9,275.9,8222.0,272.1561,272.7043,270.1196,270.1196,8222.0
2022-12-20 11:30:00,276.23,278.05,276.23,278.05,3997.0,270.4427,272.2246,270.4427,272.2246,3997.0
2022-12-20 12:00:00,278.1,278.77,277.77,278.3,9416.0,272.2736,272.9295,271.9505,272.4694,9416.0
2022-12-20 12:30:00,278.3,279.46,278.11,279.34,19025.0,272.4694,273.6051,272.2833,273.4876,19025.0
2022-12-20 13:00:00,279.38,279.63,277.27,277.71,8551.0,273.5267,273.7715,271.4609,271.8917,8551.0
2022-12-20 13:30:00,277.67,278.15,276.97,277.07,6299.0,271.8526,272.3225,271.1672,271.2651,6299.0
2022-12-20 14:00:00,277.01,278.02,277.01,277.28,11250.0,271.2064,272.1952,271.2064,271.4707,11250.0
2022-12-20 14:30:00,277.3,277.42,276.5,276.89,7238.0,271.4903,271.6078,270.7071,271.0889,7238.0
2022-12-20 15:00:00,276.63,276.64,276.01,276.64,5808.0,270.8344,270.8441,270.2273,270.8441,5808.0
2022-12-20 15:30:00,276.58,277.0,274.81,275.2,67071.0,270.7854,271.1966,269.0525,269.4343,67071.0
2022-12-21 09:30:00,278.19,279.65,276.62,277.99,21202.0,272.3617,273.7911,270.8246,272.1659,21202.0
2022-12-21 10:00:00,278.13,281.18,278.13,281.01,15116.0,272.3029,275.289,272.3029,275.1226,15116.0
2022-12-21 10:30:00,280.82,281.99,280.74,281.45,36918.0,274.9366,276.0821,274.8582,275.5534,36918.0
2022-12-21 11:00:00,281.59,282.44,280.83,281.57,15790.0,275.6904,276.5226,274.9464,275.6709,15790.0
2022-12-21 11:30:00,281.5,281.62,280.66,281.08,6074.0,275.6023,275.7198,274.7799,275.1911,6074.0
2022-12-21 12:00:00,281.09,281.68,280.73,281.25,13588.0,275.2009,275.7786,274.8485,275.3576,13588.0
2022-12-21 12:30:00,281.13,281.45,280.93,281.36,7203.0,275.2401,275.5534,275.0443,275.4653,7203.0
2022-12-21 13:00:00,281.84,281.94,281.0,281.48,25197.0,275.9352,276.0331,275.1128,275.5827,25197.0
2022-12-21 13:30:00,281.67,281.89,281.34,281.85,12748.0,275.7688,275.9842,275.4457,275.945,12748.0
2022-12-21 14:00:00,281.85,282.27,281.43,281.52,6365.0,275.945,276.3562,275.5338,275.6219,6365.0
2022-12-21 14:30:00,281.53,281.87,281.31,281.69,16608.0,275.6317,275.9646,275.4163,275.7883,16608.0
2022-12-21 15:00:00,281.69,282.09,281.4,281.56,21146.0,275.7883,276.18,275.5044,275.6611,21146.0
2022-12-21 15:30:00,281.57,282.51,281.57,282.51,55259.0,275.6709,276.5912,275.6709,276.5912,55259.0
2022-12-22 09:30:00,280.24,281.0,279.4,280.36,29610.0,274.3687,275.1128,273.5463,274.4862,29610.0
2022-12-22 10:00:00,280.56,280.56,278.28,279.26,10582.0,274.682,274.682,272.4498,273.4093,10582.0
2022-12-22 10:30:00,279.23,279.65,278.68,278.94,5570.0,273.3799,273.7911,272.8414,273.096,5570.0
2022-12-22 11:00:00,278.98,279.46,278.16,278.44,7923.0,273.1351,273.6051,272.3323,272.6064,7923.0
2022-12-22 11:30:00,278.47,278.7,277.72,278.48,5324.0,272.6358,272.861,271.9015,272.6456,5324.0
2022-12-22 12:00:00,278.49,278.64,276.85,276.88,5571.0,272.6554,272.8022,271.0497,271.0791,5571.0
2022-12-22 12:30:00,276.74,276.84,276.33,276.57,4771.0,270.942,271.04,270.5406,270.7756,4771.0
2022-12-22 13:00:00,276.52,276.53,275.47,275.93,5342.0,270.7267,270.7364,269.6987,270.149,5342.0
2022-12-22 13:30:00,275.78,276.24,275.19,275.84,6458.0,270.0022,270.4525,269.4245,270.0609,6458.0
2022-12-22 14:00:00,275.98,277.13,275.78,277.08,13355.0,270.198,271.3239,270.0022,271.2749,13355.0
2022-12-22 14:30:00,276.98,278.06,275.96,278.06,19149.0,271.177,272.2344,270.1784,272.2344,19149.0
2022-12-22 15:00:00,278.12,279.34,277.51,279.06,11695.0,272.2931,273.4876,271.6959,273.2134,11695.0
2022-12-22 15:30:00,279.13,279.52,278.19,279.35,50893.0,273.282,273.6638,272.3617,273.4974,50893.0
2022-12-23 09:30:00,278.39,279.97,277.03,277.26,17030.0,272.5575,274.1044,271.226,271.4512,17030.0
2022-12-23 10:00:00,276.87,279.53,276.87,279.2,9895.0,271.0693,273.6736,271.0693,273.3505,9895.0
2022-12-23 10:30:00,279.15,279.82,278.12,279.03,10524.0,273.3016,273.9575,272.2931,273.1841,10524.0
2022-12-23 11:00:00,279.03,279.95,278.48,279.73,12670.0,273.1841,274.0848,272.6456,273.8694,12670.0
2022-12-23 11:30:00,279.43,280.43,279.43,279.85,4035.0,273.5757,274.5547,273.5757,273.9869,4035.0
2022-12-23 12:00:00,279.88,280.49,279.56,280.19,4962.0,274.0163,274.6135,273.703,274.3198,4962.0
2022-12-23 12:30:00,280.34,280.63,279.7,279.86,2412.0,274.4666,274.7505,273.84,273.9967,2412.0
2022-12-23 13:00:00,279.86,280.12,279.34,279.44,3976.0,273.9967,274.2512,273.4876,273.5855,3976.0
2022-12-23 13:30:00,279.58,279.72,278.73,278.73,4971.0,273.7225,273.8596,272.8904,272.8904,4971.0
2022-12-23 14:00:00,278.82,279.23,278.64,278.92,4027.0,272.9785,273.3799,272.8022,273.0764,4027.0
2022-12-23 14:30:00,278.97,279.4,278.79,279.4,8117.0,273.1253,273.5463,272.9491,273.5463,8117.0
2022-12-23 15:00:00,279.36,279.64,278.36,278.56,7893.0,273.5072,273.7813,272.5281,272.7239,7893.0
2022-12-23 15:30:00,278.59,279.09,277.85,278.82,31525.0,272.7533,273.2428,272.0288,272.9785,31525.0
2022-12-27 09:30:00,277.83,277.83,275.53,276.74,21507.0,272.0092,272.0092,269.7574,270.942,21507.0
2022-12-27 10:00:00,276.74,278.92,275.75,277.75,10551.0,270.942,273.0764,269.9728,271.9309,10551.0
2022-12-27 10:30:00,277.83,278.62,277.24,277.3,10668.0,272.0092,272.7827,271.4316,271.4903,10668.0
2022-12-27 11:00:00,277.5,277.76,276.51,276.83,12645.0,271.6861,271.9407,270.7169,271.0302,12645.0
2022-12-27 11:30:00,276.9,277.31,276.53,276.66,9977.0,271.0987,271.5001,270.7364,270.8637,9977.0
2022-12-27 12:00:00,276.6,277.77,276.6,277.32,6599.0,270.805,271.9505,270.805,271.5099,6599.0
2022-12-27 12:30:00,277.64,277.93,276.83,277.21,2918.0,271.8232,272.1071,271.0302,271.4022,2918.0
2022-12-27 13:00:00,277.37,277.71,276.77,276.84,4936.0,271.5588,271.8917,270.9714,271.04,4936.0
2022-12-27 13:30:00,276.8,276.89,275.61,275.71,6978.0,271.0008,271.0889,269.8357,269.9336,6978.0
2022-12-27 14:00:00,276.07,276.37,275.48,275.48,5882.0,270.2861,270.5798,269.7084,269.7084,5882.0
2022-12-27 14:30:00,275.43,275.94,275.19,275.91,6823.0,269.6595,270.1588,269.4245,270.1294,6823.0
2022-12-27 15:00:00,275.91,276.66,275.87,276.66,10514.0,270.1294,270.8637,270.0903,270.8637,10514.0
2022-12-27 15:30:00,276.69,276.83,276.05,276.36,39251.0,270.8931,271.0302,270.2665,270.57,39251.0
2022-12-28 09:30:00,276.24,278.88,275.4,278.16,20326.0,270.4525,273.0372,269.6301,272.3323,20326.0
2022-12-28 10:00:00,278.17,279.35,277.58,277.59,12912.0,272.3421,273.4974,271.7644,271.7742,12912.0
2022-12-28 10:30:00,277.3,278.06,276.24,276.24,7261.0,271.4903,272.2344,270.4525,270.4525,7261.0
2022-12-28 11:00:00,276.42,276.65,275.92,276.04,4668.0,270.6288,270.8539,270.1392,270.2567,4668.0
2022-12-28 11:30:00,276.1,276.35,275.99,276.14,4587.0,270.3155,270.5602,270.2078,270.3546,4587.0
2022-12-28 12:00:00,276.23,276.23,275.0,275.38,8260.0,270.4427,270.4427,269.2385,269.6105,8260.0
2022-12-28 12:30:00,275.41,276.69,275.38,276.46,8081.0,269.6399,270.8931,269.6105,270.6679,8081.0
2022-12-28 13:00:00,276.47,277.16,276.25,276.27,8785.0,270.6777,271.3532,270.4623,270.4819,8785.0
2022-12-28 13:30:00,276.41,276.41,275.65,275.76,6522.0,270.619,270.619,269.8749,269.9826,6522.0
2022-12-28 14:00:00,275.92,275.92,275.12,275.27,4878.0,270.1392,270.1392,269.356,269.5028,4878.0
2022-12-28 14:30:00,275.6,275.85,274.99,275.13,10569.0,269.8259,270.0707,269.2287,269.3658,10569.0
2022-12-28 15:00:00,275.18,275.21,273.64,273.97,9952.0,269.4147,269.4441,267.907,268.2301,9952.0
2022-12-28 15:30:00,273.92,274.24,272.69,272.97,36594.0,268.1811,268.4944,266.9769,267.251,36594.0
2022-12-29 09:30:00,276.0,278.1,275.72,277.57,9809.0,270.2176,272.2736,269.9434,271.7547,9809.0
2022-12-29 10:00:00,277.78,279.61,277.77,279.44,7015.0,271.9603,273.7519,271.9505,273.5855,7015.0
2022-12-29 10:30:00,279.64,280.44,279.6,280.35,5254.0,273.7813,274.5645,273.7421,274.4764,5254.0
2022-12-29 11:00:00,280.35,280.61,279.19,280.61,8913.0,274.4764,274.731,273.3407,274.731,8913.0
2022-12-29 11:30:00,280.8,281.46,280.6,281.18,5003.0,274.917,275.5632,274.7212,275.289,5003.0
2022-12-29 12:00:00,281.28,281.83,281.24,281.46,5753.0,275.3869,275.9254,275.3478,275.5632,5753.0
2022-12-29 12:30:00,281.63,282.06,281.28,281.92,3942.0,275.7296,276.1506,275.3869,276.0135,3942.0
2022-12-29 13:00:00,281.64,282.25,281.55,282.09,4047.0,275.7394,276.3366,275.6513,276.18,4047.0
2022-12-29 13:30:00,281.97,282.12,281.86,281.95,2249.0,276.0625,276.2093,275.9548,276.0429,2249.0
2022-12-29 14:00:00,281.99,282.57,281.77,282.0,4666.0,276.0821,276.6499,275.8667,276.0918,4666.0
2022-12-29 14:30:00,282.07,282.43,281.85,281.91,4585.0,276.1604,276.5128,275.945,276.0037,4585.0
2022-12-29 15:00:00,281.86,282.22,281.46,281.78,12833.0,275.9548,276.3072,275.5632,275.8765,12833.0
2022-12-29 15:30:00,281.86,283.09,281.86,282.94,39375.0,275.9548,277.159,275.9548,277.0122,39375.0
2022-12-30 09:30:00,279.29,279.65,276.89,278.85,9194.0,273.4386,273.7911,271.0889,273.0078,9194.0
2022-12-30 10:00:00,278.34,279.45,278.04,278.73,31476.0,272.5085,273.5953,272.2148,272.8904,31476.0
2022-12-30 10:30:00,278.86,279.26,278.01,278.38,6537.0,273.0176,273.4093,272.1854,272.5477,6537.0
2022-12-30 11:00:00,278.26,278.61,277.76,278.56,13870.0,272.4302,272.7729,271.9407,272.7239,13870.0
2022-12-30 11:30:00,278.43,279.02,278.15,278.91,5543.0,272.5966,273.1743,272.3225,273.0666,5543.0
2022-12-30 12:00:00,278.9,278.91,278.12,278.32,5819.0,273.0568,273.0666,272.2931,272.4889,5819.0
2022-12-30 12:30:00,278.3,278.56,277.62,278.22,10489.0,272.4694,272.7239,271.8036,272.391,10489.0
2022-12-30 13:00:00,278.12,278.23,275.69,276.24,7597.0,272.2931,272.4008,269.914,270.4525,7597.0
2022-12-30 13:30:00,276.47,276.9,276.31,276.4,5220.0,270.6777,271.0987,270.5211,270.6092,5220.0
2022-12-30 14:00:00,276.46,276.46,275.09,275.62,6148.0,270.6679,270.6679,269.3266,269.8455,6148.0
2022-12-30 14:30:00,275.76,275.77,275.01,275.68,6616.0,269.9826,269.9924,269.2483,269.9043,6616.0
2022-12-30 15:00:00,275.63,277.18,275.63,276.62,6355.0,269.8553,271.3728,269.8553,270.8246,6355.0
2022-12-30 15:30:00,276.66,278.89,276.66,278.55,37922.0,270.8637,273.047,270.8637,272.7141,37922.0
2023-01-03 09:30:00,283.5,284.9,280.36,280.84,57489.0,277.5604,278.9311,274.4862,274.9561,57489.0
2023-01-03 10:00:00,280.91,281.68,278.22,279.27,18299.0,275.0247,275.7786,272.391,273.419,18299.0
2023-01-03 10:30:00,279.07,279.65,278.24,279.62,13538.0,273.2232,273.7911,272.4106,273.7617,13538.0
2023-01-03 11:00:00,280.13,280.13,277.0,277.19,13996.0,274.261,274.261,271.1966,271.3826,13996.0
2023-01-03 11:30:00,277.02,277.22,276.21,276.79,9846.0,271.2162,271.412,270.4232,270.991,9846.0
2023-01-03 12:00:00,276.41,276.48,274.8,275.27,7999.0,270.619,270.6875,269.0427,269.5028,7999.0
2023-01-03 12:30:00,275.04,276.67,274.92,276.32,12599.0,269.2777,270.8735,269.1602,270.5308,12599.0
2023-01-03 13:00:00,275.83,276.63,275.34,276.63,9570.0,270.0511,270.8344,269.5714,270.8344,9570.0
2023-01-03 13:30:00,276.47,276.69,275.92,276.55,10548.0,270.6777,270.8931,270.1392,270.756,10548.0
2023-01-03 14:00:00,276.74,276.9,275.66,275.86,12100.0,270.942,271.0987,269.8847,270.0805,12100.0
2023-01-03 14:30:00,275.67,276.9,274.89,276.68,15115.0,269.8945,271.0987,269.1308,270.8833,15115.0
2023-01-03 15:00:00,276.79,277.0,275.84,276.25,18524.0,270.991,271.1966,270.0609,270.4623,18524.0
2023-01-03 15:30:00,276.38,276.78,275.84,276.38,63555.0,270.5896,270.9812,270.0609,270.5896,63555.0
2023-01-04 09:30:00,281.47,284.28,280.01,282.2,27896.0,275.5729,278.3241,274.1435,276.2877,27896.0
2023-01-04 10:00:00,282.53,282.53,279.87,281.37,21493.0,276.6107,276.6107,274.0065,275.475,21493.0
2023-01-04 10:30:00,281.03,283.65,281.03,283.61,11037.0,275.1422,277.7073,275.1422,277.6681,11037.0
2023-01-04 11:00:00,283.69,283.69,282.64,282.69,7561.0,277.7464,277.7464,276.7184,276.7674,7561.0
2023-01-04 11:30:00,282.69,284.61,282.69,284.43,8400.0,276.7674,278.6472,276.7674,278.4709,8400.0
2023-01-04 12:00:00,284.43,284.43,283.65,284.12,6500.0,278.4709,278.4709,277.7073,278.1674,6500.0
2023-01-04 12:30:00,284.38,285.51,284.29,284.49,16901.0,278.422,279.5283,278.3339,278.5297,16901.0
2023-01-04 13:00:00,284.57,285.61,284.03,285.28,8720.0,278.608,279.6262,278.0793,279.3031,8720.0
2023-01-04 13:30:00,285.34,285.6,283.48,283.48,9987.0,279.3619,279.6164,277.5408,277.5408,9987.0
2023-01-04 14:00:00,284.21,284.48,280.44,280.62,14396.0,278.2555,278.5199,274.5645,274.7408,14396.0
2023-01-04 14:30:00,280.47,282.38,280.35,282.38,12621.0,274.5939,276.4639,274.4764,276.4639,12621.0
2023-01-04 15:00:00,282.46,283.2,282.05,282.63,15334.0,276.5422,277.2667,276.1408,276.7086,15334.0
2023-01-04 15:30:00,282.5,284.3,281.17,284.01,65868.0,276.5814,278.3437,275.2792,278.0597,65868.0
2023-01-05 09:30:00,280.48,281.77,277.73,279.85,25417.0,274.6037,275.8667,271.9113,273.9869,25417.0
2023-01-05 10:00:00,279.87,280.47,278.15,278.93,8645.0,274.0065,274.5939,272.3225,273.0862,8645.0
2023-01-05 10:30:00,278.86,279.33,277.56,277.82,14005.0,273.0176,273.4778,271.7449,271.9994,14005.0
2023-01-05 11:00:00,277.5,277.87,276.75,277.11,8600.0,271.6861,272.0484,270.9518,271.3043,8600.0
2023-01-05 11:30:00,277.21,277.95,276.86,277.18,7748.0,271.4022,272.1267,271.0595,271.3728,7748.0
2023-01-05 12:00:00,276.93,277.82,276.75,277.29,7650.0,271.1281,271.9994,270.9518,271.4805,7650.0
2023-01-05 12:30:00,277.13,277.63,276.59,276.72,7778.0,271.3239,271.8134,270.7952,270.9225,7778.0
2023-01-05 13:00:00,276.42,278.8,276.15,278.39,8640.0,270.6288,272.9589,270.3644,272.5575,8640.0
2023-01-05 13:30:00,278.08,278.41,277.49,277.63,6725.0,272.254,272.5771,271.6763,271.8134,6725.0
2023-01-05 14:00:00,277.85,278.32,277.42,277.56,7542.0,272.0288,272.4889,271.6078,271.7449,7542.0
2023-01-05 14:30:00,277.7,279.0,277.64,278.11,7889.0,271.8819,273.1547,271.8232,272.2833,7889.0
2023-01-05 15:00:00,278.27,278.27,276.37,276.57,10703.0,272.44,272.44,270.5798,270.7756,10703.0
2023-01-05 15:30:00,276.24,276.84,275.9,276.62,33391.0,270.4525,271.04,270.1196,270.8246,33391.0
2023-01-06 09:30:00,278.72,281.43,275.67,277.13,21519.0,272.8806,275.5338,269.8945,271.3239,21519.0
2023-01-06 10:00:00,277.39,280.67,277.39,279.45,27821.0,271.5784,274.7897,271.5784,273.5953,27821.0
2023-01-06 10:30:00,279.57,283.1,279.57,283.1,12878.0,273.7128,277.1688,273.7128,277.1688,12878.0
2023-01-06 11:00:00,283.32,283.96,283.11,283.36,29758.0,277.3842,278.0108,277.1786,277.4234,29758.0
2023-01-06 11:30:00,283.38,284.97,282.79,284.81,15229.0,277.4429,278.9996,276.8653,278.843,15229.0
2023-01-06 12:00:00,284.94,285.37,284.21,284.37,3230.0,278.9703,279.3912,278.2555,278.4122,3230.0
2023-01-06 12:30:00,284.5,284.59,283.75,284.08,5033.0,278.5395,278.6276,277.8052,278.1283,5033.0
2023-01-06 13:00:00,284.22,285.04,284.05,284.85,5084.0,278.2653,279.0682,278.0989,278.8821,5084.0
2023-01-06 13:30:00,284.93,285.85,284.92,285.5,8101.0,278.9605,279.8612,278.9507,279.5185,8101.0
2023-01-06 14:00:00,285.65,287.13,285.64,286.76,8384.0,279.6654,281.1144,279.6556,280.7521,8384.0
2023-01-06 14:30:00,286.87,288.14,286.87,288.01,8705.0,280.8598,282.1032,280.8598,281.9759,8705.0
2023-01-06 15:00:00,288.25,289.01,287.98,288.15,16323.0,282.2109,282.955,281.9466,282.113,16323.0
2023-01-06 15:30:00,288.27,289.78,288.25,289.66,76164.0,282.2305,283.7088,282.2109,283.5914,76164.0
2023-01-09 09:30:00,292.29,294.45,290.99,294.45,15838.0,286.1663,288.281,284.8935,288.281,15838.0
2023-01-09 10:00:00,294.56,295.04,293.11,293.81,9002.0,288.3887,288.8586,286.9691,287.6544,9002.0
2023-01-09 10:30:00,293.84,296.33,293.84,296.03,12978.0,287.6838,290.1216,287.6838,289.8279,12978.0
2023-01-09 11:00:00,296.23,297.76,296.12,297.46,18256.0,290.0237,291.5217,289.916,291.2279,18256.0
2023-01-09 11:30:00,297.49,297.51,296.29,296.65,21089.0,291.2573,291.2769,290.0825,290.4349,21089.0
2023-01-09 12:00:00,296.62,296.62,295.26,295.96,17173.0,290.4055,290.4055,289.074,289.7594,17173.0
2023-01-09 12:30:00,295.79,296.07,294.83,295.21,8836.0,289.5929,289.8671,288.653,289.0251,8836.0
2023-01-09 13:00:00,295.07,295.38,293.51,293.75,8703.0,288.888,289.1915,287.3607,287.5957,8703.0
2023-01-09 13:30:00,293.68,293.96,291.85,292.21,10277.0,287.5271,287.8013,285.7355,286.0879,10277.0
2023-01-09 14:00:00,292.44,292.85,291.98,292.78,8113.0,286.3131,286.7145,285.8628,286.646,8113.0
2023-01-09 14:30:00,292.47,292.68,291.1,291.16,12568.0,286.3425,286.5481,285.0012,285.0599,12568.0
2023-01-09 15:00:00,291.05,291.93,290.94,291.23,15944.0,284.9522,285.8138,284.8445,285.1285,15944.0
2023-01-09 15:30:00,291.2,292.19,290.4,290.8,63866.0,285.0991,286.0684,284.3159,284.7075,63866.0
2023-01-10 09:30:00,289.86,294.44,289.86,294.28,16966.0,283.7872,288.2712,283.7872,288.1146,16966.0
2023-01-10 10:00:00,294.91,295.85,293.79,293.96,8191.0,288.7314,289.6517,287.6348,287.8013,8191.0
2023-01-10 10:30:00,292.95,293.07,291.45,292.94,8247.0,286.8124,286.9299,285.3439,286.8026,8247.0
2023-01-10 11:00:00,292.99,293.48,292.78,292.96,7001.0,286.8516,287.3313,286.646,286.8222,7001.0
2023-01-10 11:30:00,293.16,293.45,292.81,293.07,7376.0,287.018,287.302,286.6754,286.9299,7376.0
2023-01-10 12:00:00,292.3,293.03,292.11,292.84,5829.0,286.1761,286.8908,285.99,286.7047,5829.0
2023-01-10 12:30:00,293.15,295.0,293.15,294.77,23716.0,287.0082,288.8195,287.0082,288.5943,23716.0
2023-01-10 13:00:00,294.65,295.67,294.61,294.81,17804.0,288.4768,289.4754,288.4377,288.6335,17804.0
2023-01-10 13:30:00,294.7,295.2,294.59,295.15,5740.0,288.5258,289.0153,288.4181,288.9663,5740.0
2023-01-10 14:00:00,295.23,296.2,294.96,296.2,9012.0,289.0447,289.9943,288.7803,289.9943,9012.0
2023-01-10 14:30:00,296.22,296.9,296.16,296.3,14388.0,290.0139,290.6797,289.9552,290.0922,14388.0
2023-01-10 15:00:00,296.3,296.96,295.46,296.76,15672.0,290.0922,290.7384,289.2698,290.5426,15672.0
2023-01-10 15:30:00,296.76,297.44,296.11,297.33,72756.0,290.5426,291.2084,289.9062,291.1007,72756.0
2023-01-11 09:30:00,299.95,302.39,298.93,302.26,17191.0,293.6658,296.0547,292.6671,295.9274,17191.0
2023-01-11 10:00:00,302.38,304.01,301.81,304.0,13731.0,296.0449,297.6407,295.4868,297.6309,13731.0
2023-01-11 10:30:00,303.94,304.58,302.97,303.98,18030.0,297.5722,298.1988,296.6225,297.6113,18030.0
2023-01-11 11:00:00,304.1,306.34,303.68,306.34,24703.0,297.7288,299.9219,297.3176,299.9219,24703.0
2023-01-11 11:30:00,306.27,307.17,305.39,306.99,20927.0,299.8534,300.7345,298.9918,300.5583,20927.0
2023-01-11 12:00:00,307.09,307.31,306.32,306.74,14571.0,300.6562,300.8716,299.9023,300.3135,14571.0
2023-01-11 12:30:00,306.58,306.58,305.46,306.42,9030.0,300.1569,300.1569,299.0603,300.0002,9030.0
2023-01-11 13:00:00,306.45,307.06,306.19,307.0,10437.0,300.0296,300.6268,299.775,300.5681,10437.0
2023-01-11 13:30:00,307.07,307.69,306.92,307.13,11430.0,300.6366,301.2436,300.4897,300.6953,11430.0
2023-01-11 14:00:00,307.13,307.43,305.88,305.88,24419.0,300.6953,300.9891,299.4715,299.4715,24419.0
2023-01-11 14:30:00,306.02,307.19,306.02,307.03,19492.0,299.6086,300.7541,299.6086,300.5974,19492.0
2023-01-11 15:00:00,306.99,307.99,306.95,307.58,20864.0,300.5583,301.5373,300.5191,301.1359,20864.0
2023-01-11 15:30:00,307.58,308.06,306.7,307.44,106762.0,301.1359,301.6059,300.2744,300.9989,106762.0
2023-01-12 09:30:00,309.66,311.26,304.2,305.78,50916.0,303.1723,304.7388,297.8267,299.3736,50916.0
2023-01-12 10:00:00,306.35,310.64,306.14,309.59,38339.0,299.9317,304.1318,299.7261,303.1038,38339.0
2023-01-12 10:30:00,309.29,310.9,308.58,309.04,35120.0,302.8101,304.3864,302.115,302.5653,35120.0
2023-01-12 11:00:00,308.72,310.51,307.86,308.99,23231.0,302.252,304.0045,301.4101,302.5164,23231.0
2023-01-12 11:30:00,308.79,309.77,308.46,309.33,8418.0,302.3206,303.28,301.9975,302.8493,8418.0
2023-01-12 12:00:00,309.27,311.18,309.24,311.06,9897.0,302.7905,304.6605,302.7611,304.543,9897.0
2023-01-12 12:30:00,310.88,312.03,310.78,311.81,10635.0,304.3668,305.4927,304.2689,305.2773,10635.0
2023-01-12 13:00:00,311.89,312.3,309.83,309.83,12727.0,305.3556,305.757,303.3388,303.3388,12727.0
2023-01-12 13:30:00,309.26,311.67,309.26,311.32,6549.0,302.7807,305.1402,302.7807,304.7976,6549.0
2023-01-12 14:00:00,311.55,311.55,310.75,310.75,5733.0,305.0227,305.0227,304.2395,304.2395,5733.0
2023-01-12 14:30:00,310.65,311.43,310.25,311.3,16523.0,304.1416,304.9053,303.75,304.778,16523.0
2023-01-12 15:00:00,311.11,311.43,310.33,311.04,59555.0,304.592,304.9053,303.8283,304.5234,59555.0
2023-01-12 15:30:00,311.04,312.9,310.89,312.43,134029.0,304.5234,306.3445,304.3766,305.8843,134029.0
2023-01-13 09:30:00,309.02,311.4,308.92,310.71,36987.0,302.5458,304.8759,302.4478,304.2003,36987.0
2023-01-13 10:00:00,311.19,312.22,310.56,312.09,18210.0,304.6703,305.6787,304.0535,305.5514,18210.0
2023-01-13 10:30:00,312.0,312.14,310.89,312.08,19915.0,305.4633,305.6004,304.3766,305.5416,19915.0
2023-01-13 11:00:00,312.06,312.54,311.42,311.98,25007.0,305.5221,305.992,304.8955,305.4437,25007.0
2023-01-13 11:30:00,311.87,311.88,310.87,311.68,46597.0,305.336,305.3458,304.357,305.15,46597.0
2023-01-13 12:00:00,311.54,312.31,311.39,312.19,9434.0,305.013,305.7668,304.8661,305.6493,9434.0
2023-01-13 12:30:00,312.05,312.25,311.5,312.19,13647.0,305.5123,305.7081,304.9738,305.6493,13647.0
2023-01-13 13:00:00,312.39,313.42,312.28,313.3,11265.0,305.8451,306.8536,305.7375,306.7361,11265.0
2023-01-13 13:30:00,313.18,314.22,313.18,314.18,137869.0,306.6186,307.6368,306.6186,307.5976,137869.0
2023-01-13 14:00:00,314.3,314.57,311.9,312.74,28268.0,307.7151,307.9795,305.3654,306.1878,28268.0
2023-01-13 14:30:00,312.62,313.4,312.44,313.4,26273.0,306.0703,306.834,305.8941,306.834,26273.0
2023-01-13 15:00:00,313.5,314.06,313.3,314.01,15890.0,306.9319,307.4802,306.7361,307.4312,15890.0
2023-01-13 15:30:00,314.0,315.0,313.85,314.57,101082.0,307.4214,308.4005,307.2746,307.9795,101082.0
2023-01-17 09:30:00,314.6,317.23,313.24,314.63,147625.0,308.0088,310.5837,306.6773,308.0382,147625.0
2023-01-17 10:00:00,314.78,315.72,314.16,315.07,26995.0,308.1851,309.1054,307.5781,308.469,26995.0
2023-01-17 10:30:00,315.16,315.17,313.6,314.35,139212.0,308.5571,308.5669,307.0298,307.7641,139212.0
2023-01-17 11:00:00,314.35,315.75,313.58,315.75,49213.0,307.7641,309.1348,307.0102,309.1348,49213.0
2023-01-17 11:30:00,315.51,315.88,314.99,315.0,17619.0,308.8998,309.262,308.3907,308.4005,17619.0
2023-01-17 12:00:00,314.92,315.74,314.3,314.43,29276.0,308.3221,309.125,307.7151,307.8424,29276.0
2023-01-17 12:30:00,314.25,314.7,313.82,313.82,50233.0,307.6662,308.1068,307.2452,307.2452,50233.0
2023-01-17 13:00:00,313.82,313.91,313.0,313.36,256539.0,307.2452,307.3333,306.4424,306.7948,256539.0
2023-01-17 13:30:00,313.42,314.18,312.96,314.05,81470.0,306.8536,307.5976,306.4032,307.4704,81470.0
2023-01-17 14:00:00,314.06,314.4,312.49,313.18,30311.0,307.4802,307.813,305.9431,306.6186,30311.0
2023-01-17 14:30:00,313.13,314.44,313.13,314.07,113269.0,306.5696,307.8522,306.5696,307.49,113269.0
2023-01-17 15:00:00,314.1,314.73,313.37,313.53,27321.0,307.5193,308.1361,306.8046,306.9613,27321.0
2023-01-17 15:30:00,313.6,313.96,313.0,313.71,115296.0,307.0298,307.3823,306.4424,307.1375,115296.0
2023-01-18 09:30:00,316.73,317.32,314.83,316.86,31331.0,310.0942,310.6719,308.234,310.2215,31331.0
2023-01-18 10:00:00,317.09,320.62,317.03,320.05,57863.0,310.4467,313.9027,310.3879,313.3447,57863.0
2023-01-18 10:30:00,319.92,321.62,319.53,319.99,97956.0,313.2174,314.8818,312.8356,313.2859,97956.0
2023-01-18 11:00:00,319.95,321.16,317.91,318.98,121558.0,313.2468,314.4314,311.2495,312.2971,121558.0
2023-01-18 11:30:00,318.87,318.87,317.12,318.39,47468.0,312.1894,312.1894,310.4761,311.7194,47468.0
2023-01-18 12:00:00,318.2,318.48,317.19,317.4,98343.0,311.5334,311.8076,310.5446,310.7502,98343.0
2023-01-18 12:30:00,317.2,318.0,317.06,317.42,49057.0,310.5544,311.3376,310.4173,310.7698,49057.0
2023-01-18 13:00:00,317.53,318.28,317.37,318.23,63341.0,310.8775,311.6117,310.7208,311.5628,63341.0
2023-01-18 13:30:00,318.11,318.69,317.91,318.19,28885.0,311.4453,312.0132,311.2495,311.5236,28885.0
2023-01-18 14:00:00,317.9,318.16,316.09,317.11,59534.0,311.2397,311.4943,309.4676,310.4663,59534.0
2023-01-18 14:30:00,317.06,317.17,315.97,316.41,59804.0,310.4173,310.525,309.3501,309.7809,59804.0
2023-01-18 15:00:00,316.35,317.19,315.94,316.11,58526.0,309.7222,310.5446,309.3208,309.4872,58526.0
2023-01-18 15:30:00,316.06,317.0,315.28,316.4,314226.0,309.4383,310.3586,308.6746,309.7711,314226.0
2023-01-19 09:30:00,312.25,312.73,309.32,310.18,36738.0,305.7081,306.178,302.8395,303.6814,36738.0
2023-01-19 10:00:00,310.16,311.25,309.62,310.5,50342.0,303.6619,304.729,303.1332,303.9947,50342.0
2023-01-19 10:30:00,310.49,310.5,308.22,308.71,23784.0,303.985,303.9947,301.7625,302.2422,23784.0
2023-01-19 11:00:00,308.9,310.49,308.78,309.84,19634.0,302.4283,303.985,302.3108,303.3486,19634.0
2023-01-19 11:30:00,309.99,310.91,309.98,310.91,14983.0,303.4954,304.3962,303.4856,304.3962,14983.0
2023-01-19 12:00:00,310.91,312.23,310.89,311.45,22266.0,304.3962,305.6885,304.3766,304.9248,22266.0
2023-01-19 12:30:00,311.58,312.25,311.26,312.25,16818.0,305.0521,305.7081,304.7388,305.7081,16818.0
2023-01-19 13:00:00,312.41,313.5,312.29,313.34,15596.0,305.8647,306.9319,305.7472,306.7752,15596.0
2023-01-19 13:30:00,313.38,314.82,313.38,314.82,17930.0,306.8144,308.2242,306.8144,308.2242,17930.0
2023-01-19 14:00:00,314.95,316.65,314.47,316.4,42015.0,308.3515,310.0159,307.8816,309.7711,42015.0
2023-01-19 14:30:00,316.36,317.23,315.91,316.16,25178.0,309.732,310.5837,309.2914,309.5362,25178.0
2023-01-19 15:00:00,316.11,316.35,314.56,314.7,26758.0,309.4872,309.7222,307.9697,308.1068,26758.0
2023-01-19 15:30:00,314.68,314.72,312.8,312.96,103920.0,308.0872,308.1263,306.2466,306.4032,103920.0
2023-01-20 09:30:00,315.01,321.19,313.81,315.24,147870.0,308.4103,314.4608,307.2354,308.6354,147870.0
2023-01-20 10:00:00,315.07,316.19,313.8,315.4,70978.0,308.469,309.5655,307.2256,308.7921,70978.0
2023-01-20 10:30:00,315.5,315.82,313.08,314.44,54834.0,308.89,309.2033,306.5207,307.8522,54834.0
2023-01-20 11:00:00,314.54,316.7,314.52,316.7,25734.0,307.9501,310.0648,307.9305,310.0648,25734.0
2023-01-20 11:30:00,317.0,317.38,315.49,315.88,14403.0,310.3586,310.7306,308.8802,309.262,14403.0
2023-01-20 12:00:00,315.92,316.56,315.48,316.55,24961.0,309.3012,309.9278,308.8704,309.918,24961.0
2023-01-20 12:30:00,316.38,317.71,316.25,316.96,25672.0,309.7516,311.0537,309.6243,310.3194,25672.0
2023-01-20 13:00:00,317.22,317.44,316.12,316.75,16886.0,310.574,310.7893,309.497,310.1138,16886.0
2023-01-20 13:30:00,316.63,319.12,316.63,319.11,25023.0,309.9963,312.4341,309.9963,312.4244,25023.0
2023-01-20 14:00:00,318.91,320.0,318.68,319.38,32064.0,312.2285,313.2957,312.0034,312.6887,32064.0
2023-01-20 14:30:00,319.46,321.1,319.38,321.09,37746.0,312.767,314.3727,312.6887,314.3629,37746.0
2023-01-20 15:00:00,321.16,322.39,320.64,320.65,61227.0,314.4314,315.6356,313.9223,313.9321,61227.0
2023-01-20 15:30:00,320.65,322.38,319.94,320.49,331509.0,313.9321,315.6258,313.237,313.7754,331509.0
2023-01-23 09:30:00,318.16,321.08,318.1,320.8,43957.0,311.4943,314.3531,311.4355,314.079,43957.0
2023-01-23 10:00:00,320.5,321.86,320.12,321.55,29692.0,313.7852,315.1167,313.4132,314.8132,29692.0
2023-01-23 10:30:00,321.59,322.39,321.08,322.39,40522.0,314.8524,315.6356,314.3531,315.6356,40522.0
2023-01-23 11:00:00,322.33,324.07,322.28,323.05,20703.0,315.5769,317.2804,315.5279,316.2818,20703.0
2023-01-23 11:30:00,323.04,324.45,322.86,324.33,29467.0,316.272,317.6525,316.0958,317.535,29467.0
2023-01-23 12:00:00,324.32,324.56,322.6,323.22,15862.0,317.5252,317.7602,315.8412,316.4482,15862.0
2023-01-23 12:30:00,323.15,323.26,322.48,323.1,20846.0,316.3797,316.4874,315.7238,316.3308,20846.0
2023-01-23 13:00:00,323.02,323.37,322.17,322.56,17967.0,316.2524,316.5951,315.4202,315.8021,17967.0
2023-01-23 13:30:00,322.56,322.81,321.86,321.99,26260.0,315.8021,316.0468,315.1167,315.244,26260.0
2023-01-23 14:00:00,321.89,322.01,321.04,321.06,26182.0,315.1461,315.2636,314.3139,314.3335,26182.0
2023-01-23 14:30:00,321.17,321.36,319.65,320.11,29764.0,314.4412,314.6272,312.953,313.4034,29764.0
2023-01-23 15:00:00,320.16,320.55,319.61,320.06,33576.0,313.4524,313.8342,312.9139,313.3545,33576.0
2023-01-23 15:30:00,320.15,320.63,319.71,320.19,153182.0,313.4426,313.9125,313.0118,313.4817,153182.0
2023-01-24 09:30:00,317.47,319.95,317.22,317.73,46378.0,310.8187,313.2468,310.574,311.0733,46378.0
2023-01-24 10:00:00,317.74,318.74,317.02,317.23,84660.0,311.0831,312.0621,310.3781,310.5837,84660.0
2023-01-24 10:30:00,317.31,317.83,316.6,316.93,35213.0,310.6621,311.1712,309.9669,310.29,35213.0
2023-01-24 11:00:00,317.02,317.27,316.19,316.52,21240.0,310.3781,310.6229,309.5655,309.8886,21240.0
2023-01-24 11:30:00,316.52,316.76,316.21,316.4,20286.0,309.8886,310.1236,309.5851,309.7711,20286.0
2023-01-24 12:00:00,316.28,316.58,316.02,316.25,20856.0,309.6536,309.9474,309.3991,309.6243,20856.0
2023-01-24 12:30:00,316.25,316.27,315.34,315.35,27200.0,309.6243,309.6439,308.7333,308.7431,27200.0
2023-01-24 13:00:00,315.25,315.86,314.73,314.88,39026.0,308.6452,309.2424,308.1361,308.283,39026.0
2023-01-24 13:30:00,315.0,315.62,314.43,314.54,134741.0,308.4005,309.0075,307.8424,307.9501,134741.0
2023-01-24 14:00:00,314.63,314.81,313.94,314.71,32488.0,308.0382,308.2144,307.3627,308.1165,32488.0
2023-01-24 14:30:00,314.89,315.04,314.42,314.8,84476.0,308.2928,308.4396,307.8326,308.2047,84476.0
2023-01-24 15:00:00,314.73,314.73,313.93,314.41,28606.0,308.1361,308.1361,307.3529,307.8228,28606.0
2023-01-24 15:30:00,314.52,315.71,314.02,315.29,107630.0,307.9305,309.0956,307.441,308.6844,107630.0
2023-01-25 09:30:00,310.74,310.93,307.67,307.73,99603.0,304.2297,304.4157,301.224,301.2828,99603.0
2023-01-25 10:00:00,307.72,310.8,307.6,310.12,30476.0,301.273,304.2885,301.1555,303.6227,30476.0
2023-01-25 10:30:00,310.2,310.62,308.54,309.78,23112.0,303.701,304.1122,302.0758,303.2898,23112.0
2023-01-25 11:00:00,309.66,311.62,309.53,310.45,83401.0,303.1723,305.0913,303.0451,303.9458,83401.0
2023-01-25 11:30:00,310.37,313.2,309.82,313.19,98179.0,303.8675,306.6382,303.329,306.6284,98179.0
2023-01-25 12:00:00,313.04,313.13,312.03,312.03,15661.0,306.4815,306.5696,305.4927,305.4927,15661.0
2023-01-25 12:30:00,312.11,312.81,311.75,312.26,60248.0,305.571,306.2563,305.2186,305.7179,60248.0
2023-01-25 13:00:00,312.25,314.33,312.25,314.02,80230.0,305.7081,307.7445,305.7081,307.441,80230.0
2023-01-25 13:30:00,314.0,314.84,313.47,314.62,15581.0,307.4214,308.2438,306.9025,308.0284,15581.0
2023-01-25 14:00:00,314.74,315.58,313.7,313.8,57440.0,308.1459,308.9683,307.1277,307.2256,57440.0
2023-01-25 14:30:00,313.82,314.73,313.45,314.48,35705.0,307.2452,308.1361,306.8829,307.8914,35705.0
2023-01-25 15:00:00,314.5,315.04,314.33,314.91,44719.0,307.9109,308.4396,307.7445,308.3124,44719.0
2023-01-25 15:30:00,314.99,315.87,314.54,315.86,128313.0,308.3907,309.2522,307.9501,309.2424,128313.0
2023-01-26 09:30:00,317.27,317.9,315.24,316.78,32292.0,310.6229,311.2397,308.6354,310.1432,32292.0
2023-01-26 10:00:00,316.41,318.94,315.95,317.52,62330.0,309.7809,312.2579,309.3306,310.8677,62330.0
2023-01-26 10:30:00,317.02,317.63,314.96,315.0,11553.0,310.3781,310.9754,308.3613,308.4005,11553.0
2023-01-26 11:00:00,314.95,316.21,314.04,314.37,27050.0,308.3515,309.5851,307.4606,307.7837,27050.0
2023-01-26 11:30:00,314.5,316.25,314.46,315.82,22181.0,307.9109,309.6243,307.8718,309.2033,22181.0
2023-01-26 12:00:00,315.97,316.67,315.94,316.28,6667.0,309.3501,310.0355,309.3208,309.6536,6667.0
2023-01-26 12:30:00,316.12,316.77,315.31,316.3,42814.0,309.497,310.1334,308.704,309.6732,42814.0
2023-01-26 13:00:00,316.21,316.43,315.47,315.95,22298.0,309.5851,309.8005,308.8606,309.3306,22298.0
2023-01-26 13:30:00,315.95,316.98,315.95,316.04,24640.0,309.3306,310.339,309.3306,309.4187,24640.0
2023-01-26 14:00:00,316.04,316.92,315.79,316.43,51895.0,309.4187,310.2802,309.1739,309.8005,51895.0
2023-01-26 14:30:00,316.5,316.77,316.1,316.66,25849.0,309.869,310.1334,309.4774,310.0257,25849.0
2023-01-26 15:00:00,316.83,318.31,316.44,317.93,20851.0,310.1921,311.6411,309.8103,311.2691,20851.0
2023-01-26 15:30:00,317.92,318.66,317.47,318.25,178335.0,311.2593,311.9838,310.8187,311.5824,178335.0
2023-01-27 09:30:00,315.55,318.09,315.33,317.02,13251.0,308.9389,311.4257,308.7236,310.3781,13251.0
2023-01-27 10:00:00,317.79,318.5,317.05,318.5,26445.0,311.132,311.8271,310.4075,311.8271,26445.0
2023-01-27 10:30:00,318.34,319.24,317.06,318.05,20527.0,311.6705,312.5516,310.4173,311.3866,20527.0
2023-01-27 11:00:00,317.84,319.38,317.31,318.75,13801.0,311.181,312.6887,310.6621,312.0719,13801.0
2023-01-27 11:30:00,318.56,319.45,318.35,319.32,26816.0,311.8859,312.7572,311.6803,312.63,26816.0
2023-01-27 12:00:00,319.41,319.89,319.02,319.06,12817.0,312.7181,313.188,312.3362,312.3754,12817.0
2023-01-27 12:30:00,319.06,319.62,318.95,319.25,8200.0,312.3754,312.9237,312.2677,312.5614,8200.0
2023-01-27 13:00:00,319.02,319.16,318.51,319.03,9152.0,312.3362,312.4733,311.8369,312.346,9152.0
2023-01-27 13:30:00,318.93,319.42,318.65,319.42,9325.0,312.2481,312.7279,311.974,312.7279,9325.0
2023-01-27 14:00:00,319.25,320.62,319.14,319.99,13863.0,312.5614,313.9027,312.4537,313.2859,13863.0
2023-01-27 14:30:00,320.0,320.54,319.71,320.25,54288.0,313.2957,313.8244,313.0118,313.5405,54288.0
2023-01-27 15:00:00,320.25,320.92,319.69,320.14,28622.0,313.5405,314.1964,312.9922,313.4328,28622.0
2023-01-27 15:30:00,320.14,320.82,318.92,319.44,66333.0,313.4328,314.0985,312.2383,312.7474,66333.0
2023-01-30 09:30:00,315.62,317.82,313.91,316.59,40364.0,309.0075,311.1614,307.3333,309.9572,40364.0
2023-01-30 10:00:00,316.94,317.46,315.98,316.26,30388.0,310.2998,310.8089,309.3599,309.6341,30388.0
2023-01-30 10:30:00,316.42,316.42,313.41,316.42,28623.0,309.7907,309.7907,306.8438,309.7907,28623.0
2023-01-30 11:00:00,316.12,318.32,315.87,317.6,25602.0,309.497,311.6509,309.2522,310.946,25602.0
2023-01-30 11:30:00,317.74,318.83,316.28,316.98,26551.0,311.0831,312.1502,309.6536,310.339,26551.0
2023-01-30 12:00:00,316.96,317.09,315.93,316.53,16218.0,310.3194,310.4467,309.311,309.8984,16218.0
2023-01-30 12:30:00,316.58,316.58,315.56,315.56,14856.0,309.9474,309.9474,308.9487,308.9487,14856.0
2023-01-30 13:00:00,315.54,316.65,315.01,316.21,21380.0,308.9292,310.0159,308.4103,309.5851,21380.0
2023-01-30 13:30:00,316.21,316.63,315.45,316.63,25129.0,309.5851,309.9963,308.841,309.9963,25129.0
2023-01-30 14:00:00,316.72,316.72,315.7,315.98,15416.0,310.0844,310.0844,309.0858,309.3599,15416.0
2023-01-30 14:30:00,315.93,316.66,315.86,316.44,19495.0,309.311,310.0257,309.2424,309.8103,19495.0
2023-01-30 15:00:00,316.59,316.85,315.19,315.27,20936.0,309.9572,310.2117,308.5865,308.6648,20936.0
2023-01-30 15:30:00,315.15,315.28,313.61,314.36,156994.0,308.5473,308.6746,307.0396,307.7739,156994.0
2023-01-31 09:30:00,319.21,322.92,316.54,317.4,122759.0,312.5223,316.1545,309.9082,310.7502,122759.0
2023-01-31 10:00:00,317.4,320.72,317.14,320.72,62013.0,310.7502,314.0006,310.4956,314.0006,62013.0
2023-01-31 10:30:00,320.73,321.5,318.65,319.14,43650.0,314.0104,314.7643,311.974,312.4537,43650.0
2023-01-31 11:00:00,319.08,320.19,318.4,319.12,46678.0,312.395,313.4817,311.7292,312.4341,46678.0
2023-01-31 11:30:00,318.9,319.27,316.72,317.92,61365.0,312.2188,312.581,310.0844,311.2593,61365.0
2023-01-31 12:00:00,317.84,318.49,317.1,317.79,26949.0,311.181,311.8173,310.4565,311.132,26949.0
2023-01-31 12:30:00,317.78,318.84,317.5,318.28,28864.0,311.1222,312.16,310.8481,311.6117,28864.0
2023-01-31 13:00:00,318.29,319.86,318.23,319.69,31198.0,311.6215,313.1586,311.5628,312.9922,31198.0
2023-01-31 13:30:00,319.88,321.75,319.3,321.57,42335.0,313.1782,315.009,312.6104,314.8328,42335.0
2023-01-31 14:00:00,321.75,323.1,321.33,321.91,34297.0,315.009,316.3308,314.5978,315.1657,34297.0
2023-01-31 14:30:00,322.07,323.62,322.06,323.44,30657.0,315.3223,316.8399,315.3126,316.6636,30657.0
2023-01-31 15:00:00,323.49,323.53,320.87,321.46,37829.0,316.7126,316.7518,314.1475,314.7251,37829.0
2023-01-31 15:30:00,321.44,324.25,321.23,323.02,202564.0,314.7055,317.4567,314.4999,316.2524,202564.0
2023-02-01 09:30:00,320.8,322.98,318.52,321.64,59715.0,314.079,316.2133,311.8467,314.9014,59715.0
2023-02-01 10:00:00,321.22,321.39,319.37,319.78,44734.0,314.4902,314.6566,312.6789,313.0803,44734.0
2023-02-01 10:30:00,319.82,321.11,319.46,320.94,16892.0,313.1195,314.3825,312.767,314.216,16892.0
2023-02-01 11:00:00,320.81,322.29,320.22,322.16,15593.0,314.0887,315.5377,313.5111,315.4105,15593.0
2023-02-01 11:30:00,322.24,323.24,321.84,321.92,20606.0,315.4888,316.4678,315.0972,315.1755,20606.0
2023-02-01 12:00:00,321.81,322.49,321.48,322.03,15425.0,315.0678,315.7335,314.7447,315.2832,15425.0
2023-02-01 12:30:00,322.12,322.64,321.78,322.09,21119.0,315.3713,315.8804,315.0384,315.3419,21119.0
2023-02-01 13:00:00,322.03,322.87,321.71,322.32,22092.0,315.2832,316.1056,314.9699,315.5671,22092.0
2023-02-01 13:30:00,322.31,322.96,321.13,321.99,44943.0,315.5573,316.1937,314.402,315.244,44943.0
2023-02-01 14:00:00,321.92,322.59,320.54,321.69,31178.0,315.1755,315.8314,313.8244,314.9503,31178.0
2023-02-01 14:30:00,321.97,326.16,320.16,323.82,154944.0,315.2244,319.3267,313.4524,317.0357,154944.0
2023-02-01 15:00:00,324.11,325.5,322.76,324.15,180589.0,317.3196,318.6805,315.9979,317.3588,180589.0
2023-02-01 15:30:00,324.34,325.92,321.66,323.6,252289.0,317.5448,319.0917,314.9209,316.8203,252289.0
2023-02-02 09:30:00,328.88,330.0,326.2,329.24,42666.0,321.9897,323.0862,319.3658,322.3421,42666.0
2023-02-02 10:00:00,329.37,332.12,329.0,332.02,30294.0,322.4694,325.1618,322.1072,325.0639,30294.0
2023-02-02 10:30:00,332.23,334.61,332.23,333.91,32495.0,325.2695,327.5996,325.2695,326.9143,32495.0
2023-02-02 11:00:00,333.63,335.91,333.22,335.41,34881.0,326.6402,328.8724,326.2387,328.3829,34881.0
2023-02-02 11:30:00,335.28,335.8,334.04,334.37,11968.0,328.2556,328.7647,327.0416,327.3646,11968.0
2023-02-02 12:00:00,334.37,334.91,333.54,334.22,13792.0,327.3646,327.8933,326.552,327.2178,13792.0
2023-02-02 12:30:00,334.32,334.77,334.02,334.71,13342.0,327.3157,327.7563,327.022,327.6975,13342.0
2023-02-02 13:00:00,334.8,335.35,333.65,333.74,13583.0,327.7856,328.3241,326.6597,326.7478,13583.0
2023-02-02 13:30:00,333.74,335.36,333.35,335.3,28849.0,326.7478,328.3339,326.366,328.2752,28849.0
2023-02-02 14:00:00,335.33,335.42,332.73,332.93,14490.0,328.3045,328.3926,325.759,325.9548,14490.0
2023-02-02 14:30:00,332.95,332.95,329.72,329.85,25812.0,325.9744,325.9744,322.8121,322.9393,25812.0
2023-02-02 15:00:00,329.71,330.36,329.38,330.03,34303.0,322.8023,323.4387,322.4792,323.1156,34303.0
2023-02-02 15:30:00,329.9,330.19,328.06,329.51,245241.0,322.9883,323.2722,321.1868,322.6065,245241.0
2023-02-03 09:30:00,322.68,322.86,318.04,321.93,51985.0,315.9196,316.0958,311.3768,315.1853,51985.0
2023-02-03 10:00:00,321.33,322.38,320.35,321.28,74462.0,314.5978,315.6258,313.6384,314.5489,74462.0
2023-02-03 10:30:00,321.47,322.62,321.4,322.28,68335.0,314.7349,315.8608,314.6664,315.5279,68335.0
2023-02-03 11:00:00,322.34,323.51,322.01,323.03,21449.0,315.5867,316.7322,315.2636,316.2622,21449.0
2023-02-03 11:30:00,323.19,323.86,322.27,322.32,48973.0,316.4189,317.0748,315.5182,315.5671,48973.0
2023-02-03 12:00:00,322.32,324.58,322.32,324.23,21596.0,315.5671,317.7798,315.5671,317.4371,21596.0
2023-02-03 12:30:00,324.31,324.92,322.54,322.54,22140.0,317.5154,318.1126,315.7825,315.7825,22140.0
2023-02-03 13:00:00,322.6,323.35,322.06,323.01,27063.0,315.8412,316.5755,315.3126,316.2426,27063.0
2023-02-03 13:30:00,322.99,323.74,321.45,323.27,35174.0,316.2231,316.9574,314.7153,316.4972,35174.0
2023-02-03 14:00:00,323.1,325.27,322.96,325.22,43484.0,316.3308,318.4553,316.1937,318.4063,43484.0
2023-02-03 14:30:00,325.02,325.28,323.36,323.7,22709.0,318.2105,318.4651,316.5853,316.9182,22709.0
2023-02-03 15:00:00,323.46,324.21,322.39,323.78,26552.0,316.6832,317.4175,315.6356,316.9965,26552.0
2023-02-03 15:30:00,324.02,324.52,322.93,324.4,105284.0,317.2315,317.721,316.1643,317.6035,105284.0
2023-02-06 09:30:00,319.49,320.15,317.07,317.94,37380.0,312.7964,313.4426,310.4271,311.2789,37380.0
2023-02-06 10:00:00,317.93,318.82,316.41,317.02,33588.0,311.2691,312.1404,309.7809,310.3781,33588.0
2023-02-06 10:30:00,316.96,317.28,316.19,317.28,33012.0,310.3194,310.6327,309.5655,310.6327,33012.0
2023-02-06 11:00:00,317.4,318.21,316.92,318.21,20536.0,310.7502,311.5432,310.2802,311.5432,20536.0
2023-02-06 11:30:00,318.29,318.58,316.66,316.69,22260.0,311.6215,311.9055,310.0257,310.0551,22260.0
2023-02-06 12:00:00,316.7,317.28,316.21,316.77,16814.0,310.0648,310.6327,309.5851,310.1334,16814.0
2023-02-06 12:30:00,316.8,317.15,315.9,316.25,20857.0,310.1628,310.5054,309.2816,309.6243,20857.0
2023-02-06 13:00:00,316.17,316.43,315.28,316.0,17744.0,309.546,309.8005,308.6746,309.3795,17744.0
2023-02-06 13:30:00,315.82,316.12,315.09,315.63,21482.0,309.2033,309.497,308.4886,309.0173,21482.0
2023-02-06 14:00:00,315.75,317.29,315.71,316.16,20869.0,309.1348,310.6425,309.0956,309.5362,20869.0
2023-02-06 14:30:00,316.26,316.81,315.7,316.81,11674.0,309.6341,310.1725,309.0858,310.1725,11674.0
2023-02-06 15:00:00,316.76,316.76,314.63,314.67,35902.0,310.1236,310.1236,308.0382,308.0774,35902.0
2023-02-06 15:30:00,314.67,315.09,313.6,314.4,140530.0,308.0774,308.4886,307.0298,307.813,140530.0
2023-02-07 09:30:00,312.09,313.0,310.51,311.17,28443.0,305.5514,306.4424,304.0045,304.6507,28443.0
2023-02-07 10:00:00,311.37,311.93,310.08,310.38,39821.0,304.8465,305.3948,303.5835,303.8773,39821.0
2023-02-07 10:30:00,310.36,311.74,310.15,311.63,31450.0,303.8577,305.2088,303.6521,305.1011,31450.0
2023-02-07 11:00:00,311.6,312.92,311.6,312.6,32274.0,305.0717,306.364,305.0717,306.0507,32274.0
2023-02-07 11:30:00,312.6,313.49,312.16,312.16,47467.0,306.0507,306.9221,305.62,305.62,47467.0
2023-02-07 12:00:00,312.18,312.93,312.1,312.31,14277.0,305.6395,306.3738,305.5612,305.7668,14277.0
2023-02-07 12:30:00,312.41,316.97,312.39,316.66,16239.0,305.8647,310.3292,305.8451,310.0257,16239.0
2023-02-07 13:00:00,316.81,317.3,312.95,313.16,22343.0,310.1725,310.6523,306.3934,306.599,22343.0
2023-02-07 13:30:00,313.08,313.08,311.02,312.16,43104.0,306.5207,306.5207,304.5039,305.62,43104.0
2023-02-07 14:00:00,312.16,315.56,312.16,314.77,32462.0,305.62,308.9487,305.62,308.1753,32462.0
2023-02-07 14:30:00,314.8,315.9,314.6,315.81,25974.0,308.2047,309.2816,308.0088,309.1935,25974.0
2023-02-07 15:00:00,315.81,316.55,315.15,316.4,33702.0,309.1935,309.918,308.5473,309.7711,33702.0
2023-02-07 15:30:00,316.47,318.36,315.66,317.84,108437.0,309.8397,311.6901,309.0466,311.181,108437.0
2023-02-08 09:30:00,316.53,317.27,313.92,316.36,13473.0,309.8984,310.6229,307.3431,309.732,13473.0
2023-02-08 10:00:00,315.68,316.87,315.17,315.33,5350.0,309.0662,310.2313,308.5669,308.7236,5350.0
2023-02-08 10:30:00,315.0,315.54,314.16,314.84,13495.0,308.4005,308.9292,307.5781,308.2438,13495.0
2023-02-08 11:00:00,314.7,315.77,314.0,314.44,8954.0,308.1068,309.1543,307.4214,307.8522,8954.0
2023-02-08 11:30:00,314.52,314.96,314.13,314.96,18211.0,307.9305,308.3613,307.5487,308.3613,18211.0
2023-02-08 12:00:00,314.74,314.79,313.45,314.22,6035.0,308.1459,308.1949,306.8829,307.6368,6035.0
2023-02-08 12:30:00,314.24,314.65,313.51,314.49,8858.0,307.6564,308.0578,306.9417,307.9012,8858.0
2023-02-08 13:00:00,314.29,314.9,313.67,313.69,5651.0,307.7053,308.3026,307.0983,307.1179,5651.0
2023-02-08 13:30:00,313.65,313.76,312.75,313.03,10508.0,307.0788,307.1864,306.1976,306.4717,10508.0
2023-02-08 14:00:00,312.81,313.95,312.52,312.65,13046.0,306.2563,307.3725,305.9724,306.0997,13046.0
2023-02-08 14:30:00,312.62,312.8,311.91,312.41,18670.0,306.0703,306.2466,305.3752,305.8647,18670.0
2023-02-08 15:00:00,312.44,312.47,311.14,311.49,25068.0,305.8941,305.9235,304.6213,304.964,25068.0
2023-02-08 15:30:00,311.39,312.38,311.11,311.99,116213.0,304.8661,305.8354,304.592,305.4535,116213.0
2023-02-09 09:30:00,315.11,315.11,311.72,312.16,81186.0,308.5082,308.5082,305.1892,305.62,81186.0
2023-02-09 10:00:00,312.17,313.59,309.71,309.78,54137.0,305.6298,307.02,303.2213,303.2898,54137.0
2023-02-09 10:30:00,310.05,312.28,309.88,311.77,40192.0,303.5542,305.7375,303.3877,305.2381,40192.0
2023-02-09 11:00:00,311.75,311.78,309.92,311.2,55616.0,305.2186,305.2479,303.4269,304.6801,55616.0
2023-02-09 11:30:00,311.23,312.26,311.01,312.26,11214.0,304.7095,305.7179,304.4941,305.7179,11214.0
2023-02-09 12:00:00,312.31,312.49,311.54,311.76,6465.0,305.7668,305.9431,305.013,305.2283,6465.0
2023-02-09 12:30:00,311.39,311.47,310.09,311.09,6331.0,304.8661,304.9444,303.5933,304.5724,6331.0
2023-02-09 13:00:00,311.02,311.2,310.56,310.74,6353.0,304.5039,304.6801,304.0535,304.2297,6353.0
2023-02-09 13:30:00,310.54,311.06,309.66,310.04,8334.0,304.0339,304.543,303.1723,303.5444,8334.0
2023-02-09 14:00:00,310.27,310.34,308.58,308.71,10852.0,303.7696,303.8381,302.115,302.2422,10852.0
2023-02-09 14:30:00,309.06,309.6,308.88,309.03,8027.0,302.5849,303.1136,302.4087,302.5555,8027.0
2023-02-09 15:00:00,308.93,309.01,306.8,306.9,13673.0,302.4576,302.536,300.3723,300.4702,13673.0
2023-02-09 15:30:00,306.85,307.45,305.96,307.05,170795.0,300.4212,301.0086,299.5499,300.617,170795.0
2023-02-10 09:30:00,304.66,305.26,303.44,304.81,14390.0,298.2771,298.8645,297.0827,298.424,14390.0
2023-02-10 10:00:00,304.3,307.0,303.61,306.77,15263.0,297.9246,300.5681,297.2491,300.3429,15263.0
2023-02-10 10:30:00,306.85,307.24,304.65,305.56,11147.0,300.4212,300.803,298.2673,299.1582,11147.0
2023-02-10 11:00:00,305.49,306.18,304.58,306.1,22479.0,299.0897,299.7653,298.1988,299.6869,22479.0
2023-02-10 11:30:00,306.03,306.22,304.77,305.1,17674.0,299.6184,299.8044,298.3848,298.7079,17674.0
2023-02-10 12:00:00,305.17,305.26,303.73,304.16,21205.0,298.7764,298.8645,297.3666,297.7876,21205.0
2023-02-10 12:30:00,304.19,305.29,304.17,305.29,8799.0,297.8169,298.8939,297.7974,298.8939,8799.0
2023-02-10 13:00:00,305.33,306.1,305.06,305.74,7727.0,298.9331,299.6869,298.6687,299.3345,7727.0
2023-02-10 13:30:00,305.62,305.86,305.0,305.0,7089.0,299.217,299.452,298.61,298.61,7089.0
2023-02-10 14:00:00,305.12,305.32,304.28,304.41,8717.0,298.7275,298.9233,297.9051,298.0323,8717.0
2023-02-10 14:30:00,304.4,305.28,304.19,305.01,11271.0,298.0225,298.8841,297.8169,298.6198,11271.0
2023-02-10 15:00:00,305.28,305.3,304.63,305.09,21180.0,298.8841,298.9037,298.2477,298.6981,21180.0
2023-02-10 15:30:00,305.12,306.85,305.12,306.8,48704.0,298.7275,300.4212,298.7275,300.3723,48704.0
2023-02-13 09:30:00,307.88,312.29,307.6,312.29,24747.0,301.4296,305.7472,301.1555,305.7472,24747.0
2023-02-13 10:00:00,311.93,312.07,311.08,311.79,9948.0,305.3948,305.5319,304.5626,305.2577,9948.0
2023-02-13 10:30:00,311.81,311.81,310.58,311.29,13550.0,305.2773,305.2773,304.0731,304.7682,13550.0
2023-02-13 11:00:00,311.44,311.68,310.71,311.37,13961.0,304.9151,305.15,304.2003,304.8465,13961.0
2023-02-13 11:30:00,311.37,311.93,310.85,311.35,11084.0,304.8465,305.3948,304.3374,304.8269,11084.0
2023-02-13 12:00:00,311.62,312.43,311.62,311.83,6243.0,305.0913,305.8843,305.0913,305.2969,6243.0
2023-02-13 12:30:00,311.89,312.41,311.28,311.57,13846.0,305.3556,305.8647,304.7584,305.0423,13846.0
2023-02-13 13:00:00,311.73,312.12,311.15,311.88,13204.0,305.199,305.5808,304.6311,305.3458,13204.0
2023-02-13 13:30:00,311.81,312.27,311.6,312.27,8397.0,305.2773,305.7277,305.0717,305.7277,8397.0
2023-02-13 14:00:00,312.28,312.32,310.58,310.69,14603.0,305.7375,305.7766,304.0731,304.1808,14603.0
2023-02-13 14:30:00,310.77,311.13,310.39,310.84,13503.0,304.2591,304.6115,303.887,304.3276,13503.0
2023-02-13 15:00:00,310.86,311.49,310.35,311.45,17307.0,304.3472,304.964,303.8479,304.9248,17307.0
2023-02-13 15:30:00,311.48,313.56,311.41,313.55,88568.0,304.9542,306.9906,304.8857,306.9808,88568.0
2023-02-14 09:30:00,312.98,313.85,310.27,312.82,17551.0,306.4228,307.2746,303.7696,306.2661,17551.0
2023-02-14 10:00:00,313.2,314.53,313.2,313.31,16017.0,306.6382,307.9403,306.6382,306.7459,16017.0
2023-02-14 10:30:00,313.29,313.55,310.08,311.76,33038.0,306.7263,306.9808,303.5835,305.2283,33038.0
2023-02-14 11:00:00,311.73,312.75,310.28,310.29,17104.0,305.199,306.1976,303.7794,303.7891,17104.0
2023-02-14 11:30:00,310.35,310.35,309.04,309.58,14093.0,303.8479,303.8479,302.5653,303.094,14093.0
2023-02-14 12:00:00,309.69,310.38,309.46,310.04,10744.0,303.2017,303.8773,302.9765,303.5444,10744.0
2023-02-14 12:30:00,309.8,310.33,309.72,310.06,10493.0,303.3094,303.8283,303.2311,303.564,10493.0
2023-02-14 13:00:00,309.92,312.29,309.87,311.54,7749.0,303.4269,305.7472,303.3779,305.013,7749.0
2023-02-14 13:30:00,311.58,311.66,310.93,311.29,6603.0,305.0521,305.1304,304.4157,304.7682,6603.0
2023-02-14 14:00:00,311.36,311.72,310.65,311.29,9751.0,304.8367,305.1892,304.1416,304.7682,9751.0
2023-02-14 14:30:00,311.42,312.25,311.38,312.18,9969.0,304.8955,305.7081,304.8563,305.6395,9969.0
2023-02-14 15:00:00,312.18,312.3,311.49,311.76,10235.0,305.6395,305.757,304.964,305.2283,10235.0
2023-02-14 15:30:00,311.75,312.05,309.07,309.13,112076.0,305.2186,305.5123,302.5947,302.6534,112076.0
2023-02-15 09:30:00,305.66,308.45,305.66,307.78,18522.0,299.2561,301.9877,299.2561,301.3317,18522.0
2023-02-15 10:00:00,307.8,309.7,307.61,308.78,25013.0,301.3513,303.2115,301.1653,302.3108,25013.0
2023-02-15 10:30:00,308.56,310.13,308.25,308.29,18967.0,302.0954,303.6325,301.7919,301.831,18967.0
2023-02-15 11:00:00,308.09,309.4,308.09,309.4,13474.0,301.6352,302.9178,301.6352,302.9178,13474.0
2023-02-15 11:30:00,309.23,309.31,308.43,308.79,12950.0,302.7514,302.8297,301.9681,302.3206,12950.0
2023-02-15 12:00:00,308.65,308.76,307.8,308.38,10243.0,302.1835,302.2912,301.3513,301.9192,10243.0
2023-02-15 12:30:00,308.05,309.13,308.02,308.4,9517.0,301.5961,302.6534,301.5667,301.9387,9517.0
2023-02-15 13:00:00,308.62,309.23,308.41,308.99,8450.0,302.1541,302.7514,301.9485,302.5164,8450.0
2023-02-15 13:30:00,309.07,309.56,308.84,309.54,17776.0,302.5947,303.0744,302.3695,303.0549,17776.0
2023-02-15 14:00:00,309.5,310.06,309.25,309.61,12212.0,303.0157,303.564,302.7709,303.1234,12212.0
2023-02-15 14:30:00,309.65,309.89,308.67,308.83,12182.0,303.1626,303.3975,302.2031,302.3597,12182.0
2023-02-15 15:00:00,308.8,309.17,308.47,308.98,19445.0,302.3304,302.6926,302.0073,302.5066,19445.0
2023-02-15 15:30:00,309.07,310.87,309.07,310.82,117258.0,302.5947,304.357,302.5947,304.308,117258.0
2023-02-16 09:30:00,305.01,305.01,302.11,302.62,74533.0,298.6198,298.6198,295.7805,296.2798,74533.0
2023-02-16 10:00:00,302.6,305.12,302.6,304.99,17607.0,296.2603,298.7275,296.2603,298.6002,17607.0
2023-02-16 10:30:00,305.04,305.65,303.88,304.12,16479.0,298.6491,299.2464,297.5134,297.7484,16479.0
2023-02-16 11:00:00,303.94,305.13,303.33,304.88,22402.0,297.5722,298.7373,296.975,298.4925,22402.0
2023-02-16 11:30:00,304.9,305.34,304.23,304.44,18018.0,298.5121,298.9429,297.8561,298.0617,18018.0
2023-02-16 12:00:00,304.35,305.21,303.89,304.99,9663.0,297.9736,298.8156,297.5232,298.6002,9663.0
2023-02-16 12:30:00,305.08,305.83,304.86,304.97,25598.0,298.6883,299.4226,298.4729,298.5806,25598.0
2023-02-16 13:00:00,305.02,305.39,304.62,304.62,9372.0,298.6296,298.9918,298.2379,298.2379,9372.0
2023-02-16 13:30:00,304.72,305.25,304.45,304.78,11980.0,298.3358,298.8547,298.0715,298.3946,11980.0
2023-02-16 14:00:00,305.05,306.04,305.03,305.91,9618.0,298.6589,299.6282,298.6393,299.5009,9618.0
2023-02-16 14:30:00,305.91,306.17,305.42,305.54,11004.0,299.5009,299.7555,299.0212,299.1387,11004.0
2023-02-16 15:00:00,305.51,305.58,303.68,303.82,15228.0,299.1093,299.1778,297.3176,297.4547,15228.0
2023-02-16 15:30:00,303.67,303.98,302.64,302.64,98026.0,297.3078,297.6113,296.2994,296.2994,98026.0
2023-02-17 09:30:00,299.84,301.36,298.28,298.56,43930.0,293.5581,295.0462,292.0308,292.3049,43930.0
2023-02-17 10:00:00,298.75,300.24,298.15,299.09,45668.0,292.4909,293.9497,291.9035,292.8238,45668.0
2023-02-17 10:30:00,298.98,300.05,298.6,298.76,24783.0,292.7161,293.7637,292.3441,292.5007,24783.0
2023-02-17 11:00:00,298.79,299.17,298.06,298.18,9830.0,292.5301,292.9021,291.8154,291.9329,9830.0
2023-02-17 11:30:00,298.19,300.0,297.74,299.46,12020.0,291.9427,293.7147,291.5021,293.186,12020.0
2023-02-17 12:00:00,299.68,300.21,299.5,300.06,9799.0,293.4014,293.9203,293.2252,293.7735,9799.0
2023-02-17 12:30:00,299.9,299.9,298.9,299.46,5435.0,293.6168,293.6168,292.6378,293.186,5435.0
2023-02-17 13:00:00,299.4,300.13,299.09,299.49,8804.0,293.1273,293.842,292.8238,293.2154,8804.0
2023-02-17 13:30:00,299.48,300.18,299.26,300.05,7478.0,293.2056,293.891,292.9902,293.7637,7478.0
2023-02-17 14:00:00,300.06,300.49,299.74,300.4,16408.0,293.7735,294.1945,293.4602,294.1063,16408.0
2023-02-17 14:30:00,300.44,301.83,300.22,301.83,9327.0,294.1455,295.5064,293.9301,295.5064,9327.0
2023-02-17 15:00:00,301.92,302.09,301.13,301.13,19562.0,295.5945,295.7609,294.8211,294.8211,19562.0
2023-02-17 15:30:00,301.11,301.91,300.6,301.52,140820.0,294.8015,295.5847,294.3022,295.2029,140820.0
2023-02-21 09:30:00,297.03,297.72,294.54,297.17,44408.0,290.807,291.4825,288.3691,290.944,44408.0
2023-02-21 10:00:00,296.73,298.13,296.31,296.98,22414.0,290.5132,291.8839,290.102,290.758,22414.0
2023-02-21 10:30:00,296.8,297.3,295.39,295.44,24478.0,290.5818,291.0713,289.2013,289.2503,24478.0
2023-02-21 11:00:00,295.4,295.67,294.24,294.46,27540.0,289.2111,289.4754,288.0754,288.2908,27540.0
2023-02-21 11:30:00,294.51,294.64,293.88,294.0,22431.0,288.3398,288.467,287.7229,287.8404,22431.0
2023-02-21 12:00:00,293.85,294.33,293.74,294.07,10584.0,287.6936,288.1635,287.5859,287.909,10584.0
2023-02-21 12:30:00,294.05,294.57,293.65,294.37,14831.0,287.8894,288.3985,287.4978,288.2027,14831.0
2023-02-21 13:00:00,294.54,294.57,293.6,293.82,11944.0,288.3691,288.3985,287.4488,287.6642,11944.0
2023-02-21 13:30:00,293.82,293.83,292.96,293.08,15882.0,287.6642,287.674,286.8222,286.9397,15882.0
2023-02-21 14:00:00,293.08,293.85,292.52,293.85,18717.0,286.9397,287.6936,286.3914,287.6936,18717.0
2023-02-21 14:30:00,293.86,295.3,293.71,295.1,25344.0,287.7034,289.1132,287.5565,288.9174,25344.0
2023-02-21 15:00:00,295.16,295.66,294.94,295.14,25193.0,288.9761,289.4657,288.7607,288.9566,25193.0
2023-02-21 15:30:00,295.23,295.65,294.25,294.89,122325.0,289.0447,289.4559,288.0852,288.7118,122325.0
2023-02-22 09:30:00,295.48,296.92,293.35,293.94,35392.0,289.2894,290.6993,287.2041,287.7817,35392.0
2023-02-22 10:00:00,293.95,294.58,293.06,293.42,31078.0,287.7915,288.4083,286.9201,287.2726,31078.0
2023-02-22 10:30:00,292.71,293.25,291.92,292.99,26173.0,286.5775,287.1061,285.804,286.8516,26173.0
2023-02-22 11:00:00,293.17,293.39,292.22,292.46,27805.0,287.0278,287.2432,286.0977,286.3327,27805.0
2023-02-22 11:30:00,292.51,293.17,292.09,292.68,79425.0,286.3817,287.0278,285.9705,286.5481,79425.0
2023-02-22 12:00:00,292.73,293.83,292.53,293.81,14014.0,286.597,287.674,286.4012,287.6544,14014.0
2023-02-22 12:30:00,293.81,293.82,293.14,293.66,14370.0,287.6544,287.6642,286.9985,287.5076,14370.0
2023-02-22 13:00:00,293.65,294.89,293.35,294.88,13507.0,287.4978,288.7118,287.2041,288.702,13507.0
2023-02-22 13:30:00,294.91,295.12,294.26,294.5,22675.0,288.7314,288.937,288.095,288.33,22675.0
2023-02-22 14:00:00,294.51,294.93,293.0,294.03,40160.0,288.3398,288.751,286.8614,287.8698,40160.0
2023-02-22 14:30:00,293.89,294.06,292.82,292.82,34388.0,287.7327,287.8992,286.6852,286.6852,34388.0
2023-02-22 15:00:00,292.75,293.23,292.29,292.86,22450.0,286.6166,287.0866,286.1663,286.7243,22450.0
2023-02-22 15:30:00,292.62,294.51,292.29,294.51,103310.0,286.4893,288.3398,286.1663,288.3398,103310.0
2023-02-23 09:30:00,295.0,296.5,293.9,294.54,25765.0,289.5748,291.0472,288.495,289.1232,25765.0
2023-02-23 10:00:00,294.54,294.76,293.36,293.76,19570.0,289.1232,289.3392,287.9649,288.3576,19570.0
2023-02-23 10:30:00,293.77,294.31,291.99,292.4,20636.0,288.3674,288.8975,286.6201,287.0226,20636.0
2023-02-23 11:00:00,292.35,292.67,290.64,291.01,29468.0,286.9735,287.2876,285.295,285.6582,29468.0
2023-02-23 11:30:00,291.0,291.2,289.44,289.77,15647.0,285.6483,285.8447,284.117,284.441,15647.0
2023-02-23 12:00:00,289.79,290.71,289.73,290.21,13101.0,284.4606,285.3637,284.4017,284.8729,13101.0
2023-02-23 12:30:00,290.1,291.14,290.0,291.13,32909.0,284.7649,285.7858,284.6667,285.776,32909.0
2023-02-23 13:00:00,291.31,291.36,290.78,291.16,12874.0,285.9526,286.0017,285.4324,285.8054,12874.0
2023-02-23 13:30:00,291.17,292.15,290.81,291.97,13134.0,285.8152,286.7772,285.4618,286.6005,13134.0
2023-02-23 14:00:00,292.01,294.05,291.74,293.83,20131.0,286.6398,288.6423,286.3747,288.4263,20131.0
2023-02-23 14:30:00,293.86,294.58,293.86,294.17,13874.0,288.4558,289.1625,288.4558,288.7601,13874.0
2023-02-23 15:00:00,294.29,294.74,294.0,294.66,14722.0,288.8778,289.3196,288.5932,289.241,14722.0
2023-02-23 15:30:00,294.75,295.17,294.13,294.55,64595.0,289.3294,289.7417,288.7208,289.1331,64595.0
2023-02-24 09:30:00,287.98,289.85,286.64,287.81,28162.0,282.6839,284.5195,281.3685,282.517,28162.0
2023-02-24 10:00:00,287.82,288.12,286.44,286.92,25092.0,282.5268,282.8213,281.1722,281.6434,25092.0
2023-02-24 10:30:00,287.09,287.71,286.32,286.87,19829.0,281.8103,282.4189,281.0544,281.5943,19829.0
2023-02-24 11:00:00,287.0,289.17,287.0,289.15,24518.0,281.7219,283.852,281.7219,283.8324,24518.0
2023-02-24 11:30:00,289.13,290.28,288.55,289.51,25326.0,283.8127,284.9416,283.2434,284.1858,25326.0
2023-02-24 12:00:00,289.63,289.72,288.51,288.97,5388.0,284.3035,284.3919,283.2041,283.6557,5388.0
2023-02-24 12:30:00,288.96,289.02,287.6,287.68,10833.0,283.6459,283.7048,282.3109,282.3894,10833.0
2023-02-24 13:00:00,287.55,288.55,287.4,288.36,8043.0,282.2618,283.2434,282.1146,283.0569,8043.0
2023-02-24 13:30:00,288.29,289.48,287.8,289.29,15923.0,282.9882,284.1563,282.5072,283.9698,15923.0
2023-02-24 14:00:00,289.44,289.73,288.96,289.16,9581.0,284.117,284.4017,283.6459,283.8422,9581.0
2023-02-24 14:30:00,289.19,290.26,288.26,290.14,15185.0,283.8716,284.922,282.9587,284.8042,15185.0
2023-02-24 15:00:00,290.13,290.31,289.49,289.74,15309.0,284.7943,284.971,284.1661,284.4115,15309.0
2023-02-24 15:30:00,289.63,289.64,288.29,289.31,57610.0,284.3035,284.3134,282.9882,283.9894,57610.0
2023-02-27 09:30:00,294.03,294.03,291.39,292.63,13759.0,288.6226,288.6226,286.0312,287.2484,13759.0
2023-02-27 10:00:00,292.9,293.77,292.63,293.59,9738.0,287.5134,288.3674,287.2484,288.1907,9738.0
2023-02-27 10:30:00,293.15,293.27,291.1,291.79,15705.0,287.7588,287.8766,285.7465,286.4238,15705.0
2023-02-27 11:00:00,291.74,292.1,290.61,290.86,7407.0,286.3747,286.7281,285.2655,285.5109,7407.0
2023-02-27 11:30:00,291.09,291.45,290.14,290.92,10252.0,285.7367,286.0901,284.8042,285.5698,10252.0
2023-02-27 12:00:00,291.19,291.19,289.91,290.73,7176.0,285.8349,285.8349,284.5784,285.3833,7176.0
2023-02-27 12:30:00,290.72,290.72,290.03,290.49,6515.0,285.3735,285.3735,284.6962,285.1477,6515.0
2023-02-27 13:00:00,290.59,290.59,290.1,290.34,9099.0,285.2459,285.2459,284.7649,285.0005,9099.0
2023-02-27 13:30:00,290.53,290.53,289.52,290.45,8744.0,285.187,285.187,284.1956,285.1085,8744.0
2023-02-27 14:00:00,290.63,291.18,289.86,290.01,7455.0,285.2852,285.825,284.5293,284.6766,7455.0
2023-02-27 14:30:00,290.16,290.35,289.47,289.81,6846.0,284.8238,285.0103,284.1465,284.4802,6846.0
2023-02-27 15:00:00,289.84,289.95,288.96,289.29,11949.0,284.5097,284.6177,283.6459,283.9698,11949.0
2023-02-27 15:30:00,289.2,289.89,288.86,289.71,35374.0,283.8815,284.5588,283.5477,284.3821,35374.0
2023-02-28 09:30:00,289.23,292.34,288.05,291.05,33304.0,283.9109,286.9637,282.7526,285.6974,33304.0
2023-02-28 10:00:00,291.12,292.06,289.82,291.69,15893.0,285.7661,286.6889,284.49,286.3257,15893.0
2023-02-28 10:30:00,291.8,292.08,291.46,292.03,14226.0,286.4336,286.7085,286.0999,286.6594,14226.0
2023-02-28 11:00:00,292.14,293.43,292.14,293.19,19723.0,286.7674,288.0337,286.7674,287.7981,19723.0
2023-02-28 11:30:00,293.16,293.32,292.55,293.32,9033.0,287.7686,287.9257,287.1698,287.9257,9033.0
2023-02-28 12:00:00,293.31,293.53,293.09,293.23,5514.0,287.9159,288.1318,287.6999,287.8373,5514.0
2023-02-28 12:30:00,293.27,293.64,292.65,293.57,7892.0,287.8766,288.2398,287.268,288.1711,7892.0
2023-02-28 13:00:00,293.62,293.87,293.28,293.44,5450.0,288.2202,288.4656,287.8864,288.0435,5450.0
2023-02-28 13:30:00,293.6,293.73,293.19,293.32,9826.0,288.2005,288.3281,287.7981,287.9257,9826.0
2023-02-28 14:00:00,293.4,293.59,292.47,292.47,11769.0,288.0042,288.1907,287.0913,287.0913,11769.0
2023-02-28 14:30:00,292.43,292.59,291.65,291.78,16994.0,287.052,287.2091,286.2864,286.414,16994.0
2023-02-28 15:00:00,291.64,291.76,290.09,290.1,17247.0,286.2766,286.3944,284.7551,284.7649,17247.0
2023-02-28 15:30:00,290.06,290.69,289.46,289.83,79674.0,284.7256,285.344,284.1367,284.4999,79674.0
2023-03-01 09:30:00,288.38,292.88,288.38,291.83,32747.0,283.0765,287.4938,283.0765,286.4631,32747.0
2023-03-01 10:00:00,291.15,291.85,289.14,290.21,14606.0,285.7956,286.4827,283.8226,284.8729,14606.0
2023-03-01 10:30:00,289.93,291.39,289.68,291.39,6035.0,284.598,286.0312,284.3526,286.0312,6035.0
2023-03-01 11:00:00,291.25,291.25,289.59,290.37,20691.0,285.8938,285.8938,284.2643,285.0299,20691.0
2023-03-01 11:30:00,290.47,291.52,290.46,290.92,9451.0,285.1281,286.1588,285.1183,285.5698,9451.0
2023-03-01 12:00:00,290.77,291.37,290.55,290.55,6127.0,285.4226,286.0115,285.2066,285.2066,6127.0
2023-03-01 12:30:00,290.54,290.97,290.21,290.52,4001.0,285.1968,285.6189,284.8729,285.1772,4001.0
2023-03-01 13:00:00,290.22,291.41,290.06,290.97,16390.0,284.8827,286.0508,284.7256,285.6189,16390.0
2023-03-01 13:30:00,290.76,291.29,290.32,290.46,6175.0,285.4128,285.933,284.9809,285.1183,6175.0
2023-03-01 14:00:00,290.38,290.8,289.75,289.75,6795.0,285.0398,285.452,284.4213,284.4213,6795.0
2023-03-01 14:30:00,289.65,289.75,289.17,289.61,6444.0,284.3232,284.4213,283.852,284.2839,6444.0
2023-03-01 15:00:00,289.74,290.03,289.42,289.57,9964.0,284.4115,284.6962,284.0974,284.2446,9964.0
2023-03-01 15:30:00,289.47,290.44,289.27,289.42,55959.0,284.1465,285.0986,283.9502,284.0974,55959.0
2023-03-02 09:30:00,285.15,286.9,284.8,285.89,28207.0,279.9059,281.6237,279.5624,280.6323,28207.0
2023-03-02 10:00:00,285.89,286.85,285.55,286.81,15936.0,280.6323,281.5747,280.2986,281.5354,15936.0
2023-03-02 10:30:00,286.95,287.24,285.73,286.01,22074.0,281.6728,281.9575,280.4753,280.7501,22074.0
2023-03-02 11:00:00,285.94,287.19,285.94,286.34,79196.0,280.6814,281.9084,280.6814,281.074,79196.0
2023-03-02 11:30:00,286.5,286.88,285.77,286.18,27103.0,281.2311,281.6041,280.5145,280.917,27103.0
2023-03-02 12:00:00,286.35,286.54,285.7,286.2,7149.0,281.0839,281.2704,280.4458,280.9366,7149.0
2023-03-02 12:30:00,286.23,286.59,285.94,286.54,6179.0,280.9661,281.3195,280.6814,281.2704,6179.0
2023-03-02 13:00:00,286.66,286.97,286.41,286.54,11323.0,281.3882,281.6925,281.1428,281.2704,11323.0
2023-03-02 13:30:00,286.56,289.01,286.5,288.97,9416.0,281.29,283.6949,281.2311,283.6557,9416.0
2023-03-02 14:00:00,289.29,289.31,288.17,288.92,8429.0,283.9698,283.9894,282.8704,283.6066,8429.0
2023-03-02 14:30:00,289.07,289.19,288.33,288.69,8373.0,283.7538,283.8716,283.0275,283.3808,8373.0
2023-03-02 15:00:00,288.6,289.31,288.31,289.23,21767.0,283.2925,283.9894,283.0078,283.9109,21767.0
2023-03-02 15:30:00,289.21,290.61,289.15,290.34,94804.0,283.8913,285.2655,283.8324,285.0005,94804.0
2023-03-03 09:30:00,293.23,294.94,292.19,294.42,27539.0,287.8373,289.5159,286.8165,289.0055,27539.0
2023-03-03 10:00:00,294.45,295.71,293.3,295.71,44367.0,289.0349,290.2717,287.906,290.2717,44367.0
2023-03-03 10:30:00,295.7,295.75,294.5,294.87,27354.0,290.2619,290.311,289.084,289.4472,27354.0
2023-03-03 11:00:00,294.93,296.03,294.89,295.8,16550.0,289.5061,290.5858,289.4668,290.3601,16550.0
2023-03-03 11:30:00,296.05,296.8,295.36,296.8,11698.0,290.6055,291.3417,289.9282,291.3417,11698.0
2023-03-03 12:00:00,296.66,297.25,296.32,297.09,14884.0,291.2043,291.7834,290.8705,291.6263,14884.0
2023-03-03 12:30:00,297.03,297.46,296.38,297.46,11956.0,291.5675,291.9895,290.9294,291.9895,11956.0
2023-03-03 13:00:00,297.35,298.01,297.07,297.85,16748.0,291.8816,292.5294,291.6067,292.3724,16748.0
2023-03-03 13:30:00,297.85,297.91,297.02,297.38,25617.0,292.3724,292.4313,291.5576,291.911,25617.0
2023-03-03 14:00:00,297.47,298.11,297.15,298.07,14238.0,291.9994,292.6276,291.6852,292.5883,14238.0
2023-03-03 14:30:00,297.97,298.9,297.97,298.9,17522.0,292.4902,293.4031,292.4902,293.4031,17522.0
2023-03-03 15:00:00,298.89,299.39,298.5,298.98,26356.0,293.3932,293.8841,293.0104,293.4816,26356.0
2023-03-03 15:30:00,298.93,299.21,298.46,298.7,72278.0,293.4325,293.7074,292.9712,293.2067,72278.0
2023-03-06 09:30:00,298.74,302.96,298.65,302.91,64748.0,293.246,297.3884,293.1577,297.3393,64748.0
2023-03-06 10:00:00,302.72,304.2,301.96,302.95,46291.0,297.1528,298.6056,296.4068,297.3786,46291.0
2023-03-06 10:30:00,303.04,303.92,302.79,303.19,20183.0,297.4669,298.3307,297.2215,297.6142,20183.0
2023-03-06 11:00:00,303.26,304.19,303.0,303.0,22147.0,297.6829,298.5958,297.4277,297.4277,22147.0
2023-03-06 11:30:00,302.8,303.11,301.79,303.11,28961.0,297.2313,297.5356,296.2399,297.5356,28961.0
2023-03-06 12:00:00,303.25,304.02,303.1,303.2,12322.0,297.6731,298.4289,297.5258,297.624,12322.0
2023-03-06 12:30:00,303.11,303.55,302.7,303.4,13929.0,297.5356,297.9675,297.1332,297.8203,13929.0
2023-03-06 13:00:00,303.33,303.42,302.41,303.13,14736.0,297.7516,297.8399,296.8485,297.5553,14736.0
2023-03-06 13:30:00,303.21,303.49,302.64,302.64,15938.0,297.6338,297.9087,297.0743,297.0743,15938.0
2023-03-06 14:00:00,302.65,303.27,302.48,302.91,27290.0,297.0841,297.6927,296.9172,297.3393,27290.0
2023-03-06 14:30:00,302.81,303.15,302.57,302.77,16295.0,297.2412,297.5749,297.0056,297.2019,16295.0
2023-03-06 15:00:00,302.79,303.04,302.34,302.58,26902.0,297.2215,297.4669,296.7798,297.0154,26902.0
2023-03-06 15:30:00,302.64,303.96,302.56,303.38,109048.0,297.0743,298.37,296.9958,297.8007,109048.0
2023-03-07 09:30:00,303.75,304.07,301.65,302.24,22692.0,298.1639,298.478,296.1025,296.6816,22692.0
2023-03-07 10:00:00,302.06,302.06,298.06,298.86,30168.0,296.5049,296.5049,292.5785,293.3638,30168.0
2023-03-07 10:30:00,298.86,299.57,296.66,296.85,18021.0,293.3638,294.0607,291.2043,291.3908,18021.0
2023-03-07 11:00:00,296.63,297.83,296.16,296.16,9177.0,291.1748,292.3527,290.7135,290.7135,9177.0
2023-03-07 11:30:00,296.03,296.83,295.91,296.36,8681.0,290.5858,291.3711,290.4681,290.9098,8681.0
2023-03-07 12:00:00,296.37,297.4,295.87,296.76,14818.0,290.9196,291.9306,290.4288,291.3024,14818.0
2023-03-07 12:30:00,296.91,296.92,295.5,295.57,11093.0,291.4497,291.4595,290.0656,290.1343,11093.0
2023-03-07 13:00:00,295.74,295.74,294.13,294.45,14335.0,290.3012,290.3012,288.7208,289.0349,14335.0
2023-03-07 13:30:00,294.46,294.67,293.24,293.65,14517.0,289.0447,289.2509,287.8472,288.2496,14517.0
2023-03-07 14:00:00,293.64,294.32,293.3,293.56,35887.0,288.2398,288.9073,287.906,288.1613,35887.0
2023-03-07 14:30:00,293.56,293.73,293.12,293.45,17108.0,288.1613,288.3281,287.7294,288.0533,17108.0
2023-03-07 15:00:00,293.45,293.91,292.94,293.03,18941.0,288.0533,288.5048,287.5527,287.641,18941.0
2023-03-07 15:30:00,293.11,293.88,292.74,293.39,149816.0,287.7195,288.4754,287.3563,287.9944,149816.0
2023-03-08 09:30:00,293.35,295.16,291.35,294.31,31063.0,287.9551,289.7318,285.9919,288.8975,31063.0
2023-03-08 10:00:00,293.96,295.15,292.55,294.45,33917.0,288.5539,289.722,287.1698,289.0349,33917.0
2023-03-08 10:30:00,294.56,295.55,293.74,294.49,31852.0,289.1429,290.1147,288.338,289.0742,31852.0
2023-03-08 11:00:00,294.55,295.4,294.3,294.7,90033.0,289.1331,289.9674,288.8877,289.2803,90033.0
2023-03-08 11:30:00,294.76,295.74,294.55,295.46,21289.0,289.3392,290.3012,289.1331,290.0263,21289.0
2023-03-08 12:00:00,295.27,295.61,294.5,294.5,17193.0,289.8398,290.1736,289.084,289.084,17193.0
2023-03-08 12:30:00,294.42,294.74,293.74,293.81,5352.0,289.0055,289.3196,288.338,288.4067,5352.0
2023-03-08 13:00:00,293.73,294.12,293.4,293.59,6420.0,288.3281,288.711,288.0042,288.1907,6420.0
2023-03-08 13:30:00,293.44,294.22,293.35,293.68,48441.0,288.0435,288.8091,287.9551,288.2791,48441.0
2023-03-08 14:00:00,293.87,294.11,293.78,293.98,15042.0,288.4656,288.7012,288.3772,288.5735,15042.0
2023-03-08 14:30:00,294.04,294.11,293.45,293.76,22107.0,288.6324,288.7012,288.0533,288.3576,22107.0
2023-03-08 15:00:00,293.94,293.99,293.5,293.89,24819.0,288.5343,288.5834,288.1024,288.4852,24819.0
2023-03-08 15:30:00,293.83,294.81,293.82,294.12,167102.0,288.4263,289.3883,288.4165,288.711,167102.0
2023-03-09 09:30:00,295.7,299.4,295.7,299.16,57507.0,290.2619,293.8939,290.2619,293.6583,57507.0
2023-03-09 10:00:00,299.15,300.44,298.67,300.36,44160.0,293.6485,294.9147,293.1773,294.8362,44160.0
2023-03-09 10:30:00,300.26,302.95,300.26,302.29,27356.0,294.7381,297.3786,294.7381,296.7307,27356.0
2023-03-09 11:00:00,302.51,302.51,300.95,301.18,16412.0,296.9467,296.9467,295.4154,295.6411,16412.0
2023-03-09 11:30:00,301.26,301.52,300.24,301.4,20203.0,295.7197,295.9749,294.7184,295.8571,20203.0
2023-03-09 12:00:00,301.3,302.62,300.93,302.46,27976.0,295.7589,297.0546,295.3957,296.8976,27976.0
2023-03-09 12:30:00,302.52,302.68,301.14,301.7,22720.0,296.9565,297.1135,295.6019,296.1516,22720.0
2023-03-09 13:00:00,301.7,301.93,299.12,299.29,19954.0,296.1516,296.3773,293.619,293.7859,19954.0
2023-03-09 13:30:00,299.28,299.54,298.01,298.55,19035.0,293.7761,294.0313,292.5294,293.0595,19035.0
2023-03-09 14:00:00,298.27,298.68,296.95,298.07,33960.0,292.7846,293.1871,291.4889,292.5883,33960.0
2023-03-09 14:30:00,298.01,298.18,296.38,296.55,32118.0,292.5294,292.6963,290.9294,291.0963,32118.0
2023-03-09 15:00:00,296.36,296.63,293.55,294.29,56738.0,290.9098,291.1748,288.1515,288.8778,56738.0
2023-03-09 15:30:00,294.29,295.83,293.97,295.05,149753.0,288.8778,290.3895,288.5637,289.6239,149753.0
2023-03-10 09:30:00,295.67,296.49,288.09,290.59,72054.0,290.2325,291.0374,282.7919,285.2459,72054.0
2023-03-10 10:00:00,291.02,291.27,286.34,288.61,93088.0,285.668,285.9134,281.074,283.3023,93088.0
2023-03-10 10:30:00,288.74,290.74,287.34,290.74,42923.0,283.4299,285.3931,282.0557,285.3931,42923.0
2023-03-10 11:00:00,290.57,291.74,288.8,291.74,32983.0,285.2263,286.3747,283.4888,286.3747,32983.0
2023-03-10 11:30:00,291.74,292.76,290.17,290.66,46371.0,286.3747,287.376,284.8336,285.3146,46371.0
2023-03-10 12:00:00,290.81,291.06,288.01,288.44,28279.0,285.4618,285.7072,282.7133,283.1354,28279.0
2023-03-10 12:30:00,288.61,289.66,287.22,287.25,23892.0,283.3023,284.333,281.9379,281.9673,23892.0
2023-03-10 13:00:00,287.46,287.58,283.89,284.71,32520.0,282.1735,282.2912,278.6691,279.474,32520.0
2023-03-10 13:30:00,284.71,285.44,283.99,284.48,29259.0,279.474,280.1906,278.7673,279.2483,29259.0
2023-03-10 14:00:00,284.75,287.88,284.75,286.18,67225.0,279.5133,282.5857,279.5133,280.917,67225.0
2023-03-10 14:30:00,286.52,289.49,286.44,288.48,21412.0,281.2507,284.1661,281.1722,283.1747,21412.0
2023-03-10 15:00:00,288.67,288.68,286.33,287.08,45517.0,283.3612,283.371,281.0642,281.8004,45517.0
2023-03-10 15:30:00,287.12,287.15,284.56,285.09,132969.0,281.8397,281.8692,279.3268,279.847,132969.0
2023-03-13 09:30:00,280.16,288.4,278.23,286.35,213366.0,275.0077,283.0962,273.1132,281.0839,213366.0
2023-03-13 10:00:00,286.36,288.94,285.06,285.28,66135.0,281.0937,283.6262,279.8176,280.0335,66135.0
2023-03-13 10:30:00,285.28,287.39,284.11,286.62,119382.0,280.0335,282.1047,278.8851,281.3489,119382.0
2023-03-13 11:00:00,286.34,289.1,286.33,288.87,57409.0,281.074,283.7833,281.0642,283.5575,57409.0
2023-03-13 11:30:00,288.84,288.84,286.43,287.4,75448.0,283.5281,283.5281,281.1624,282.1146,75448.0
2023-03-13 12:00:00,287.71,289.46,287.45,287.7,28084.0,282.4189,284.1367,282.1636,282.409,28084.0
2023-03-13 12:30:00,287.78,288.57,285.53,286.33,61612.0,282.4876,283.263,280.2789,281.0642,61612.0
2023-03-13 13:00:00,286.28,286.48,284.86,285.44,42952.0,281.0152,281.2115,279.6213,280.1906,42952.0
2023-03-13 13:30:00,285.44,288.12,284.99,287.94,53853.0,280.1906,282.8213,279.7489,282.6446,53853.0
2023-03-13 14:00:00,287.75,288.98,287.15,288.01,20821.0,282.4581,283.6655,281.8692,282.7133,20821.0
2023-03-13 14:30:00,288.1,289.72,287.89,289.08,27358.0,282.8017,284.3919,282.5955,283.7637,27358.0
2023-03-13 15:00:00,289.05,289.08,285.11,285.66,46845.0,283.7342,283.7637,279.8667,280.4066,46845.0
2023-03-13 15:30:00,285.69,287.0,284.76,285.32,89464.0,280.436,281.7219,279.5231,280.0728,89464.0
2023-03-14 09:30:00,289.93,292.41,289.58,290.55,28422.0,284.598,287.0324,284.2545,285.2066,28422.0
2023-03-14 10:00:00,291.06,294.67,290.34,294.57,22445.0,285.7072,289.2509,285.0005,289.1527,22445.0
2023-03-14 10:30:00,294.6,295.6,293.84,294.18,45619.0,289.1821,290.1638,288.4361,288.7699,45619.0
2023-03-14 11:00:00,294.3,296.22,294.05,295.53,34948.0,288.8877,290.7723,288.6423,290.095,34948.0
2023-03-14 11:30:00,295.4,295.92,293.82,293.98,13987.0,289.9674,290.4779,288.4165,288.5735,13987.0
2023-03-14 12:00:00,293.74,294.18,292.52,292.58,10438.0,288.338,288.7699,287.1404,287.1993,10438.0
2023-03-14 12:30:00,292.83,293.26,291.77,292.01,11599.0,287.4447,287.8668,286.4042,286.6398,11599.0
2023-03-14 13:00:00,292.09,292.33,289.0,290.21,21533.0,286.7183,286.9539,283.6851,284.8729,21533.0
2023-03-14 13:30:00,290.03,290.6,289.21,289.9,16632.0,284.6962,285.2557,283.8913,284.5686,16632.0
2023-03-14 14:00:00,289.96,290.05,288.74,289.88,23279.0,284.6275,284.7158,283.4299,284.5489,23279.0
2023-03-14 14:30:00,289.91,291.08,289.43,289.92,26060.0,284.5784,285.7269,284.1072,284.5882,26060.0
2023-03-14 15:00:00,290.21,291.05,289.01,290.13,19459.0,284.8729,285.6974,283.6949,284.7943,19459.0
2023-03-14 15:30:00,290.04,293.2,289.97,292.9,76713.0,284.706,287.8079,284.6373,287.5134,76713.0
2023-03-15 09:30:00,288.8,291.66,287.24,287.68,37538.0,283.4888,286.2962,281.9575,282.3894,37538.0
2023-03-15 10:00:00,287.36,290.37,287.1,289.01,39620.0,282.0753,285.0299,281.8201,283.6949,39620.0
2023-03-15 10:30:00,289.25,290.43,287.99,290.18,48649.0,283.9305,285.0888,282.6937,284.8434,48649.0
2023-03-15 11:00:00,290.66,291.57,289.8,290.31,37905.0,285.3146,286.2079,284.4704,284.971,37905.0
2023-03-15 11:30:00,290.41,290.95,288.74,289.19,20893.0,285.0692,285.5993,283.4299,283.8716,20893.0
2023-03-15 12:00:00,289.47,289.8,288.56,289.21,16177.0,284.1465,284.4704,283.2532,283.8913,16177.0
2023-03-15 12:30:00,289.22,289.81,288.43,288.72,19535.0,283.9011,284.4802,283.1256,283.4103,19535.0
2023-03-15 13:00:00,288.47,290.57,288.19,290.57,19881.0,283.1649,285.2263,282.89,285.2263,19881.0
2023-03-15 13:30:00,290.37,290.37,289.02,289.96,15705.0,285.0299,285.0299,283.7048,284.6275,15705.0
2023-03-15 14:00:00,290.19,292.96,289.57,292.53,25021.0,284.8532,287.5723,284.2446,287.1502,25021.0
2023-03-15 14:30:00,292.35,292.97,291.3,291.99,17719.0,286.9735,287.5821,285.9428,286.6201,17719.0
2023-03-15 15:00:00,292.29,292.77,290.68,291.58,31681.0,286.9146,287.3858,285.3342,286.2177,31681.0
2023-03-15 15:30:00,291.72,293.11,290.0,293.11,91071.0,286.3551,287.7195,284.6667,287.7195,91071.0
2023-03-16 09:30:00,291.19,294.19,290.47,293.6,28350.0,285.8349,288.7797,285.1281,288.2005,28350.0
2023-03-16 10:00:00,294.04,295.33,292.75,295.12,32187.0,288.6324,289.8987,287.3662,289.6926,32187.0
2023-03-16 10:30:00,295.14,299.92,295.14,298.86,16212.0,289.7122,294.4043,289.7122,293.3638,16212.0
2023-03-16 11:00:00,298.79,300.03,298.46,299.62,29606.0,293.2951,294.5123,292.9712,294.1098,29606.0
2023-03-16 11:30:00,299.79,299.8,298.68,299.31,12199.0,294.2767,294.2865,293.1871,293.8055,12199.0
2023-03-16 12:00:00,298.97,298.97,297.42,298.37,14737.0,293.4718,293.4718,291.9503,292.8828,14737.0
2023-03-16 12:30:00,298.52,299.99,298.07,299.46,14936.0,293.0301,294.473,292.5883,293.9528,14936.0
2023-03-16 13:00:00,299.27,300.32,298.8,299.22,16688.0,293.7663,294.7969,293.3049,293.7172,16688.0
2023-03-16 13:30:00,298.97,299.46,298.45,298.71,16332.0,293.4718,293.9528,292.9613,293.2166,16332.0
2023-03-16 14:00:00,298.8,298.83,296.77,296.94,14241.0,293.3049,293.3344,291.3122,291.4791,14241.0
2023-03-16 14:30:00,296.89,297.32,295.93,297.32,13536.0,291.43,291.8521,290.4877,291.8521,13536.0
2023-03-16 15:00:00,297.18,297.84,296.6,297.74,23308.0,291.7147,292.3626,291.1454,292.2644,23308.0
2023-03-16 15:30:00,297.63,298.88,297.38,297.86,59017.0,292.1564,293.3834,291.911,292.3822,59017.0
2023-03-17 09:30:00,296.26,299.76,295.02,295.1,177537.0,290.8116,294.2472,289.5944,289.6729,177537.0
2023-03-17 10:00:00,295.43,297.14,294.25,295.0,27908.0,289.9969,291.6754,288.8386,289.5748,27908.0
2023-03-17 10:30:00,295.23,295.78,293.44,294.46,20226.0,289.8006,290.3404,288.0435,289.0447,20226.0
2023-03-17 11:00:00,293.83,293.83,291.87,292.68,20286.0,288.4263,288.4263,286.5023,287.2975,20286.0
2023-03-17 11:30:00,292.69,293.57,291.05,292.09,20216.0,287.3073,288.1711,285.6974,286.7183,20216.0
2023-03-17 12:00:00,292.36,294.49,292.36,294.49,15017.0,286.9833,289.0742,286.9833,289.0742,15017.0
2023-03-17 12:30:00,294.59,295.5,294.23,294.64,14221.0,289.1723,290.0656,288.8189,289.2214,14221.0
2023-03-17 13:00:00,294.73,296.15,294.59,295.19,16635.0,289.3098,290.7036,289.1723,289.7613,16635.0
2023-03-17 13:30:00,295.25,295.78,294.58,295.25,16832.0,289.8202,290.3404,289.1625,289.8202,16832.0
2023-03-17 14:00:00,295.47,295.72,293.92,294.18,25103.0,290.0361,290.2815,288.5146,288.7699,25103.0
2023-03-17 14:30:00,294.13,295.85,294.13,295.81,29911.0,288.7208,290.4092,288.7208,290.3699,29911.0
2023-03-17 15:00:00,295.87,297.12,295.22,296.99,25467.0,290.4288,291.6558,289.7907,291.5282,25467.0
2023-03-17 15:30:00,296.9,297.35,293.91,294.35,177900.0,291.4398,291.8816,288.5048,288.9367,177900.0
2023-03-20 09:30:00,295.35,295.35,292.33,292.34,35167.0,289.9183,289.9183,286.9539,286.9637,35167.0
2023-03-20 10:00:00,292.49,293.42,290.8,291.93,37028.0,287.1109,288.0238,285.452,286.5612,37028.0
2023-03-20 10:30:00,291.9,292.55,290.61,292.14,40582.0,286.5318,287.1698,285.2655,286.7674,40582.0
2023-03-20 11:00:00,292.09,292.63,291.0,292.1,41059.0,286.7183,287.2484,285.6483,286.7281,41059.0
2023-03-20 11:30:00,292.09,292.17,290.87,291.38,24099.0,286.7183,286.7968,285.5207,286.0214,24099.0
2023-03-20 12:00:00,291.26,291.43,289.4,289.82,19467.0,285.9036,286.0704,284.0778,284.49,19467.0
2023-03-20 12:30:00,289.84,291.72,289.83,291.44,18199.0,284.5097,286.3551,284.4999,286.0803,18199.0
2023-03-20 13:00:00,291.31,292.19,291.07,291.07,24310.0,285.9526,286.8165,285.7171,285.7171,24310.0
2023-03-20 13:30:00,291.3,291.4,290.31,290.46,14859.0,285.9428,286.041,284.971,285.1183,14859.0
2023-03-20 14:00:00,290.26,290.39,289.57,289.58,14273.0,284.922,285.0496,284.2446,284.2545,14273.0
2023-03-20 14:30:00,289.72,289.72,288.62,288.94,26919.0,284.3919,284.3919,283.3121,283.6262,26919.0
2023-03-20 15:00:00,288.78,289.64,288.43,289.52,34116.0,283.4692,284.3134,283.1256,284.1956,34116.0
2023-03-20 15:30:00,289.57,291.41,289.51,291.37,90115.0,284.2446,286.0508,284.1858,286.0115,90115.0
2023-03-21 09:30:00,295.37,296.9,294.67,295.16,33393.0,289.938,291.4398,289.2509,289.7318,33393.0
2023-03-21 10:00:00,295.36,295.47,293.8,294.38,59503.0,289.9282,290.0361,288.3969,288.9662,59503.0
2023-03-21 10:30:00,294.39,295.13,294.04,294.27,23269.0,288.976,289.7024,288.6324,288.8582,23269.0
2023-03-21 11:00:00,294.25,295.9,294.25,295.82,14879.0,288.8386,290.4582,288.8386,290.3797,14879.0
2023-03-21 11:30:00,295.71,296.05,294.35,294.35,13639.0,290.2717,290.6055,288.9367,288.9367,13639.0
2023-03-21 12:00:00,294.39,295.48,294.13,295.37,21494.0,288.976,290.046,288.7208,289.938,21494.0
2023-03-21 12:30:00,295.53,296.12,295.48,295.81,21976.0,290.095,290.6742,290.046,290.3699,21976.0
2023-03-21 13:00:00,295.87,297.27,295.73,297.19,14198.0,290.4288,291.803,290.2914,291.7245,14198.0
2023-03-21 13:30:00,297.35,297.66,296.54,296.58,8406.0,291.8816,292.1859,291.0865,291.1257,8406.0
2023-03-21 14:00:00,296.5,296.89,295.96,296.14,9091.0,291.0472,291.43,290.5171,290.6938,9091.0
2023-03-21 14:30:00,296.27,296.93,296.12,296.8,11724.0,290.8214,291.4693,290.6742,291.3417,11724.0
2023-03-21 15:00:00,296.69,297.62,296.38,296.9,28705.0,291.2337,292.1466,290.9294,291.4398,28705.0
2023-03-21 15:30:00,297.02,298.62,296.77,297.09,72160.0,291.5576,293.1282,291.3122,291.6263,72160.0
2023-03-22 09:30:00,296.65,297.04,294.51,295.54,12832.0,291.1944,291.5773,289.0938,290.1049,12832.0
2023-03-22 10:00:00,295.38,297.59,295.38,297.59,29135.0,289.9478,292.1172,289.9478,292.1172,29135.0
2023-03-22 10:30:00,297.37,297.55,296.22,296.41,17794.0,291.9012,292.0779,290.7723,290.9589,17794.0
2023-03-22 11:00:00,296.5,297.09,296.08,296.16,30135.0,291.0472,291.6263,290.6349,290.7135,30135.0
2023-03-22 11:30:00,296.28,296.59,295.78,296.4,41947.0,290.8312,291.1355,290.3404,290.949,41947.0
2023-03-22 12:00:00,296.33,296.62,296.02,296.28,32286.0,290.8803,291.165,290.576,290.8312,32286.0
2023-03-22 12:30:00,296.15,296.69,296.15,296.41,11091.0,290.7036,291.2337,290.7036,290.9589,11091.0
2023-03-22 13:00:00,296.4,296.63,296.21,296.41,47121.0,290.949,291.1748,290.7625,290.9589,47121.0
2023-03-22 13:30:00,296.45,297.23,296.04,297.09,33993.0,290.9981,291.7638,290.5957,291.6263,33993.0
2023-03-22 14:00:00,297.45,299.54,296.91,298.12,35983.0,291.9797,294.0313,291.4497,292.6374,35983.0
2023-03-22 14:30:00,297.89,300.58,295.92,297.55,35225.0,292.4116,295.0522,290.4779,292.0779,35225.0
2023-03-22 15:00:00,297.36,298.26,295.49,297.58,59848.0,291.8914,292.7748,290.0558,292.1073,59848.0
2023-03-22 15:30:00,297.72,297.73,290.77,290.82,84850.0,292.2448,292.2546,285.4226,285.4717,84850.0
2023-03-23 09:30:00,290.79,291.99,289.01,291.73,34670.0,285.4422,286.6201,283.6949,286.3649,34670.0
2023-03-23 10:00:00,292.32,292.44,291.44,291.89,14725.0,286.9441,287.0619,286.0803,286.522,14725.0
2023-03-23 10:30:00,291.73,293.71,291.37,293.32,15148.0,286.3649,288.3085,286.0115,287.9257,15148.0
2023-03-23 11:00:00,293.46,293.94,292.7,292.76,16602.0,288.0631,288.5343,287.3171,287.376,16602.0
2023-03-23 11:30:00,292.99,293.39,292.22,293.08,10413.0,287.6018,287.9944,286.8459,287.6901,10413.0
2023-03-23 12:00:00,293.0,294.21,293.0,293.84,18603.0,287.6116,288.7993,287.6116,288.4361,18603.0
2023-03-23 12:30:00,293.91,294.17,292.49,293.16,17335.0,288.5048,288.7601,287.1109,287.7686,17335.0
2023-03-23 13:00:00,293.1,293.44,291.51,292.23,15321.0,287.7097,288.0435,286.149,286.8557,15321.0
2023-03-23 13:30:00,292.09,293.8,292.04,293.0,10189.0,286.7183,288.3969,286.6692,287.6116,10189.0
2023-03-23 14:00:00,293.19,293.74,290.99,290.99,13652.0,287.7981,288.338,285.6385,285.6385,13652.0
2023-03-23 14:30:00,290.88,291.42,289.15,290.56,37336.0,285.5306,286.0606,283.8324,285.2164,37336.0
2023-03-23 15:00:00,290.78,293.0,288.81,289.76,30255.0,285.4324,287.6116,283.4986,284.4312,30255.0
2023-03-23 15:30:00,289.82,291.82,289.02,290.21,77921.0,284.49,286.4533,283.7048,284.8729,77921.0
2023-03-24 09:30:00,287.39,288.82,285.13,286.95,49430.0,282.1047,283.5084,279.8863,281.6728,49430.0
2023-03-24 10:00:00,287.31,288.69,286.16,288.28,11319.0,282.0262,283.3808,280.8974,282.9784,11319.0
2023-03-24 10:30:00,288.27,288.74,286.5,287.6,29394.0,282.9686,283.4299,281.2311,282.3109,29394.0
2023-03-24 11:00:00,287.9,288.08,285.99,287.0,14016.0,282.6054,282.782,280.7305,281.7219,14016.0
2023-03-24 11:30:00,286.95,288.52,286.26,288.44,14663.0,281.6728,283.214,280.9955,283.1354,14663.0
2023-03-24 12:00:00,288.54,289.62,287.87,288.19,18326.0,283.2336,284.2937,282.5759,282.89,18326.0
2023-03-24 12:30:00,288.4,290.09,288.39,289.86,7982.0,283.0962,284.7551,283.0863,284.5293,7982.0
2023-03-24 13:00:00,289.86,290.34,289.2,290.07,6451.0,284.5293,285.0005,283.8815,284.7355,6451.0
2023-03-24 13:30:00,290.06,290.74,290.06,290.23,21110.0,284.7256,285.3931,284.7256,284.8925,21110.0
2023-03-24 14:00:00,290.56,291.38,290.37,290.71,7142.0,285.2164,286.0214,285.0299,285.3637,7142.0
2023-03-24 14:30:00,290.98,291.93,290.88,291.58,14447.0,285.6287,286.5612,285.5306,286.2177,14447.0
2023-03-24 15:00:00,291.52,293.13,291.26,292.9,20313.0,286.1588,287.7392,285.9036,287.5134,20313.0
2023-03-24 15:30:00,293.01,293.4,291.74,292.82,49289.0,287.6214,288.0042,286.3747,287.4349,49289.0
2023-03-27 09:30:00,296.42,296.65,293.49,293.85,31515.0,290.9687,291.1944,288.0926,288.4459,31515.0
2023-03-27 10:00:00,293.15,293.65,292.19,292.45,7378.0,287.7588,288.2496,286.8165,287.0717,7378.0
2023-03-27 10:30:00,292.44,293.36,291.6,292.92,50361.0,287.0619,287.9649,286.2373,287.533,50361.0
2023-03-27 11:00:00,292.96,293.68,292.51,292.83,64960.0,287.5723,288.2791,287.1306,287.4447,64960.0
2023-03-27 11:30:00,292.8,293.5,292.5,292.67,20591.0,287.4152,288.1024,287.1208,287.2876,20591.0
2023-03-27 12:00:00,292.67,293.75,292.5,293.59,12000.0,287.2876,288.3478,287.1208,288.1907,12000.0
2023-03-27 12:30:00,293.5,294.51,293.5,294.33,33428.0,288.1024,289.0938,288.1024,288.9171,33428.0
2023-03-27 13:00:00,294.33,295.1,293.86,294.97,15933.0,288.9171,289.6729,288.4558,289.5453,15933.0
2023-03-27 13:30:00,294.97,295.33,294.64,295.04,16600.0,289.5453,289.8987,289.2214,289.6141,16600.0
2023-03-27 14:00:00,294.83,294.98,294.32,294.7,8722.0,289.4079,289.5552,288.9073,289.2803,8722.0
2023-03-27 14:30:00,294.64,295.12,294.47,294.66,16188.0,289.2214,289.6926,289.0545,289.241,16188.0
2023-03-27 15:00:00,294.92,295.26,294.19,295.13,33562.0,289.4963,289.83,288.7797,289.7024,33562.0
2023-03-27 15:30:00,295.13,295.3,293.07,293.41,71026.0,289.7024,289.8693,287.6803,288.014,71026.0
2023-03-28 09:30:00,293.07,294.28,292.5,294.0,16637.0,287.6803,288.868,287.1208,288.5932,16637.0
2023-03-28 10:00:00,293.73,294.8,293.42,293.59,28953.0,288.3281,289.3785,288.0238,288.1907,28953.0
2023-03-28 10:30:00,293.71,293.71,292.83,293.03,23715.0,288.3085,288.3085,287.4447,287.641,23715.0
2023-03-28 11:00:00,293.04,293.53,292.65,293.42,18337.0,287.6508,288.1318,287.268,288.0238,18337.0
2023-03-28 11:30:00,293.45,293.84,293.24,293.53,8512.0,288.0533,288.4361,287.8472,288.1318,8512.0
2023-03-28 12:00:00,293.47,293.62,293.06,293.34,7412.0,288.0729,288.2202,287.6705,287.9453,7412.0
2023-03-28 12:30:00,293.23,293.35,293.12,293.24,8913.0,287.8373,287.9551,287.7294,287.8472,8913.0
2023-03-28 13:00:00,293.3,293.56,292.59,292.69,17366.0,287.906,288.1613,287.2091,287.3073,17366.0
2023-03-28 13:30:00,292.75,293.01,292.0,292.11,13928.0,287.3662,287.6214,286.63,286.7379,13928.0
2023-03-28 14:00:00,292.32,292.48,292.13,292.34,12054.0,286.9441,287.1011,286.7576,286.9637,12054.0
2023-03-28 14:30:00,292.3,292.9,292.19,292.9,10599.0,286.9244,287.5134,286.8165,287.5134,10599.0
2023-03-28 15:00:00,292.99,293.13,292.27,292.31,26295.0,287.6018,287.7392,286.895,286.9343,26295.0
2023-03-28 15:30:00,292.23,294.25,292.15,293.99,92690.0,286.8557,288.8386,286.7772,288.5834,92690.0
2023-03-29 09:30:00,297.6,298.75,296.66,297.25,19174.0,292.127,293.2558,291.2043,291.7834,19174.0
2023-03-29 10:00:00,297.05,298.22,297.05,297.5,12025.0,291.5871,292.7356,291.5871,292.0288,12025.0
2023-03-29 10:30:00,297.74,297.9,296.63,297.08,13855.0,292.2644,292.4215,291.1748,291.6165,13855.0
2023-03-29 11:00:00,297.14,297.97,297.03,297.89,12956.0,291.6754,292.4902,291.5675,292.4116,12956.0
2023-03-29 11:30:00,297.91,298.37,297.82,298.22,9684.0,292.4313,292.8828,292.3429,292.7356,9684.0
2023-03-29 12:00:00,298.22,298.38,297.32,297.32,6476.0,292.7356,292.8926,291.8521,291.8521,6476.0
2023-03-29 12:30:00,297.44,297.78,297.07,297.45,16964.0,291.9699,292.3037,291.6067,291.9797,16964.0
2023-03-29 13:00:00,297.41,298.23,297.41,297.93,7611.0,291.9405,292.7454,291.9405,292.4509,7611.0
2023-03-29 13:30:00,297.93,297.93,297.46,297.5,6939.0,292.4509,292.4509,291.9895,292.0288,6939.0
2023-03-29 14:00:00,297.63,298.31,297.54,297.86,9394.0,292.1564,292.8239,292.0681,292.3822,9394.0
2023-03-29 14:30:00,298.02,299.1,297.79,299.03,14484.0,292.5392,293.5994,292.3135,293.5307,14484.0
2023-03-29 15:00:00,299.09,299.46,298.37,299.35,17226.0,293.5896,293.9528,292.8828,293.8448,17226.0
2023-03-29 15:30:00,299.39,299.99,299.07,299.54,85015.0,293.8841,294.473,293.5699,294.0313,85015.0
2023-03-30 09:30:00,302.59,303.96,302.01,303.48,18472.0,297.0252,298.37,296.4559,297.8988,18472.0
2023-03-30 10:00:00,303.68,303.68,300.87,302.42,12668.0,298.0952,298.0952,295.3368,296.8583,12668.0
2023-03-30 10:30:00,302.47,303.14,301.63,302.61,16998.0,296.9074,297.5651,296.0829,297.0448,16998.0
2023-03-30 11:00:00,302.87,303.0,301.96,301.98,15558.0,297.3001,297.4277,296.4068,296.4264,15558.0
2023-03-30 11:30:00,301.91,301.91,300.24,300.4,18130.0,296.3577,296.3577,294.7184,294.8755,18130.0
2023-03-30 12:00:00,300.42,300.52,299.61,299.75,10579.0,294.8951,294.9933,294.1,294.2374,10579.0
2023-03-30 12:30:00,299.7,300.08,298.92,299.84,7895.0,294.1884,294.5614,293.4227,294.3258,7895.0
2023-03-30 13:00:00,299.75,300.14,299.64,300.01,7076.0,294.2374,294.6203,294.1295,294.4926,7076.0
2023-03-30 13:30:00,299.89,300.17,299.36,300.17,7326.0,294.3749,294.6497,293.8546,294.6497,7326.0
2023-03-30 14:00:00,300.21,301.04,300.21,300.9,6156.0,294.689,295.5037,294.689,295.3663,6156.0
2023-03-30 14:30:00,301.03,301.23,300.55,301.07,7415.0,295.4939,295.6902,295.0227,295.5332,7415.0
2023-03-30 15:00:00,300.97,301.27,300.16,300.83,32081.0,295.435,295.7295,294.6399,295.2976,32081.0
2023-03-30 15:30:00,300.93,301.26,300.38,301.08,34772.0,295.3957,295.7197,294.8558,295.543,34772.0
2023-03-31 09:30:00,303.16,304.4,301.0,303.5,13332.0,297.5847,298.8019,295.4644,297.9185,13332.0
2023-03-31 10:00:00,303.79,304.99,303.28,304.66,14005.0,298.2031,299.3811,297.7025,299.0571,14005.0
2023-03-31 10:30:00,304.1,305.2,304.1,305.04,16602.0,298.5074,299.5872,298.5074,299.4301,16602.0
2023-03-31 11:00:00,305.01,306.22,304.67,305.76,18526.0,299.4007,300.5884,299.0669,300.1369,18526.0
2023-03-31 11:30:00,305.76,305.89,305.32,305.89,11561.0,300.1369,300.2645,299.705,300.2645,11561.0
2023-03-31 12:00:00,306.04,306.12,305.71,306.04,8446.0,300.4118,300.4903,300.0878,300.4118,8446.0
2023-03-31 12:30:00,306.04,306.04,304.38,304.8,8121.0,300.4118,300.4118,298.7823,299.1946,8121.0
2023-03-31 13:00:00,304.65,304.65,303.87,303.87,7887.0,299.0473,299.0473,298.2817,298.2817,7887.0
2023-03-31 13:30:00,303.52,303.79,303.0,303.48,13954.0,297.9381,298.2031,297.4277,297.8988,13954.0
2023-03-31 14:00:00,303.48,304.21,303.28,304.06,17621.0,297.8988,298.6154,297.7025,298.4682,17621.0
2023-03-31 14:30:00,304.04,304.97,304.04,304.48,20412.0,298.4485,299.3614,298.4485,298.8804,20412.0
2023-03-31 15:00:00,304.5,305.6,304.42,305.31,14051.0,298.9001,299.9798,298.8215,299.6952,14051.0
2023-03-31 15:30:00,305.32,306.13,304.37,305.84,65549.0,299.705,300.5001,298.7725,300.2154,65549.0
2023-04-03 09:30:00,304.16,305.19,301.23,302.24,36800.0,298.5663,299.5774,295.6902,296.6816,36800.0
2023-04-03 10:00:00,302.27,305.49,302.27,305.29,67013.0,296.7111,299.8719,296.7111,299.6755,67013.0
2023-04-03 10:30:00,305.58,305.83,302.11,302.5,16261.0,299.9602,300.2056,296.554,296.9369,16261.0
2023-04-03 11:00:00,302.58,303.85,302.58,303.28,48002.0,297.0154,298.262,297.0154,297.7025,48002.0
2023-04-03 11:30:00,303.19,303.9,303.0,303.28,30559.0,297.6142,298.3111,297.4277,297.7025,30559.0
2023-04-03 12:00:00,303.27,303.86,303.0,303.71,35190.0,297.6927,298.2718,297.4277,298.1246,35190.0
2023-04-03 12:30:00,303.63,304.01,303.44,303.48,12205.0,298.0461,298.4191,297.8596,297.8988,12205.0
2023-04-03 13:00:00,303.41,304.72,303.25,303.76,12964.0,297.8301,299.116,297.6731,298.1737,12964.0
2023-04-03 13:30:00,303.64,304.43,303.28,303.71,14323.0,298.0559,298.8314,297.7025,298.1246,14323.0
2023-04-03 14:00:00,303.85,304.18,303.5,304.11,22553.0,298.262,298.586,297.9185,298.5172,22553.0
2023-04-03 14:30:00,304.01,304.51,303.83,304.03,19832.0,298.4191,298.9099,298.2424,298.4387,19832.0
2023-04-03 15:00:00,304.15,304.34,303.26,303.99,32056.0,298.5565,298.743,297.6829,298.3995,32056.0
2023-04-03 15:30:00,303.99,304.31,303.63,304.08,109196.0,298.3995,298.7136,298.0461,298.4878,109196.0
2023-04-04 09:30:00,305.97,309.58,305.97,309.27,31265.0,300.343,303.8867,300.343,303.5824,31265.0
2023-04-04 10:00:00,309.44,310.29,306.47,306.55,50251.0,303.7492,304.5836,300.8338,300.9124,50251.0
2023-04-04 10:30:00,307.0,307.94,305.98,305.98,17574.0,301.3541,302.2768,300.3529,300.3529,17574.0
2023-04-04 11:00:00,305.98,306.02,304.74,305.54,18633.0,300.3529,300.3921,299.1357,299.9209,18633.0
2023-04-04 11:30:00,305.36,305.59,304.45,304.45,11257.0,299.7443,299.97,298.851,298.851,11257.0
2023-04-04 12:00:00,304.56,304.86,303.79,304.79,6981.0,298.959,299.2535,298.2031,299.1847,6981.0
2023-04-04 12:30:00,304.92,305.13,304.48,305.06,8469.0,299.3124,299.5185,298.8804,299.4498,8469.0
2023-04-04 13:00:00,304.79,305.61,304.51,305.34,33158.0,299.1847,299.9897,298.9099,299.7246,33158.0
2023-04-04 13:30:00,305.35,305.49,304.56,304.69,14405.0,299.7344,299.8719,298.959,299.0866,14405.0
2023-04-04 14:00:00,304.67,305.12,303.95,304.08,15589.0,299.0669,299.5087,298.3602,298.4878,15589.0
2023-04-04 14:30:00,304.01,304.55,303.95,304.24,14773.0,298.4191,298.9492,298.3602,298.6449,14773.0
2023-04-04 15:00:00,304.19,304.25,303.33,303.55,19549.0,298.5958,298.6547,297.7516,297.9675,19549.0
2023-04-04 15:30:00,303.5,303.99,302.38,303.97,142930.0,297.9185,298.3995,296.8191,298.3798,142930.0
2023-04-05 09:30:00,303.23,304.04,302.38,303.68,17833.0,297.6534,298.4485,296.8191,298.0952,17833.0
2023-04-05 10:00:00,303.46,303.75,301.33,302.11,10363.0,297.8792,298.1639,295.7884,296.554,10363.0
2023-04-05 10:30:00,302.16,302.56,300.28,301.07,12778.0,296.6031,296.9958,294.7577,295.5332,12778.0
2023-04-05 11:00:00,300.9,301.88,300.76,301.25,13774.0,295.3663,296.3283,295.2289,295.7098,13774.0
2023-04-05 11:30:00,301.27,302.21,300.99,301.6,8399.0,295.7295,296.6522,295.4546,296.0534,8399.0
2023-04-05 12:00:00,301.42,301.62,300.5,300.83,7790.0,295.8767,296.073,294.9736,295.2976,7790.0
2023-04-05 12:30:00,300.69,301.25,300.69,301.11,3746.0,295.1601,295.7098,295.1601,295.5724,3746.0
2023-04-05 13:00:00,301.03,301.66,300.92,301.52,10460.0,295.4939,296.1123,295.3859,295.9749,10460.0
2023-04-05 13:30:00,301.61,301.85,301.14,301.84,11481.0,296.0632,296.2988,295.6019,296.289,11481.0
2023-04-05 14:00:00,301.93,302.09,301.01,301.1,7755.0,296.3773,296.5344,295.4743,295.5626,7755.0
2023-04-05 14:30:00,301.21,301.44,300.75,301.09,11645.0,295.6706,295.8964,295.219,295.5528,11645.0
2023-04-05 15:00:00,301.08,301.1,300.37,300.82,15786.0,295.543,295.5626,294.846,295.2878,15786.0
2023-04-05 15:30:00,300.93,303.17,300.93,302.89,128456.0,295.3957,297.5945,295.3957,297.3197,128456.0
2023-04-06 09:30:00,302.02,302.84,296.16,296.84,28775.0,296.4657,297.2706,290.7135,291.3809,28775.0
2023-04-06 10:00:00,296.98,298.84,296.98,298.0,17467.0,291.5184,293.3442,291.5184,292.5196,17467.0
2023-04-06 10:30:00,297.82,298.41,296.99,297.4,11767.0,292.3429,292.9221,291.5282,291.9306,11767.0
2023-04-06 11:00:00,297.5,298.25,297.34,298.21,10260.0,292.0288,292.765,291.8718,292.7258,10260.0
2023-04-06 11:30:00,298.22,299.09,298.16,299.02,12800.0,292.7356,293.5896,292.6767,293.5209,12800.0
2023-04-06 12:00:00,299.03,299.51,299.03,299.5,8841.0,293.5307,294.0018,293.5307,293.992,8841.0
2023-04-06 12:30:00,299.51,300.6,299.51,300.21,9114.0,294.0018,295.0718,294.0018,294.689,9114.0
2023-04-06 13:00:00,300.01,300.31,299.88,300.04,7296.0,294.4926,294.7871,294.365,294.5221,7296.0
2023-04-06 13:30:00,300.09,300.32,298.95,298.98,10034.0,294.5712,294.7969,293.4521,293.4816,10034.0
2023-04-06 14:00:00,299.08,299.52,298.83,299.26,8519.0,293.5798,294.0117,293.3344,293.7564,8519.0
2023-04-06 14:30:00,299.3,299.38,298.3,298.49,30942.0,293.7957,293.8742,292.8141,293.0006,30942.0
2023-04-06 15:00:00,298.55,299.14,298.43,298.83,17102.0,293.0595,293.6386,292.9417,293.3344,17102.0
2023-04-06 15:30:00,298.93,299.11,298.25,298.61,50779.0,293.4325,293.6092,292.765,293.1184,50779.0
2023-04-10 09:30:00,295.08,296.77,290.98,291.46,23413.0,289.6533,291.3122,285.6287,286.0999,23413.0
2023-04-10 10:00:00,291.65,293.58,291.31,292.48,52043.0,286.2864,288.1809,285.9526,287.1011,52043.0
2023-04-10 10:30:00,292.88,293.78,292.27,293.16,13123.0,287.4938,288.3772,286.895,287.7686,13123.0
2023-04-10 11:00:00,293.16,294.16,293.15,293.5,10154.0,287.7686,288.7502,287.7588,288.1024,10154.0
2023-04-10 11:30:00,293.66,294.08,292.83,293.04,8101.0,288.2594,288.6717,287.4447,287.6508,8101.0
2023-04-10 12:00:00,292.94,292.94,292.13,292.76,9214.0,287.5527,287.5527,286.7576,287.376,9214.0
2023-04-10 12:30:00,292.74,294.37,292.74,294.37,10844.0,287.3563,288.9564,287.3563,288.9564,10844.0
2023-04-10 13:00:00,294.51,295.31,294.4,294.4,10685.0,289.0938,289.8791,288.9858,288.9858,10685.0
2023-04-10 13:30:00,294.52,295.3,294.48,294.96,7297.0,289.1036,289.8693,289.0643,289.5355,7297.0
2023-04-10 14:00:00,294.81,295.26,294.66,295.01,8793.0,289.3883,289.83,289.241,289.5846,8793.0
2023-04-10 14:30:00,295.02,295.66,294.78,295.66,8360.0,289.5944,290.2226,289.3588,290.2226,8360.0
2023-04-10 15:00:00,295.79,295.85,295.09,295.32,11576.0,290.3503,290.4092,289.6631,289.8889,11576.0
2023-04-10 15:30:00,295.23,296.02,295.06,295.64,51416.0,289.8006,290.576,289.6337,290.203,51416.0
2023-04-11 09:30:00,296.81,298.73,296.81,298.73,9322.0,291.3515,293.2362,291.3515,293.2362,9322.0
2023-04-11 10:00:00,298.22,299.55,298.15,299.16,8398.0,292.7356,294.0411,292.6669,293.6583,8398.0
2023-04-11 10:30:00,299.33,299.34,297.23,297.23,11396.0,293.8252,293.835,291.7638,291.7638,11396.0
2023-04-11 11:00:00,297.34,298.9,297.31,298.64,8834.0,291.8718,293.4031,291.8423,293.1478,8834.0
2023-04-11 11:30:00,298.67,298.94,297.98,298.67,6041.0,293.1773,293.4423,292.5,293.1773,6041.0
2023-04-11 12:00:00,298.72,299.24,298.53,298.89,8825.0,293.2264,293.7368,293.0399,293.3932,8825.0
2023-04-11 12:30:00,298.75,299.06,298.33,298.67,6817.0,293.2558,293.5601,292.8435,293.1773,6817.0
2023-04-11 13:00:00,298.81,298.9,298.41,298.76,15619.0,293.3147,293.4031,292.9221,293.2656,15619.0
2023-04-11 13:30:00,298.76,299.68,298.37,299.48,9571.0,293.2656,294.1687,292.8828,293.9724,9571.0
2023-04-11 14:00:00,299.56,299.77,298.89,299.56,5903.0,294.0509,294.2571,293.3932,294.0509,5903.0
2023-04-11 14:30:00,299.71,300.16,299.47,299.6,10553.0,294.1982,294.6399,293.9626,294.0902,10553.0
2023-04-11 15:00:00,299.6,300.21,299.54,299.98,10660.0,294.0902,294.689,294.0313,294.4632,10660.0
2023-04-11 15:30:00,299.97,300.11,298.56,299.34,61329.0,294.4534,294.5908,293.0693,293.835,61329.0
2023-04-12 09:30:00,302.65,303.83,301.47,302.13,24341.0,297.0841,298.2424,295.9258,296.5737,24341.0
2023-04-12 10:00:00,302.21,302.52,300.52,301.53,58383.0,296.6522,296.9565,294.9933,295.9847,58383.0
2023-04-12 10:30:00,301.42,301.66,299.29,299.91,19400.0,295.8767,296.1123,293.7859,294.3945,19400.0
2023-04-12 11:00:00,300.0,300.1,298.15,298.88,10088.0,294.4828,294.581,292.6669,293.3834,10088.0
2023-04-12 11:30:00,298.79,299.12,298.12,299.0,27983.0,293.2951,293.619,292.6374,293.5012,27983.0
2023-04-12 12:00:00,299.08,299.63,299.01,299.5,14417.0,293.5798,294.1196,293.511,293.992,14417.0
2023-04-12 12:30:00,299.53,299.94,299.12,299.92,15052.0,294.0215,294.4239,293.619,294.4043,15052.0
2023-04-12 13:00:00,299.85,300.68,299.48,300.6,21144.0,294.3356,295.1503,293.9724,295.0718,21144.0
2023-04-12 13:30:00,300.63,301.45,300.4,301.34,15923.0,295.1012,295.9062,294.8755,295.7982,15923.0
2023-04-12 14:00:00,301.38,302.24,300.58,300.58,23777.0,295.8375,296.6816,295.0522,295.0522,23777.0
2023-04-12 14:30:00,300.39,300.57,299.57,300.08,13923.0,294.8657,295.0424,294.0607,294.5614,13923.0
2023-04-12 15:00:00,300.14,300.14,298.44,298.56,20244.0,294.6203,294.6203,292.9515,293.0693,20244.0
2023-04-12 15:30:00,298.42,298.92,297.78,298.21,139405.0,292.9319,293.4227,292.3037,292.7258,139405.0
2023-04-13 09:30:00,299.37,299.37,297.64,299.15,14444.0,293.8644,293.8644,292.1662,293.6485,14444.0
2023-04-13 10:00:00,299.15,301.15,299.15,301.15,12878.0,293.6485,295.6117,293.6485,295.6117,12878.0
2023-04-13 10:30:00,301.0,301.38,300.2,300.84,26239.0,295.4644,295.8375,294.6792,295.3074,26239.0
2023-04-13 11:00:00,300.85,301.64,300.8,301.57,21758.0,295.3172,296.0927,295.2681,296.024,21758.0
2023-04-13 11:30:00,301.55,301.57,300.4,300.83,16599.0,296.0043,296.024,294.8755,295.2976,16599.0
2023-04-13 12:00:00,301.06,301.16,300.73,300.8,12534.0,295.5233,295.6215,295.1994,295.2681,12534.0
2023-04-13 12:30:00,300.81,301.44,300.68,301.13,11234.0,295.2779,295.8964,295.1503,295.5921,11234.0
2023-04-13 13:00:00,301.07,301.43,300.74,301.32,12727.0,295.5332,295.8865,295.2092,295.7786,12727.0
2023-04-13 13:30:00,301.32,302.4,300.98,302.07,13952.0,295.7786,296.8387,295.4448,296.5148,13952.0
2023-04-13 14:00:00,302.04,303.62,301.88,303.4,30762.0,296.4853,298.0363,296.3283,297.8203,30762.0
2023-04-13 14:30:00,303.4,303.44,302.7,303.38,19815.0,297.8203,297.8596,297.1332,297.8007,19815.0
2023-04-13 15:00:00,303.4,303.58,302.86,303.15,28555.0,297.8203,297.997,297.2902,297.5749,28555.0
2023-04-13 15:30:00,303.18,304.01,302.69,303.9,84321.0,297.6044,298.4191,297.1234,298.3111,84321.0
2023-04-14 09:30:00,303.85,306.07,303.85,306.07,15178.0,298.262,300.4412,298.262,300.4412,15178.0
2023-04-14 10:00:00,305.49,305.73,303.68,304.38,21240.0,299.8719,300.1075,298.0952,298.7823,21240.0
2023-04-14 10:30:00,304.59,304.87,302.94,303.25,29411.0,298.9884,299.2633,297.3688,297.6731,29411.0
2023-04-14 11:00:00,303.01,303.18,301.93,301.94,9976.0,297.4375,297.6044,296.3773,296.3872,9976.0
2023-04-14 11:30:00,302.08,302.61,301.74,302.36,11260.0,296.5246,297.0448,296.1908,296.7994,11260.0
2023-04-14 12:00:00,302.61,302.87,302.09,302.51,14957.0,297.0448,297.3001,296.5344,296.9467,14957.0
2023-04-14 12:30:00,302.46,302.5,301.48,301.48,7777.0,296.8976,296.9369,295.9356,295.9356,7777.0
2023-04-14 13:00:00,301.48,302.77,301.47,301.81,7860.0,295.9356,297.2019,295.9258,296.2595,7860.0
2023-04-14 13:30:00,301.72,302.06,301.01,301.98,11430.0,296.1712,296.5049,295.4743,296.4264,11430.0
2023-04-14 14:00:00,301.94,302.18,301.51,302.18,10290.0,296.3872,296.6227,295.9651,296.6227,10290.0
2023-04-14 14:30:00,302.19,302.34,301.68,302.03,12516.0,296.6326,296.7798,296.1319,296.4755,12516.0
2023-04-14 15:00:00,301.94,302.02,300.84,301.94,16405.0,296.3872,296.4657,295.3074,296.3872,16405.0
2023-04-14 15:30:00,301.93,302.75,301.9,302.32,73185.0,296.3773,297.1823,296.3479,296.7602,73185.0
2023-04-17 09:30:00,301.15,304.07,301.15,303.25,16768.0,295.6117,298.478,295.6117,297.6731,16768.0
2023-04-17 10:00:00,303.55,303.99,301.82,302.05,9341.0,297.9675,298.3995,296.2694,296.4951,9341.0
2023-04-17 10:30:00,302.01,302.8,301.47,301.92,16457.0,296.4559,297.2313,295.9258,296.3675,16457.0
2023-04-17 11:00:00,301.75,302.22,301.35,301.64,10182.0,296.2006,296.662,295.808,296.0927,10182.0
2023-04-17 11:30:00,301.43,301.48,300.56,301.07,8115.0,295.8865,295.9356,295.0325,295.5332,8115.0
2023-04-17 12:00:00,300.97,301.37,300.63,301.24,8497.0,295.435,295.8276,295.1012,295.7,8497.0
2023-04-17 12:30:00,301.34,301.43,300.86,300.87,6751.0,295.7982,295.8865,295.327,295.3368,6751.0
2023-04-17 13:00:00,300.95,301.2,300.62,300.87,4550.0,295.4154,295.6608,295.0914,295.3368,4550.0
2023-04-17 13:30:00,300.96,300.96,300.2,300.2,6373.0,295.4252,295.4252,294.6792,294.6792,6373.0
2023-04-17 14:00:00,300.13,300.77,299.8,300.77,11673.0,294.6104,295.2387,294.2865,295.2387,11673.0
2023-04-17 14:30:00,300.82,302.12,300.82,301.78,9830.0,295.2878,296.5638,295.2878,296.2301,9830.0
2023-04-17 15:00:00,301.8,302.23,301.75,302.12,14363.0,296.2497,296.6718,296.2006,296.5638,14363.0
2023-04-17 15:30:00,302.0,303.39,301.4,303.36,69305.0,296.4461,297.8105,295.8571,297.781,69305.0
2023-04-18 09:30:00,304.83,305.68,304.23,305.05,11079.0,299.224,300.0584,298.635,299.44,11079.0
2023-04-18 10:00:00,305.28,305.56,303.19,303.19,11931.0,299.6657,299.9406,297.6142,297.6142,11931.0
2023-04-18 10:30:00,302.97,303.32,302.28,302.81,7374.0,297.3982,297.7418,296.7209,297.2412,7374.0
2023-04-18 11:00:00,302.98,303.21,302.41,302.86,14528.0,297.408,297.6338,296.8485,297.2902,14528.0
2023-04-18 11:30:00,302.91,303.43,302.91,303.06,6693.0,297.3393,297.8498,297.3393,297.4866,6693.0
2023-04-18 12:00:00,303.2,304.04,303.2,303.91,10583.0,297.624,298.4485,297.624,298.3209,10583.0
2023-04-18 12:30:00,303.93,304.67,303.76,304.29,12815.0,298.3406,299.0669,298.1737,298.6939,12815.0
2023-04-18 13:00:00,304.29,304.87,304.1,304.19,10923.0,298.6939,299.2633,298.5074,298.5958,10923.0
2023-04-18 13:30:00,304.38,305.35,304.38,304.9,12405.0,298.7823,299.7344,298.7823,299.2927,12405.0
2023-04-18 14:00:00,304.99,305.53,304.83,305.39,14932.0,299.3811,299.9111,299.224,299.7737,14932.0
2023-04-18 14:30:00,305.37,305.47,304.19,304.74,15450.0,299.7541,299.8522,298.5958,299.1357,15450.0
2023-04-18 15:00:00,304.84,305.05,304.25,304.53,30795.0,299.2338,299.44,298.6547,298.9295,30795.0
2023-04-18 15:30:00,304.49,305.49,304.47,305.31,106033.0,298.8903,299.8719,298.8706,299.6952,106033.0
2023-04-19 09:30:00,303.7,305.66,303.18,303.76,13038.0,298.1148,300.0387,297.6044,298.1737,13038.0
2023-04-19 10:00:00,303.98,304.64,303.85,304.33,12690.0,298.3896,299.0375,298.262,298.7332,12690.0
2023-04-19 10:30:00,304.27,304.64,303.79,303.83,10715.0,298.6743,299.0375,298.2031,298.2424,10715.0
2023-04-19 11:00:00,303.95,304.31,303.78,303.94,8177.0,298.3602,298.7136,298.1933,298.3504,8177.0
2023-04-19 11:30:00,303.91,304.19,303.58,303.92,11360.0,298.3209,298.5958,297.997,298.3307,11360.0
2023-04-19 12:00:00,303.97,304.05,303.42,303.47,7153.0,298.3798,298.4584,297.8399,297.889,7153.0
2023-04-19 12:30:00,303.53,303.86,303.49,303.75,15550.0,297.9479,298.2718,297.9087,298.1639,15550.0
2023-04-19 13:00:00,303.77,303.84,303.21,303.51,12569.0,298.1835,298.2522,297.6338,297.9283,12569.0
2023-04-19 13:30:00,303.51,304.05,303.04,304.01,9237.0,297.9283,298.4584,297.4669,298.4191,9237.0
2023-04-19 14:00:00,304.02,304.44,303.56,304.38,20013.0,298.4289,298.8412,297.9774,298.7823,20013.0
2023-04-19 14:30:00,304.38,304.39,303.81,304.09,22985.0,298.7823,298.7921,298.2228,298.4976,22985.0
2023-04-19 15:00:00,304.01,304.18,303.64,304.09,37072.0,298.4191,298.586,298.0559,298.4976,37072.0
2023-04-19 15:30:00,304.06,304.21,302.64,303.05,177137.0,298.4682,298.6154,297.0743,297.4767,177137.0
2023-04-20 09:30:00,300.21,302.51,300.21,302.35,24952.0,294.689,296.9467,294.689,296.7896,24952.0
2023-04-20 10:00:00,302.5,302.93,302.11,302.9,15238.0,296.9369,297.3589,296.554,297.3295,15238.0
2023-04-20 10:30:00,302.77,302.86,301.93,302.14,30953.0,297.2019,297.2902,296.3773,296.5835,30953.0
2023-04-20 11:00:00,302.15,302.64,301.33,302.06,30402.0,296.5933,297.0743,295.7884,296.5049,30402.0
2023-04-20 11:30:00,301.94,302.77,301.82,302.35,17989.0,296.3872,297.2019,296.2694,296.7896,17989.0
2023-04-20 12:00:00,302.3,302.98,302.3,302.83,11365.0,296.7405,297.408,296.7405,297.2608,11365.0
2023-04-20 12:30:00,302.82,303.58,302.62,303.2,9608.0,297.251,297.997,297.0546,297.624,9608.0
2023-04-20 13:00:00,303.42,304.29,302.88,304.15,17065.0,297.8399,298.6939,297.3099,298.5565,17065.0
2023-04-20 13:30:00,304.06,304.37,303.76,303.9,6513.0,298.4682,298.7725,298.1737,298.3111,6513.0
2023-04-20 14:00:00,303.62,303.66,303.05,303.42,29570.0,298.0363,298.0755,297.4767,297.8399,29570.0
2023-04-20 14:30:00,303.37,303.41,302.21,302.5,13927.0,297.7909,297.8301,296.6522,296.9369,13927.0
2023-04-20 15:00:00,302.5,302.63,301.56,301.61,18417.0,296.9369,297.0645,296.0141,296.0632,18417.0
2023-04-20 15:30:00,301.51,302.98,301.45,302.73,73144.0,295.9651,297.408,295.9062,297.1626,73144.0
2023-04-21 09:30:00,303.95,304.0,301.61,302.59,28506.0,298.3602,298.4093,296.0632,297.0252,28506.0
2023-04-21 10:00:00,302.28,302.61,301.25,301.3,21243.0,296.7209,297.0448,295.7098,295.7589,21243.0
2023-04-21 10:30:00,301.24,301.66,299.83,301.23,22515.0,295.7,296.1123,294.316,295.6902,22515.0
2023-04-21 11:00:00,301.18,302.15,300.82,301.47,21352.0,295.6411,296.5933,295.2878,295.9258,21352.0
2023-04-21 11:30:00,301.55,302.33,301.26,301.85,11417.0,296.0043,296.77,295.7197,296.2988,11417.0
2023-04-21 12:00:00,301.99,302.46,301.73,302.28,12375.0,296.4362,296.8976,296.181,296.7209,12375.0
2023-04-21 12:30:00,302.34,302.45,301.98,302.38,8514.0,296.7798,296.8878,296.4264,296.8191,8514.0
2023-04-21 13:00:00,302.24,302.42,301.56,301.74,10996.0,296.6816,296.8583,296.0141,296.1908,10996.0
2023-04-21 13:30:00,301.86,302.59,301.85,302.13,10175.0,296.3086,297.0252,296.2988,296.5737,10175.0
2023-04-21 14:00:00,302.19,302.69,302.19,302.41,9852.0,296.6326,297.1234,296.6326,296.8485,9852.0
2023-04-21 14:30:00,302.37,302.7,301.85,302.63,19964.0,296.8092,297.1332,296.2988,297.0645,19964.0
2023-04-21 15:00:00,302.85,302.88,302.06,302.57,14451.0,297.2804,297.3099,296.5049,297.0056,14451.0
2023-04-21 15:30:00,302.66,303.87,302.48,303.57,51781.0,297.0939,298.2817,296.9172,297.9872,51781.0
2023-04-24 09:30:00,304.23,304.65,302.56,303.9,22599.0,298.635,299.0473,296.9958,298.3111,22599.0
2023-04-24 10:00:00,303.84,304.01,302.88,303.52,20885.0,298.2522,298.4191,297.3099,297.9381,20885.0
2023-04-24 10:30:00,303.49,303.57,302.32,302.75,20923.0,297.9087,297.9872,296.7602,297.1823,20923.0
2023-04-24 11:00:00,302.7,302.73,301.74,302.16,22997.0,297.1332,297.1626,296.1908,296.6031,22997.0
2023-04-24 11:30:00,302.16,302.74,301.76,302.17,15996.0,296.6031,297.1724,296.2105,296.6129,15996.0
2023-04-24 12:00:00,302.26,302.68,301.55,302.17,9947.0,296.7013,297.1135,296.0043,296.6129,9947.0
2023-04-24 12:30:00,302.12,302.38,301.89,302.13,9680.0,296.5638,296.8191,296.3381,296.5737,9680.0
2023-04-24 13:00:00,302.03,302.17,300.64,301.35,23715.0,296.4755,296.6129,295.1111,295.808,23715.0
2023-04-24 13:30:00,301.32,302.49,301.32,302.45,11858.0,295.7786,296.927,295.7786,296.8878,11858.0
2023-04-24 14:00:00,302.56,302.56,301.54,301.64,10864.0,296.9958,296.9958,295.9945,296.0927,10864.0
2023-04-24 14:30:00,301.66,301.81,301.05,301.54,14190.0,296.1123,296.2595,295.5135,295.9945,14190.0
2023-04-24 15:00:00,301.58,302.18,301.45,302.12,26135.0,296.0338,296.6227,295.9062,296.5638,26135.0
2023-04-24 15:30:00,302.11,303.05,301.88,302.6,154377.0,296.554,297.4767,296.3283,297.035,154377.0
2023-04-25 09:30:00,306.75,316.55,305.34,311.63,119279.0,301.1087,310.7285,299.7246,305.899,119279.0
2023-04-25 10:00:00,311.62,313.68,310.84,312.3,71067.0,305.8891,307.9113,305.1235,306.5566,71067.0
2023-04-25 10:30:00,312.36,313.61,312.2,312.83,34429.0,306.6155,307.8425,306.4585,307.0769,34429.0
2023-04-25 11:00:00,312.95,313.29,312.02,312.44,24046.0,307.1947,307.5284,306.2818,306.6941,24046.0
2023-04-25 11:30:00,311.9,311.9,309.34,309.9,22669.0,306.164,306.164,303.6511,304.2008,22669.0
2023-04-25 12:00:00,309.92,310.74,309.15,309.79,18971.0,304.2204,305.0253,303.4646,304.0928,18971.0
2023-04-25 12:30:00,309.77,310.59,308.69,310.25,22061.0,304.0732,304.8781,303.013,304.5443,22061.0
2023-04-25 13:00:00,310.28,310.4,308.04,308.16,16118.0,304.5738,304.6916,302.375,302.4928,16118.0
2023-04-25 13:30:00,308.11,308.94,307.83,308.93,13492.0,302.4437,303.2584,302.1688,303.2486,13492.0
2023-04-25 14:00:00,309.01,309.01,307.84,308.13,23008.0,303.3271,303.3271,302.1787,302.4633,23008.0
2023-04-25 14:30:00,308.17,308.68,306.82,307.31,25528.0,302.5026,303.0032,301.1774,301.6584,25528.0
2023-04-25 15:00:00,307.34,309.61,307.34,308.9,43901.0,301.6878,303.9161,301.6878,303.2192,43901.0
2023-04-25 15:30:00,308.99,309.08,306.19,306.45,114483.0,303.3075,303.3958,300.559,300.8142,114483.0
2023-04-26 09:30:00,306.73,308.48,305.86,307.52,51302.0,301.0891,302.8069,300.2351,301.8645,51302.0
2023-04-26 10:00:00,307.62,308.8,307.39,307.87,77660.0,301.9627,303.121,301.7369,302.2081,77660.0
2023-04-26 10:30:00,307.91,308.3,307.4,307.86,44921.0,302.2474,302.6302,301.7467,302.1983,44921.0
2023-04-26 11:00:00,307.91,308.8,307.91,308.03,17551.0,302.2474,303.121,302.2474,302.3652,17551.0
2023-04-26 11:30:00,308.02,308.31,307.63,307.9,16397.0,302.3553,302.64,301.9725,302.2375,16397.0
2023-04-26 12:00:00,307.81,308.2,307.63,308.02,9513.0,302.1492,302.532,301.9725,302.3553,9513.0
2023-04-26 12:30:00,307.91,308.02,307.61,307.86,20889.0,302.2474,302.3553,301.9529,302.1983,20889.0
2023-04-26 13:00:00,307.89,308.07,306.64,307.08,42025.0,302.2277,302.4044,301.0007,301.4326,42025.0
2023-04-26 13:30:00,306.93,307.06,304.37,304.66,11062.0,301.2854,301.413,298.7725,299.0571,11062.0
2023-04-26 14:00:00,304.94,305.23,304.75,304.92,11785.0,299.332,299.6167,299.1455,299.3124,11785.0
2023-04-26 14:30:00,304.79,305.91,303.95,305.67,41309.0,299.1847,300.2841,298.3602,300.0486,41309.0
2023-04-26 15:00:00,305.62,305.62,304.26,304.72,30881.0,299.9995,299.9995,298.6645,299.116,30881.0
2023-04-26 15:30:00,304.68,305.33,304.01,304.78,125480.0,299.0768,299.7148,298.4191,299.1749,125480.0
2023-04-27 09:30:00,308.24,309.11,306.52,306.81,23356.0,302.5713,303.4253,300.8829,301.1676,23356.0
2023-04-27 10:00:00,306.81,308.25,305.74,307.72,28877.0,301.1676,302.5811,300.1173,302.0609,28877.0
2023-04-27 10:30:00,307.64,307.68,305.99,306.6,17898.0,301.9823,302.0216,300.3627,300.9615,17898.0
2023-04-27 11:00:00,306.6,307.64,305.44,307.41,24315.0,300.9615,301.9823,299.8228,301.7566,24315.0
2023-04-27 11:30:00,307.64,309.3,307.64,309.3,18855.0,301.9823,303.6118,301.9823,303.6118,18855.0
2023-04-27 12:00:00,309.37,309.6,308.81,309.31,12695.0,303.6805,303.9063,303.1308,303.6216,12695.0
2023-04-27 12:30:00,309.23,309.86,308.93,309.38,17420.0,303.5431,304.1615,303.2486,303.6903,17420.0
2023-04-27 13:00:00,309.53,309.83,309.07,309.67,10732.0,303.8376,304.1321,303.386,303.975,10732.0
2023-04-27 13:30:00,309.74,310.69,309.59,309.92,19478.0,304.0437,304.9762,303.8965,304.2204,19478.0
2023-04-27 14:00:00,309.98,311.0,309.82,311.0,15804.0,304.2793,305.2805,304.1222,305.2805,15804.0
2023-04-27 14:30:00,311.03,311.97,310.91,311.97,23211.0,305.31,306.2327,305.1922,306.2327,23211.0
2023-04-27 15:00:00,311.92,312.24,310.6,310.85,32159.0,306.1836,306.4977,304.8879,305.1333,32159.0
2023-04-27 15:30:00,310.84,312.11,310.28,311.52,120700.0,305.1235,306.3701,304.5738,305.791,120700.0
2023-04-28 09:30:00,311.14,312.55,309.02,311.77,13956.0,305.418,306.802,303.337,306.0364,13956.0
2023-04-28 10:00:00,311.72,313.42,311.27,312.69,23013.0,305.9873,307.656,305.5456,306.9395,23013.0
2023-04-28 10:30:00,312.82,312.84,310.47,311.14,14778.0,307.0671,307.0867,304.7603,305.418,14778.0
2023-04-28 11:00:00,311.21,311.89,310.34,311.05,9480.0,305.4867,306.1542,304.6327,305.3296,9480.0
2023-04-28 11:30:00,311.55,311.91,310.96,311.89,6329.0,305.8204,306.1738,305.2413,306.1542,6329.0
2023-04-28 12:00:00,311.81,312.38,311.77,312.29,13868.0,306.0756,306.6352,306.0364,306.5468,13868.0
2023-04-28 12:30:00,312.52,312.83,312.29,312.48,18569.0,306.7726,307.0769,306.5468,306.7333,18569.0
2023-04-28 13:00:00,312.43,312.55,311.6,311.66,10574.0,306.6842,306.802,305.8695,305.9284,10574.0
2023-04-28 13:30:00,311.73,311.82,310.81,310.91,14043.0,305.9971,306.0855,305.094,305.1922,14043.0
2023-04-28 14:00:00,311.12,312.06,311.12,311.7,12008.0,305.3983,306.321,305.3983,305.9677,12008.0
2023-04-28 14:30:00,311.75,311.81,310.86,311.69,10477.0,306.0167,306.0756,305.1431,305.9578,10477.0
2023-04-28 15:00:00,311.73,312.24,311.65,311.87,11305.0,305.9971,306.4977,305.9186,306.1345,11305.0
2023-04-28 15:30:00,311.77,313.14,311.4,313.13,55501.0,306.0364,307.3812,305.6732,307.3714,55501.0
2023-05-01 09:30:00,312.23,314.97,312.23,313.54,96523.0,306.4879,309.1775,306.4879,307.7738,96523.0
2023-05-01 10:00:00,312.97,313.43,311.92,312.22,9484.0,307.2143,307.6658,306.1836,306.4781,9484.0
2023-05-01 10:30:00,312.53,314.02,312.05,313.94,7483.0,306.7824,308.245,306.3112,308.1665,7483.0
2023-05-01 11:00:00,313.9,314.09,312.61,312.96,7356.0,308.1272,308.3137,306.8609,307.2045,7356.0
2023-05-01 11:30:00,312.87,313.28,312.52,313.04,8381.0,307.1161,307.5186,306.7726,307.283,8381.0
2023-05-01 12:00:00,313.41,314.14,313.38,313.78,8941.0,307.6462,308.3628,307.6168,308.0094,8941.0
2023-05-01 12:30:00,313.96,314.75,313.84,313.88,5546.0,308.1861,308.9616,308.0683,308.1076,5546.0
2023-05-01 13:00:00,313.87,313.93,313.54,313.55,6339.0,308.0978,308.1567,307.7738,307.7836,6339.0
2023-05-01 13:30:00,313.4,313.93,313.11,313.6,7457.0,307.6364,308.1567,307.3517,307.8327,7457.0
2023-05-01 14:00:00,313.75,313.75,312.69,313.31,10054.0,307.98,307.98,306.9395,307.5481,10054.0
2023-05-01 14:30:00,313.37,313.54,312.57,313.03,12044.0,307.607,307.7738,306.8217,307.2732,12044.0
2023-05-01 15:00:00,313.02,313.19,312.55,313.13,28679.0,307.2634,307.4303,306.802,307.3714,28679.0
2023-05-01 15:30:00,313.1,313.71,312.62,313.28,90040.0,307.3419,307.9407,306.8707,307.5186,90040.0
2023-05-02 09:30:00,310.7,311.16,308.79,309.09,25364.0,304.9861,305.4376,303.1112,303.4057,25364.0
2023-05-02 10:00:00,308.82,308.83,305.83,306.1,27487.0,303.1406,303.1504,300.2056,300.4707,27487.0
2023-05-02 10:30:00,305.77,305.83,304.4,304.67,19615.0,300.1467,300.2056,298.8019,299.0669,19615.0
2023-05-02 11:00:00,304.8,305.55,304.08,305.48,14506.0,299.1946,299.9308,298.4878,299.8621,14506.0
2023-05-02 11:30:00,305.66,306.79,305.12,305.96,20395.0,300.0387,301.148,299.5087,300.3332,20395.0
2023-05-02 12:00:00,306.01,306.15,305.32,306.15,13127.0,300.3823,300.5197,299.705,300.5197,13127.0
2023-05-02 12:30:00,306.07,306.15,305.29,305.69,4672.0,300.4412,300.5197,299.6755,300.0682,4672.0
2023-05-02 13:00:00,305.56,306.42,305.3,306.42,6957.0,299.9406,300.7848,299.6854,300.7848,6957.0
2023-05-02 13:30:00,306.47,307.01,306.2,306.48,6544.0,300.8338,301.3639,300.5688,300.8437,6544.0
2023-05-02 14:00:00,306.5,306.59,305.54,306.24,8403.0,300.8633,300.9516,299.9209,300.6081,8403.0
2023-05-02 14:30:00,306.11,307.28,305.98,306.99,9220.0,300.4805,301.6289,300.3529,301.3443,9220.0
2023-05-02 15:00:00,307.01,307.51,306.46,306.93,16316.0,301.3639,301.8547,300.824,301.2854,16316.0
2023-05-02 15:30:00,307.01,307.02,305.35,305.78,79371.0,301.3639,301.3737,299.7344,300.1565,79371.0
2023-05-03 09:30:00,307.03,308.4,306.18,308.34,10983.0,301.3835,302.7284,300.5492,302.6695,10983.0
2023-05-03 10:00:00,308.58,309.02,307.43,307.57,6615.0,302.905,303.337,301.7762,301.9136,6615.0
2023-05-03 10:30:00,307.61,307.61,306.29,306.9,12588.0,301.9529,301.9529,300.6572,301.2559,12588.0
2023-05-03 11:00:00,306.61,306.79,305.18,305.63,31283.0,300.9713,301.148,299.5676,300.0093,31283.0
2023-05-03 11:30:00,305.55,306.67,305.3,306.52,19805.0,299.9308,301.0302,299.6854,300.8829,19805.0
2023-05-03 12:00:00,306.52,306.52,305.1,305.72,13648.0,300.8829,300.8829,299.489,300.0976,13648.0
2023-05-03 12:30:00,305.73,305.88,305.47,305.88,8505.0,300.1075,300.2547,299.8522,300.2547,8505.0
2023-05-03 13:00:00,306.03,306.11,305.52,305.76,16172.0,300.4019,300.4805,299.9013,300.1369,16172.0
2023-05-03 13:30:00,305.85,305.9,304.8,304.8,11586.0,300.2252,300.2743,299.1946,299.1946,11586.0
2023-05-03 14:00:00,304.51,307.96,304.48,306.13,13872.0,298.9099,302.2964,298.8804,300.5001,13872.0
2023-05-03 14:30:00,305.66,306.88,304.34,305.25,28404.0,300.0387,301.2363,298.743,299.6363,28404.0
2023-05-03 15:00:00,305.22,305.58,301.36,301.49,24950.0,299.6068,299.9602,295.8178,295.9454,24950.0
2023-05-03 15:30:00,301.3,301.66,299.94,300.33,130773.0,295.7589,296.1123,294.4239,294.8068,130773.0
2023-05-04 09:30:00,299.38,301.35,298.74,299.41,13077.0,293.8742,295.808,293.246,293.9037,13077.0
2023-05-04 10:00:00,299.24,299.8,297.39,297.62,29463.0,293.7368,294.2865,291.9208,292.1466,29463.0
2023-05-04 10:30:00,297.58,298.06,296.45,297.21,47092.0,292.1073,292.5785,290.9981,291.7441,47092.0
2023-05-04 11:00:00,297.35,298.55,296.78,297.7,44527.0,291.8816,293.0595,291.3221,292.2251,44527.0
2023-05-04 11:30:00,297.81,298.13,297.07,297.11,25203.0,292.3331,292.6472,291.6067,291.646,25203.0
2023-05-04 12:00:00,297.12,299.07,297.1,299.06,50489.0,291.6558,293.5699,291.6362,293.5601,50489.0
2023-05-04 12:30:00,299.21,299.8,298.19,299.8,43639.0,293.7074,294.2865,292.7061,294.2865,43639.0
2023-05-04 13:00:00,299.63,300.72,298.98,300.65,62817.0,294.1196,295.1896,293.4816,295.1209,62817.0
2023-05-04 13:30:00,300.78,300.78,299.83,300.5,25950.0,295.2485,295.2485,294.316,294.9736,25950.0
2023-05-04 14:00:00,300.5,300.6,298.98,299.22,36543.0,294.9736,295.0718,293.4816,293.7172,36543.0
2023-05-04 14:30:00,299.18,299.48,298.81,299.21,34244.0,293.6779,293.9724,293.3147,293.7074,34244.0
2023-05-04 15:00:00,299.42,299.74,298.49,299.25,21045.0,293.9135,294.2276,293.0006,293.7466,21045.0
2023-05-04 15:30:00,299.26,300.56,299.26,299.76,122851.0,293.7564,295.0325,293.7564,294.2472,122851.0
2023-05-05 09:30:00,303.36,304.74,303.0,303.91,39808.0,297.781,299.1357,297.4277,298.3209,39808.0
2023-05-05 10:00:00,303.91,304.31,303.27,304.13,58793.0,298.3209,298.7136,297.6927,298.5369,58793.0
2023-05-05 10:30:00,304.35,305.57,303.93,303.94,27746.0,298.7528,299.9504,298.3406,298.3504,27746.0
2023-05-05 11:00:00,303.99,304.69,303.7,304.28,34453.0,298.3995,299.0866,298.1148,298.6841,34453.0
2023-05-05 11:30:00,304.0,304.21,303.0,304.16,25122.0,298.4093,298.6154,297.4277,298.5663,25122.0
2023-05-05 12:00:00,304.15,304.45,303.68,303.82,24271.0,298.5565,298.851,298.0952,298.2326,24271.0
2023-05-05 12:30:00,303.87,304.08,303.52,304.0,33222.0,298.2817,298.4878,297.9381,298.4093,33222.0
2023-05-05 13:00:00,304.0,304.07,303.72,304.0,17908.0,298.4093,298.478,298.1344,298.4093,17908.0
2023-05-05 13:30:00,303.94,304.66,303.93,304.12,29040.0,298.3504,299.0571,298.3406,298.5271,29040.0
2023-05-05 14:00:00,304.3,304.6,303.86,304.6,36703.0,298.7038,298.9982,298.2718,298.9982,36703.0
2023-05-05 14:30:00,304.6,305.67,304.58,305.06,26650.0,298.9982,300.0486,298.9786,299.4498,26650.0
2023-05-05 15:00:00,305.1,305.4,304.9,305.0,23866.0,299.489,299.7835,299.2927,299.3909,23866.0
2023-05-05 15:30:00,304.92,305.18,304.23,304.71,120922.0,299.3124,299.5676,298.635,299.1062,120922.0
2023-05-08 09:30:00,305.73,306.62,305.29,305.59,9405.0,300.1075,300.9811,299.6755,299.97,9405.0
2023-05-08 10:00:00,305.82,306.28,304.96,305.17,9341.0,300.1958,300.6473,299.3516,299.5578,9341.0
2023-05-08 10:30:00,305.14,305.74,304.54,305.43,38070.0,299.5283,300.1173,298.9393,299.813,38070.0
2023-05-08 11:00:00,305.49,305.84,305.2,305.2,10579.0,299.8719,300.2154,299.5872,299.5872,10579.0
2023-05-08 11:30:00,305.11,306.25,304.97,306.25,19362.0,299.4989,300.6179,299.3614,300.6179,19362.0
2023-05-08 12:00:00,306.18,306.22,305.13,305.13,6416.0,300.5492,300.5884,299.5185,299.5185,6416.0
2023-05-08 12:30:00,305.19,305.43,304.96,305.43,3886.0,299.5774,299.813,299.3516,299.813,3886.0
2023-05-08 13:00:00,305.51,305.58,305.11,305.11,4353.0,299.8915,299.9602,299.4989,299.4989,4353.0
2023-05-08 13:30:00,305.27,305.56,305.2,305.47,2897.0,299.6559,299.9406,299.5872,299.8522,2897.0
2023-05-08 14:00:00,305.63,305.8,304.11,305.1,6471.0,300.0093,300.1762,298.5172,299.489,6471.0
2023-05-08 14:30:00,305.15,305.6,305.11,305.56,7911.0,299.5381,299.9798,299.4989,299.9406,7911.0
2023-05-08 15:00:00,305.66,305.66,305.01,305.22,29663.0,300.0387,300.0387,299.4007,299.6068,29663.0
2023-05-08 15:30:00,305.32,306.6,305.3,305.94,90387.0,299.705,300.9615,299.6854,300.3136,90387.0
2023-05-09 09:30:00,304.63,306.85,304.1,306.85,23973.0,299.0277,301.2069,298.5074,301.2069,23973.0
2023-05-09 10:00:00,306.71,307.38,305.8,307.19,21406.0,301.0694,301.7271,300.1762,301.5406,21406.0
2023-05-09 10:30:00,307.21,307.28,306.31,306.94,27077.0,301.5602,301.6289,300.6768,301.2952,27077.0
2023-05-09 11:00:00,307.03,307.59,306.58,306.98,12650.0,301.3835,301.9332,300.9418,301.3345,12650.0
2023-05-09 11:30:00,307.15,307.59,307.01,307.11,8757.0,301.5013,301.9332,301.3639,301.4621,8757.0
2023-05-09 12:00:00,306.97,307.08,305.89,306.03,6159.0,301.3247,301.4326,300.2645,300.4019,6159.0
2023-05-09 12:30:00,306.22,306.59,305.98,306.5,8406.0,300.5884,300.9516,300.3529,300.8633,8406.0
2023-05-09 13:00:00,306.58,306.66,305.99,306.31,12096.0,300.9418,301.0204,300.3627,300.6768,12096.0
2023-05-09 13:30:00,306.24,306.34,305.74,306.29,12581.0,300.6081,300.7062,300.1173,300.6572,12581.0
2023-05-09 14:00:00,306.43,306.46,305.74,306.24,13454.0,300.7946,300.824,300.1173,300.6081,13454.0
2023-05-09 14:30:00,306.23,306.36,305.72,305.94,15932.0,300.5983,300.7259,300.0976,300.3136,15932.0
2023-05-09 15:00:00,306.09,306.2,305.65,305.86,18945.0,300.4608,300.5688,300.0289,300.2351,18945.0
2023-05-09 15:30:00,305.67,306.45,305.66,305.93,77380.0,300.0486,300.8142,300.0387,300.3038,77380.0
2023-05-10 09:30:00,308.76,310.48,307.28,309.84,40595.0,303.0817,304.7701,301.6289,304.1419,40595.0
2023-05-10 10:00:00,309.84,310.0,307.76,308.94,59537.0,304.1419,304.2989,302.1001,303.2584,59537.0
2023-05-10 10:30:00,309.2,309.2,307.71,308.46,12337.0,303.5136,303.5136,302.051,302.7872,12337.0
2023-05-10 11:00:00,308.46,308.91,308.27,308.71,18778.0,302.7872,303.229,302.6007,303.0327,18778.0
2023-05-10 11:30:00,308.71,308.95,307.96,308.35,28790.0,303.0327,303.2682,302.2964,302.6793,28790.0
2023-05-10 12:00:00,308.34,308.6,307.92,308.3,31084.0,302.6695,302.9247,302.2572,302.6302,31084.0
2023-05-10 12:30:00,308.34,308.46,307.89,308.13,20989.0,302.6695,302.7872,302.2277,302.4633,20989.0
2023-05-10 13:00:00,308.05,308.2,307.12,307.35,48007.0,302.3848,302.532,301.4719,301.6977,48007.0
2023-05-10 13:30:00,307.28,308.44,307.13,308.39,14983.0,301.6289,302.7676,301.4817,302.7185,14983.0
2023-05-10 14:00:00,308.41,309.14,308.41,308.7,43254.0,302.7382,303.4547,302.7382,303.0228,43254.0
2023-05-10 14:30:00,308.79,309.26,308.73,309.2,48251.0,303.1112,303.5725,303.0523,303.5136,48251.0
2023-05-10 15:00:00,309.12,310.99,308.79,310.6,33769.0,303.4351,305.2707,303.1112,304.8879,33769.0
2023-05-10 15:30:00,310.58,310.91,310.14,310.54,168696.0,304.8683,305.1922,304.4364,304.829,168696.0
2023-05-11 09:30:00,311.11,311.34,309.12,309.44,51396.0,305.3885,305.6143,303.4351,303.7492,51396.0
2023-05-11 10:00:00,309.55,309.72,308.65,309.17,152369.0,303.8572,304.0241,302.9738,303.4842,152369.0
2023-05-11 10:30:00,309.56,310.73,308.66,310.73,17876.0,303.867,305.0155,302.9836,305.0155,17876.0
2023-05-11 11:00:00,311.0,311.36,310.09,310.28,14931.0,305.2805,305.6339,304.3873,304.5738,14931.0
2023-05-11 11:30:00,310.38,310.65,309.84,309.98,15829.0,304.6719,304.937,304.1419,304.2793,15829.0
2023-05-11 12:00:00,309.99,310.15,309.58,309.82,9871.0,304.2891,304.4462,303.8867,304.1222,9871.0
2023-05-11 12:30:00,309.79,309.84,309.54,309.69,8259.0,304.0928,304.1419,303.8474,303.9946,8259.0
2023-05-11 13:00:00,309.63,309.64,309.09,309.1,21320.0,303.9357,303.9455,303.4057,303.4155,21320.0
2023-05-11 13:30:00,309.05,309.57,308.6,309.57,33847.0,303.3664,303.8768,302.9247,303.8768,33847.0
2023-05-11 14:00:00,309.59,309.76,308.97,309.48,9334.0,303.8965,304.0633,303.2879,303.7885,9334.0
2023-05-11 14:30:00,309.5,309.72,309.18,309.47,14712.0,303.8081,304.0241,303.494,303.7787,14712.0
2023-05-11 15:00:00,309.41,309.5,308.99,309.2,24981.0,303.7198,303.8081,303.3075,303.5136,24981.0
2023-05-11 15:30:00,309.14,309.46,308.67,308.89,154560.0,303.4547,303.7689,302.9934,303.2093,154560.0
2023-05-12 09:30:00,310.04,311.31,308.0,310.48,28497.0,304.3382,305.5848,302.3357,304.7701,28497.0
2023-05-12 10:00:00,309.75,310.8,309.17,310.06,28895.0,304.0535,305.0842,303.4842,304.3578,28895.0
2023-05-12 10:30:00,309.91,309.91,308.24,308.82,8359.0,304.2106,304.2106,302.5713,303.1406,8359.0
2023-05-12 11:00:00,309.28,310.02,309.09,309.5,24259.0,303.5922,304.3186,303.4057,303.8081,24259.0
2023-05-12 11:30:00,309.54,309.95,309.01,309.95,47724.0,303.8474,304.2498,303.3271,304.2498,47724.0
2023-05-12 12:00:00,309.9,309.9,309.01,309.19,8841.0,304.2008,304.2008,303.3271,303.5038,8841.0
2023-05-12 12:30:00,309.27,309.31,308.84,309.15,12589.0,303.5824,303.6216,303.1603,303.4646,12589.0
2023-05-12 13:00:00,308.9,309.21,308.71,309.15,20931.0,303.2192,303.5235,303.0327,303.4646,20931.0
2023-05-12 13:30:00,309.1,309.27,308.35,308.48,20389.0,303.4155,303.5824,302.6793,302.8069,20389.0
2023-05-12 14:00:00,308.43,308.65,307.98,308.56,12159.0,302.7578,302.9738,302.3161,302.8854,12159.0
2023-05-12 14:30:00,308.44,308.84,307.97,308.2,10078.0,302.7676,303.1603,302.3063,302.532,10078.0
2023-05-12 15:00:00,308.06,308.34,307.9,308.17,24325.0,302.3946,302.6695,302.2375,302.5026,24325.0
2023-05-12 15:30:00,308.17,309.8,308.17,309.65,68693.0,302.5026,304.1026,302.5026,303.9554,68693.0
2023-05-15 09:30:00,310.9,311.24,309.88,310.93,23460.0,305.1824,305.5161,304.1811,305.2118,23460.0
2023-05-15 10:00:00,310.93,312.82,310.77,312.82,17664.0,305.2118,307.0671,305.0548,307.0671,17664.0
2023-05-15 10:30:00,312.77,313.77,312.45,312.98,17900.0,307.018,307.9996,306.7039,307.2241,17900.0
2023-05-15 11:00:00,312.92,313.22,312.4,312.5,11771.0,307.1652,307.4597,306.6548,306.753,11771.0
2023-05-15 11:30:00,312.5,312.98,312.42,312.96,12474.0,306.753,307.2241,306.6744,307.2045,12474.0
2023-05-15 12:00:00,312.96,312.98,312.25,312.73,12020.0,307.2045,307.2241,306.5075,306.9787,12020.0
2023-05-15 12:30:00,312.65,313.0,312.03,313.0,21873.0,306.9002,307.2438,306.2916,307.2438,21873.0
2023-05-15 13:00:00,313.06,314.05,313.05,313.35,7262.0,307.3027,308.2744,307.2928,307.5873,7262.0
2023-05-15 13:30:00,313.13,313.23,312.35,312.77,7662.0,307.3714,307.4695,306.6057,307.018,7662.0
2023-05-15 14:00:00,312.86,313.08,312.5,312.5,10871.0,307.1063,307.3223,306.753,306.753,10871.0
2023-05-15 14:30:00,312.5,312.5,311.9,312.14,15791.0,306.753,306.753,306.164,306.3996,15791.0
2023-05-15 15:00:00,312.22,312.79,312.22,312.45,13935.0,306.4781,307.0376,306.4781,306.7039,13935.0
2023-05-15 15:30:00,312.36,312.56,310.46,311.2,126900.0,306.6155,306.8118,304.7505,305.4769,126900.0
2023-05-16 09:30:00,309.84,310.84,308.81,310.0,16729.0,304.1419,305.1235,303.1308,304.2989,16729.0
2023-05-16 10:00:00,309.86,309.94,307.78,308.33,25890.0,304.1615,304.24,302.1198,302.6596,25890.0
2023-05-16 10:30:00,308.51,308.68,307.71,308.03,58961.0,302.8363,303.0032,302.051,302.3652,58961.0
2023-05-16 11:00:00,308.03,308.16,307.79,308.06,19167.0,302.3652,302.4928,302.1296,302.3946,19167.0
2023-05-16 11:30:00,308.06,308.37,307.29,307.67,70975.0,302.3946,302.6989,301.6388,302.0118,70975.0
2023-05-16 12:00:00,307.74,308.06,307.67,308.06,21060.0,302.0805,302.3946,302.0118,302.3946,21060.0
2023-05-16 12:30:00,308.06,308.26,307.69,307.92,11718.0,302.3946,302.5909,302.0314,302.2572,11718.0
2023-05-16 13:00:00,307.9,308.16,307.67,307.77,8539.0,302.2375,302.4928,302.0118,302.1099,8539.0
2023-05-16 13:30:00,307.76,309.06,307.73,309.06,9301.0,302.1001,303.3762,302.0707,303.3762,9301.0
2023-05-16 14:00:00,309.07,309.07,308.49,308.78,7851.0,303.386,303.386,302.8167,303.1014,7851.0
2023-05-16 14:30:00,308.78,308.99,308.5,308.68,13566.0,303.1014,303.3075,302.8265,303.0032,13566.0
2023-05-16 15:00:00,308.7,309.19,308.3,308.35,23302.0,303.0228,303.5038,302.6302,302.6793,23302.0
2023-05-16 15:30:00,308.43,308.6,307.03,307.43,155161.0,302.7578,302.9247,301.3835,301.7762,155161.0
2023-05-17 09:30:00,309.94,311.36,307.38,307.38,37346.0,304.24,305.6339,301.7271,301.7271,37346.0
2023-05-17 10:00:00,307.15,308.11,306.71,307.93,26477.0,301.5013,302.4437,301.0694,302.267,26477.0
2023-05-17 10:30:00,307.96,308.3,307.43,307.83,16488.0,302.2964,302.6302,301.7762,302.1688,16488.0
2023-05-17 11:00:00,308.03,308.47,307.21,307.93,10751.0,302.3652,302.7971,301.5602,302.267,10751.0
2023-05-17 11:30:00,308.2,308.32,307.87,308.2,23579.0,302.532,302.6498,302.2081,302.532,23579.0
2023-05-17 12:00:00,308.22,308.46,307.93,308.25,31282.0,302.5517,302.7872,302.267,302.5811,31282.0
2023-05-17 12:30:00,308.26,309.28,308.24,309.04,19691.0,302.5909,303.5922,302.5713,303.3566,19691.0
2023-05-17 13:00:00,309.2,309.7,309.11,309.24,22854.0,303.5136,304.0044,303.4253,303.5529,22854.0
2023-05-17 13:30:00,309.28,309.56,309.1,309.41,25388.0,303.5922,303.867,303.4155,303.7198,25388.0
2023-05-17 14:00:00,309.46,309.46,308.81,309.02,8619.0,303.7689,303.7689,303.1308,303.337,8619.0
2023-05-17 14:30:00,309.07,310.29,309.07,310.17,11325.0,303.386,304.5836,303.386,304.4658,11325.0
2023-05-17 15:00:00,310.15,310.78,309.75,310.18,12924.0,304.4462,305.0646,304.0535,304.4756,12924.0
2023-05-17 15:30:00,310.14,310.3,309.06,309.48,136835.0,304.4364,304.5934,303.3762,303.7885,136835.0
2023-05-18 09:30:00,308.95,309.09,308.0,308.38,18427.0,304.0116,304.1493,303.0768,303.4507,18427.0
2023-05-18 10:00:00,308.26,309.79,308.26,309.32,13487.0,303.3326,304.8381,303.3326,304.3757,13487.0
2023-05-18 10:30:00,309.32,310.48,309.22,310.45,9956.0,304.3757,305.5171,304.2772,305.4876,9956.0
2023-05-18 11:00:00,310.5,311.19,310.17,310.27,9677.0,305.5368,306.2158,305.2121,305.3105,9677.0
2023-05-18 11:30:00,310.13,311.32,309.35,310.72,13435.0,305.1727,306.3437,304.4052,305.7533,13435.0
2023-05-18 12:00:00,310.69,310.76,309.39,309.45,13200.0,305.7238,305.7926,304.4445,304.5036,13200.0
2023-05-18 12:30:00,310.0,310.17,309.5,310.04,6579.0,305.0448,305.2121,304.5528,305.0841,6579.0
2023-05-18 13:00:00,310.23,311.25,310.02,310.46,7617.0,305.2711,306.2748,305.0645,305.4974,7617.0
2023-05-18 13:30:00,310.48,311.26,309.79,309.99,8300.0,305.5171,306.2846,304.8381,305.0349,8300.0
2023-05-18 14:00:00,310.11,311.34,309.87,311.22,7958.0,305.153,306.3634,304.9169,306.2453,7958.0
2023-05-18 14:30:00,311.37,312.04,311.33,311.8,10541.0,306.3929,307.0522,306.3535,306.816,10541.0
2023-05-18 15:00:00,311.95,312.33,311.35,312.3,8752.0,306.9636,307.3375,306.3732,307.308,8752.0
2023-05-18 15:30:00,312.54,314.37,312.24,314.18,56744.0,307.5442,309.3449,307.249,309.158,56744.0
2023-05-19 09:30:00,315.1,317.96,312.97,316.56,46769.0,310.0633,312.8775,307.9673,311.4999,46769.0
2023-05-19 10:00:00,316.39,316.4,314.19,314.88,23752.0,311.3326,311.3425,309.1678,309.8468,23752.0
2023-05-19 10:30:00,315.12,316.9,314.65,315.94,23040.0,310.0829,311.8345,309.6205,310.8898,23040.0
2023-05-19 11:00:00,316.0,316.43,314.18,314.22,14565.0,310.9489,311.372,309.158,309.1973,14565.0
2023-05-19 11:30:00,314.27,315.4,313.76,315.12,21375.0,309.2465,310.3585,308.7447,310.0829,21375.0
2023-05-19 12:00:00,314.94,315.07,314.17,314.44,13530.0,309.9058,310.0337,309.1481,309.4138,13530.0
2023-05-19 12:30:00,314.45,314.69,313.69,314.39,6312.0,309.4237,309.6598,308.6758,309.3646,6312.0
2023-05-19 13:00:00,314.31,315.14,314.31,314.8,11751.0,309.2859,310.1026,309.2859,309.7681,11751.0
2023-05-19 13:30:00,314.75,314.86,314.19,314.36,9532.0,309.7189,309.8271,309.1678,309.3351,9532.0
2023-05-19 14:00:00,314.44,315.07,314.28,314.78,15084.0,309.4138,310.0337,309.2564,309.7484,15084.0
2023-05-19 14:30:00,314.73,315.57,314.72,315.44,10319.0,309.6992,310.5257,309.6893,310.3978,10319.0
2023-05-19 15:00:00,315.57,315.59,314.77,314.77,10071.0,310.5257,310.5454,309.7385,309.7385,10071.0
2023-05-19 15:30:00,314.75,315.84,314.41,315.03,45886.0,309.7189,310.7914,309.3843,309.9944,45886.0
2023-05-22 09:30:00,314.92,317.72,314.92,317.56,22597.0,309.8861,312.6414,309.8861,312.4839,22597.0
2023-05-22 10:00:00,317.56,318.66,315.83,317.67,20632.0,312.4839,313.5664,310.7816,312.5922,20632.0
2023-05-22 10:30:00,317.83,318.63,317.07,317.9,14378.0,312.7496,313.5368,312.0018,312.8185,14378.0
2023-05-22 11:00:00,318.08,319.0,317.94,318.86,8521.0,312.9956,313.9009,312.8579,313.7632,8521.0
2023-05-22 11:30:00,318.81,319.11,318.01,319.07,10393.0,313.714,314.0092,312.9267,313.9698,10393.0
2023-05-22 12:00:00,319.13,319.14,318.14,318.24,9458.0,314.0288,314.0387,313.0547,313.1531,9458.0
2023-05-22 12:30:00,318.2,318.83,318.18,318.83,10383.0,313.1137,313.7336,313.094,313.7336,10383.0
2023-05-22 13:00:00,318.85,319.98,318.77,319.98,30433.0,313.7533,314.8653,313.6746,314.8653,30433.0
2023-05-22 13:30:00,319.91,320.84,319.9,320.4,13379.0,314.7964,315.7115,314.7865,315.2785,13379.0
2023-05-22 14:00:00,320.28,321.25,320.21,321.25,17716.0,315.1605,316.115,315.0916,316.115,17716.0
2023-05-22 14:30:00,321.28,322.22,321.24,321.81,42405.0,316.1445,317.0695,316.1051,316.666,42405.0
2023-05-22 15:00:00,322.0,322.15,321.42,322.15,33427.0,316.853,317.0006,316.2822,317.0006,33427.0
2023-05-22 15:30:00,322.1,322.17,320.9,321.38,100246.0,316.9514,317.0202,315.7706,316.2429,100246.0
2023-05-23 09:30:00,318.36,319.94,318.2,318.21,30105.0,313.2712,314.8259,313.1137,313.1235,30105.0
2023-05-23 10:00:00,318.47,318.76,316.71,317.45,18923.0,313.3794,313.6648,311.6475,312.3757,18923.0
2023-05-23 10:30:00,317.43,317.43,315.56,315.79,13863.0,312.356,312.356,310.5159,310.7422,13863.0
2023-05-23 11:00:00,315.83,316.08,315.28,316.06,15310.0,310.7816,311.0276,310.2404,311.0079,15310.0
2023-05-23 11:30:00,315.98,316.17,315.1,315.41,14686.0,310.9292,311.1162,310.0633,310.3683,14686.0
2023-05-23 12:00:00,315.46,315.46,314.07,314.34,18240.0,310.4175,310.4175,309.0497,309.3154,18240.0
2023-05-23 12:30:00,314.39,314.53,313.31,313.31,19928.0,309.3646,309.5024,308.3019,308.3019,19928.0
2023-05-23 13:00:00,313.13,313.82,312.48,312.48,19405.0,308.1248,308.8037,307.4851,307.4851,19405.0
2023-05-23 13:30:00,312.43,313.14,312.05,312.7,23766.0,307.4359,308.1346,307.062,307.7016,23766.0
2023-05-23 14:00:00,312.78,313.25,311.85,312.32,32209.0,307.7803,308.2428,306.8652,307.3277,32209.0
2023-05-23 14:30:00,312.33,313.26,312.25,313.26,17364.0,307.3375,308.2527,307.2588,308.2527,17364.0
2023-05-23 15:00:00,313.26,313.51,312.82,313.25,22353.0,308.2527,308.4987,307.8197,308.2428,22353.0
2023-05-23 15:30:00,313.24,313.39,312.77,312.84,92058.0,308.233,308.3806,307.7705,307.8394,92058.0
2023-05-24 09:30:00,310.97,311.94,310.37,311.22,61977.0,305.9993,306.9538,305.4089,306.2453,61977.0
2023-05-24 10:00:00,311.11,311.4,309.16,309.71,28557.0,306.137,306.4224,304.2182,304.7594,28557.0
2023-05-24 10:30:00,309.76,309.88,308.42,309.47,26928.0,304.8086,304.9267,303.49,304.5233,26928.0
2023-05-24 11:00:00,309.47,310.06,308.9,309.54,16669.0,304.5233,305.1038,303.9624,304.5921,16669.0
2023-05-24 11:30:00,309.5,309.54,308.33,308.67,22275.0,304.5528,304.5921,303.4015,303.736,22275.0
2023-05-24 12:00:00,308.7,309.3,308.27,308.9,18668.0,303.7656,304.356,303.3424,303.9624,18668.0
2023-05-24 12:30:00,308.9,309.72,308.8,309.16,21708.0,303.9624,304.7693,303.864,304.2182,21708.0
2023-05-24 13:00:00,309.04,309.63,308.88,309.18,16972.0,304.1001,304.6807,303.9427,304.2379,16972.0
2023-05-24 13:30:00,309.26,310.11,309.26,309.83,9131.0,304.3166,305.153,304.3166,304.8775,9131.0
2023-05-24 14:00:00,310.0,310.2,308.97,309.11,11399.0,305.0448,305.2416,304.0312,304.169,11399.0
2023-05-24 14:30:00,309.16,309.49,309.01,309.02,13985.0,304.2182,304.5429,304.0706,304.0804,13985.0
2023-05-24 15:00:00,309.15,310.58,308.89,310.06,17819.0,304.2084,305.6155,303.9525,305.1038,17819.0
2023-05-24 15:30:00,310.19,310.63,308.88,309.07,57317.0,305.2317,305.6647,303.9427,304.1296,57317.0
2023-05-25 09:30:00,310.54,310.54,308.66,308.92,27399.0,305.5762,305.5762,303.7262,303.982,27399.0
2023-05-25 10:00:00,308.99,309.78,308.7,309.63,26030.0,304.0509,304.8283,303.7656,304.6807,26030.0
2023-05-25 10:30:00,309.68,309.7,308.96,309.24,11496.0,304.7299,304.7496,304.0214,304.2969,11496.0
2023-05-25 11:00:00,309.24,310.25,308.99,309.03,12968.0,304.2969,305.2908,304.0509,304.0903,12968.0
2023-05-25 11:30:00,309.08,309.63,308.49,309.63,18032.0,304.1395,304.6807,303.5589,304.6807,18032.0
2023-05-25 12:00:00,309.72,310.12,309.04,309.23,8905.0,304.7693,305.1629,304.1001,304.2871,8905.0
2023-05-25 12:30:00,309.23,309.43,308.75,308.8,14040.0,304.2871,304.4839,303.8148,303.864,14040.0
2023-05-25 13:00:00,308.72,309.92,308.71,309.9,7660.0,303.7852,304.9661,303.7754,304.9464,7660.0
2023-05-25 13:30:00,309.85,310.05,309.23,309.59,10654.0,304.8972,305.094,304.2871,304.6413,10654.0
2023-05-25 14:00:00,309.79,310.83,309.63,310.69,13309.0,304.8381,305.8615,304.6807,305.7238,13309.0
2023-05-25 14:30:00,310.56,310.63,309.99,310.46,13956.0,305.5958,305.6647,305.0349,305.4974,13956.0
2023-05-25 15:00:00,310.6,310.99,310.09,310.68,14401.0,305.6352,306.019,305.1333,305.7139,14401.0
2023-05-25 15:30:00,310.48,311.0,309.55,309.68,41659.0,305.5171,306.0288,304.602,304.7299,41659.0
2023-05-26 09:30:00,309.77,311.03,309.04,311.03,20491.0,304.8185,306.0583,304.1001,306.0583,20491.0
2023-05-26 10:00:00,311.01,311.98,309.93,311.98,15479.0,306.0386,306.9931,304.9759,306.9931,15479.0
2023-05-26 10:30:00,312.18,312.34,311.61,311.65,15524.0,307.1899,307.3474,306.629,306.6684,15524.0
2023-05-26 11:00:00,311.75,311.88,310.1,310.13,26149.0,306.7668,306.8947,305.1432,305.1727,26149.0
2023-05-26 11:30:00,310.13,310.41,309.27,310.17,19579.0,305.1727,305.4482,304.3265,305.2121,19579.0
2023-05-26 12:00:00,310.18,311.67,310.09,311.67,21066.0,305.2219,306.6881,305.1333,306.6881,21066.0
2023-05-26 12:30:00,311.62,312.0,311.26,311.35,10676.0,306.6389,307.0128,306.2846,306.3732,10676.0
2023-05-26 13:00:00,311.48,311.75,310.74,310.98,9468.0,306.5011,306.7668,305.773,306.0091,9468.0
2023-05-26 13:30:00,311.05,311.97,311.04,311.89,18235.0,306.078,306.9833,306.0682,306.9046,18235.0
2023-05-26 14:00:00,311.97,312.51,311.62,312.47,17299.0,306.9833,307.5147,306.6389,307.4753,17299.0
2023-05-26 14:30:00,312.4,313.26,312.4,312.84,18949.0,307.4064,308.2527,307.4064,307.8394,18949.0
2023-05-26 15:00:00,312.91,313.3,312.25,312.34,33135.0,307.9083,308.292,307.2588,307.3474,33135.0
2023-05-26 15:30:00,312.26,313.22,311.89,313.07,125149.0,307.2687,308.2133,306.9046,308.0657,125149.0
2023-05-30 09:30:00,315.24,319.62,315.24,317.36,29735.0,310.201,314.511,310.201,312.2871,29735.0
2023-05-30 10:00:00,317.59,317.59,315.63,315.87,19741.0,312.5135,312.5135,310.5848,310.821,19741.0
2023-05-30 10:30:00,315.62,316.05,314.9,314.9,14226.0,310.5749,310.9981,309.8665,309.8665,14226.0
2023-05-30 11:00:00,314.75,314.92,313.98,314.44,11984.0,309.7189,309.8861,308.9612,309.4138,11984.0
2023-05-30 11:30:00,314.5,314.65,313.9,314.03,11841.0,309.4729,309.6205,308.8824,309.0104,11841.0
2023-05-30 12:00:00,313.91,313.91,313.0,313.42,10487.0,308.8923,308.8923,307.9968,308.4101,10487.0
2023-05-30 12:30:00,313.44,314.28,312.97,313.46,13172.0,308.4298,309.2564,307.9673,308.4495,13172.0
2023-05-30 13:00:00,313.43,313.97,313.24,313.75,8783.0,308.42,308.9513,308.233,308.7348,8783.0
2023-05-30 13:30:00,313.72,314.62,313.58,313.7,10311.0,308.7053,309.5909,308.5676,308.6856,10311.0
2023-05-30 14:00:00,313.82,315.16,313.64,314.93,24565.0,308.8037,310.1223,308.6266,309.896,24565.0
2023-05-30 14:30:00,314.92,315.28,313.82,314.27,28113.0,309.8861,310.2404,308.8037,309.2465,28113.0
2023-05-30 15:00:00,314.06,314.17,313.36,313.82,42403.0,309.0399,309.1481,308.3511,308.8037,42403.0
2023-05-30 15:30:00,313.82,314.31,313.33,313.59,119778.0,308.8037,309.2859,308.3216,308.5774,119778.0
2023-05-31 09:30:00,313.05,315.28,311.8,312.43,87866.0,308.046,310.2404,306.816,307.4359,87866.0
2023-05-31 10:00:00,312.3,312.3,311.07,311.94,116906.0,307.308,307.308,306.0977,306.9538,116906.0
2023-05-31 10:30:00,311.83,312.19,310.84,312.09,47928.0,306.8455,307.1998,305.8714,307.1014,47928.0
2023-05-31 11:00:00,311.98,312.84,311.84,311.99,30686.0,306.9931,307.8394,306.8554,307.003,30686.0
2023-05-31 11:30:00,312.16,313.54,312.1,312.72,21029.0,307.1703,308.5282,307.1112,307.7213,21029.0
2023-05-31 12:00:00,312.83,313.82,312.75,313.73,28437.0,307.8295,308.8037,307.7508,308.7152,28437.0
2023-05-31 12:30:00,313.67,314.97,313.65,314.97,35265.0,308.6561,309.9353,308.6364,309.9353,35265.0
2023-05-31 13:00:00,314.97,316.04,314.63,315.19,30463.0,309.9353,310.9882,309.6008,310.1518,30463.0
2023-05-31 13:30:00,315.17,315.17,313.67,315.12,77789.0,310.1321,310.1321,308.6561,310.0829,77789.0
2023-05-31 14:00:00,315.03,315.91,315.02,315.67,42965.0,309.9944,310.8603,309.9845,310.6241,42965.0
2023-05-31 14:30:00,315.61,315.97,314.67,315.25,38207.0,310.5651,310.9194,309.6401,310.2109,38207.0
2023-05-31 15:00:00,315.38,316.63,315.35,316.59,24069.0,310.3388,311.5688,310.3093,311.5294,24069.0
2023-05-31 15:30:00,316.53,317.0,315.53,316.58,185731.0,311.4704,311.9329,310.4864,311.5196,185731.0
2023-06-01 09:30:00,316.55,319.64,316.55,318.73,41373.0,311.4901,314.5307,311.4901,313.6352,41373.0
2023-06-01 10:00:00,318.4,319.86,317.48,319.31,38877.0,313.3105,314.7472,312.4052,314.206,38877.0
2023-06-01 10:30:00,319.5,321.21,319.5,320.3,18097.0,314.3929,316.0756,314.3929,315.1801,18097.0
2023-06-01 11:00:00,320.18,321.74,320.05,321.62,18247.0,315.0621,316.5971,314.9341,316.479,18247.0
2023-06-01 11:30:00,322.0,322.8,321.78,322.41,13111.0,316.853,317.6402,316.6365,317.2564,13111.0
2023-06-01 12:00:00,322.53,323.57,322.53,323.36,14635.0,317.3745,318.3979,317.3745,318.1912,14635.0
2023-06-01 12:30:00,323.33,323.54,322.82,323.17,9935.0,318.1617,318.3684,317.6599,318.0043,9935.0
2023-06-01 13:00:00,323.37,323.62,323.03,323.03,8937.0,318.2011,318.4471,317.8665,317.8665,8937.0
2023-06-01 13:30:00,323.04,323.3,322.72,323.24,11739.0,317.8763,318.1322,317.5615,318.0731,11739.0
2023-06-01 14:00:00,323.46,324.32,323.24,324.16,11967.0,318.2896,319.1359,318.0731,318.9784,11967.0
2023-06-01 14:30:00,324.19,324.32,323.87,324.25,12599.0,319.008,319.1359,318.6931,319.067,12599.0
2023-06-01 15:00:00,324.36,324.95,323.65,323.65,25250.0,319.1752,319.7558,318.4766,318.4766,25250.0
2023-06-01 15:30:00,323.56,323.79,322.64,323.67,79505.0,318.388,318.6144,317.4827,318.4963,79505.0
2023-06-02 09:30:00,325.78,328.72,325.0,326.22,68862.0,320.5725,323.4656,319.805,321.0055,68862.0
2023-06-02 10:00:00,326.22,328.41,326.21,327.93,30468.0,321.0055,323.1605,320.9957,322.6882,30468.0
2023-06-02 10:30:00,327.86,329.02,327.83,328.69,13221.0,322.6193,323.7608,322.5898,323.436,13221.0
2023-06-02 11:00:00,328.62,329.56,328.46,328.75,13390.0,323.3671,324.2921,323.2097,323.4951,13390.0
2023-06-02 11:30:00,328.87,329.02,328.3,328.31,30653.0,323.6132,323.7608,323.0523,323.0621,30653.0
2023-06-02 12:00:00,328.29,328.29,327.27,327.85,9820.0,323.0424,323.0424,322.0387,322.6095,9820.0
2023-06-02 12:30:00,327.94,328.82,327.94,328.76,15072.0,322.698,323.564,322.698,323.5049,15072.0
2023-06-02 13:00:00,328.79,329.7,328.24,329.34,17386.0,323.5344,324.4299,322.9932,324.0756,17386.0
2023-06-02 13:30:00,329.25,329.44,328.52,328.69,6815.0,323.9871,324.174,323.2687,323.436,6815.0
2023-06-02 14:00:00,328.5,328.55,327.7,327.8,13845.0,323.2491,323.2983,322.4619,322.5603,13845.0
2023-06-02 14:30:00,327.86,328.1,327.27,327.45,9571.0,322.6193,322.8555,322.0387,322.2159,9571.0
2023-06-02 15:00:00,327.63,327.92,327.03,327.05,30294.0,322.393,322.6783,321.8026,321.8222,30294.0
2023-06-02 15:30:00,326.77,327.13,326.69,326.91,98945.0,321.5467,321.901,321.468,321.6845,98945.0
2023-06-05 09:30:00,326.38,326.65,325.49,326.65,19427.0,321.163,321.4286,320.2872,321.4286,19427.0
2023-06-05 10:00:00,326.65,327.81,325.98,326.23,36759.0,321.4286,322.5701,320.7693,321.0154,36759.0
2023-06-05 10:30:00,326.22,328.47,325.85,327.16,15565.0,321.0055,323.2195,320.6414,321.9305,15565.0
2023-06-05 11:00:00,327.3,329.28,327.29,329.2,23899.0,322.0682,324.0166,322.0584,323.9379,23899.0
2023-06-05 11:30:00,329.16,329.33,328.58,328.58,13330.0,323.8985,324.0658,323.3278,323.3278,13330.0
2023-06-05 12:00:00,328.73,329.65,328.1,329.65,17423.0,323.4754,324.3807,322.8555,324.3807,17423.0
2023-06-05 12:30:00,329.64,330.43,329.38,330.01,8876.0,324.3708,325.1482,324.115,324.7349,8876.0
2023-06-05 13:00:00,330.09,330.21,328.13,328.38,7538.0,324.8137,324.9317,322.885,323.131,7538.0
2023-06-05 13:30:00,328.21,328.84,327.9,328.84,5284.0,322.9637,323.5836,322.6587,323.5836,5284.0
2023-06-05 14:00:00,328.67,328.67,327.84,328.21,13368.0,323.4164,323.4164,322.5996,322.9637,13368.0
2023-06-05 14:30:00,328.24,328.81,327.6,328.45,26578.0,322.9932,323.5541,322.3635,323.1999,26578.0
2023-06-05 15:00:00,328.57,329.1,327.9,328.83,18481.0,323.3179,323.8395,322.6587,323.5738,18481.0
2023-06-05 15:30:00,328.84,329.18,328.35,328.86,106727.0,323.5836,323.9182,323.1015,323.6033,106727.0
2023-06-06 09:30:00,328.34,330.77,328.34,330.09,25519.0,323.0916,325.4828,323.0916,324.8137,25519.0
2023-06-06 10:00:00,330.1,331.41,329.93,330.2,19891.0,324.8235,326.1126,324.6562,324.9219,19891.0
2023-06-06 10:30:00,330.24,331.13,329.71,330.32,17157.0,324.9613,325.837,324.4397,325.04,17157.0
2023-06-06 11:00:00,330.28,330.52,329.7,330.52,38423.0,325.0006,325.2368,324.4299,325.2368,38423.0
2023-06-06 11:30:00,330.69,331.01,330.21,330.42,7694.0,325.4041,325.7189,324.9317,325.1384,7694.0
2023-06-06 12:00:00,330.4,330.6,329.0,329.0,7109.0,325.1187,325.3155,323.7411,323.7411,7109.0
2023-06-06 12:30:00,328.9,329.47,328.48,328.55,13789.0,323.6427,324.2036,323.2294,323.2983,13789.0
2023-06-06 13:00:00,328.56,329.4,328.47,328.97,16986.0,323.3081,324.1347,323.2195,323.7116,16986.0
2023-06-06 13:30:00,328.77,329.28,328.51,329.19,15812.0,323.5148,324.0166,323.2589,323.928,15812.0
2023-06-06 14:00:00,329.13,329.14,328.78,329.1,9357.0,323.869,323.8788,323.5246,323.8395,9357.0
2023-06-06 14:30:00,329.02,329.81,329.0,329.58,6291.0,323.7608,324.5381,323.7411,324.3118,6291.0
2023-06-06 15:00:00,329.7,330.39,329.62,330.38,8578.0,324.4299,325.1089,324.3512,325.099,8578.0
2023-06-06 15:30:00,330.25,331.36,329.66,330.79,72765.0,324.9711,326.0634,324.3905,325.5025,72765.0
2023-06-07 09:30:00,331.42,332.18,330.96,331.65,16330.0,326.1224,326.8702,325.6697,326.3487,16330.0
2023-06-07 10:00:00,331.78,331.78,329.66,330.12,33709.0,326.4766,326.4766,324.3905,324.8432,33709.0
2023-06-07 10:30:00,330.28,330.54,328.82,329.85,13304.0,325.0006,325.2565,323.564,324.5775,13304.0
2023-06-07 11:00:00,329.68,330.42,329.18,329.65,11384.0,324.4102,325.1384,323.9182,324.3807,11384.0
2023-06-07 11:30:00,329.66,329.77,328.78,328.78,10607.0,324.3905,324.4988,323.5246,323.5246,10607.0
2023-06-07 12:00:00,329.06,329.14,328.06,328.63,7426.0,323.8001,323.8788,322.8161,323.377,7426.0
2023-06-07 12:30:00,328.76,329.49,328.55,329.2,16693.0,323.5049,324.2232,323.2983,323.9379,16693.0
2023-06-07 13:00:00,328.86,328.86,327.17,327.28,8772.0,323.6033,323.6033,321.9403,322.0486,8772.0
2023-06-07 13:30:00,327.19,327.22,326.32,327.1,8933.0,321.96,321.9895,321.1039,321.8714,8933.0
2023-06-07 14:00:00,327.13,328.01,326.97,327.63,9635.0,321.901,322.7669,321.7435,322.393,9635.0
2023-06-07 14:30:00,327.43,327.8,327.23,327.79,6547.0,322.1962,322.5603,321.9994,322.5504,6547.0
2023-06-07 15:00:00,327.91,327.95,327.32,327.48,12399.0,322.6685,322.7079,322.0879,322.2454,12399.0
2023-06-07 15:30:00,327.48,328.07,327.06,327.52,91891.0,322.2454,322.8259,321.8321,322.2847,91891.0
2023-06-08 09:30:00,326.74,327.22,324.78,326.8,38204.0,321.5172,321.9895,319.5885,321.5762,38204.0
2023-06-08 10:00:00,327.18,328.0,326.13,327.97,18427.0,321.9502,322.7571,320.917,322.7275,18427.0
2023-06-08 10:30:00,328.03,329.02,327.93,328.76,19399.0,322.7866,323.7608,322.6882,323.5049,19399.0
2023-06-08 11:00:00,328.98,329.49,328.46,328.7,12179.0,323.7214,324.2232,323.2097,323.4459,12179.0
2023-06-08 11:30:00,328.8,330.42,328.8,330.19,14313.0,323.5443,325.1384,323.5443,324.9121,14313.0
2023-06-08 12:00:00,330.21,330.88,329.86,330.87,12911.0,324.9317,325.591,324.5873,325.5812,12911.0
2023-06-08 12:30:00,330.87,331.2,330.22,331.19,13171.0,325.5812,325.9059,324.9416,325.8961,13171.0
2023-06-08 13:00:00,331.21,331.92,330.99,331.22,14373.0,325.9157,326.6144,325.6993,325.9256,14373.0
2023-06-08 13:30:00,331.43,332.36,331.05,332.26,18968.0,326.1322,327.0474,325.7583,326.949,18968.0
2023-06-08 14:00:00,332.51,332.61,332.02,332.21,19734.0,327.195,327.2934,326.7128,326.8998,19734.0
2023-06-08 14:30:00,332.18,333.33,332.1,333.33,31314.0,326.8702,328.0019,326.7915,328.0019,31314.0
2023-06-08 15:00:00,333.33,333.73,332.95,333.06,28110.0,328.0019,328.3955,327.6279,327.7362,28110.0
2023-06-08 15:30:00,332.82,333.9,332.44,333.3,86497.0,327.5,328.5628,327.1261,327.9723,86497.0
2023-06-09 09:30:00,333.87,334.81,332.63,334.26,22001.0,328.5332,329.4582,327.3131,328.917,22001.0
2023-06-09 10:00:00,334.27,334.43,333.59,334.35,17371.0,328.9268,329.0843,328.2577,329.0056,17371.0
2023-06-09 10:30:00,334.43,334.87,334.13,334.8,15848.0,329.0843,329.5172,328.7891,329.4484,15848.0
2023-06-09 11:00:00,334.85,335.06,333.83,333.84,16985.0,329.4976,329.7042,328.4939,328.5037,16985.0
2023-06-09 11:30:00,333.65,335.03,333.34,334.98,22905.0,328.3167,329.6747,328.0117,329.6255,22905.0
2023-06-09 12:00:00,334.98,335.18,334.37,334.81,11642.0,329.6255,329.8223,329.0252,329.4582,11642.0
2023-06-09 12:30:00,334.85,335.15,334.25,335.04,7821.0,329.4976,329.7928,328.9072,329.6845,7821.0
2023-06-09 13:00:00,335.02,335.59,335.02,335.56,7742.0,329.6648,330.2257,329.6648,330.1962,7742.0
2023-06-09 13:30:00,335.49,336.66,335.49,336.29,26779.0,330.1273,331.2786,330.1273,330.9145,26779.0
2023-06-09 14:00:00,336.25,336.88,336.09,336.5,22606.0,330.8752,331.4951,330.7177,331.1212,22606.0
2023-06-09 14:30:00,336.52,336.87,336.27,336.87,42708.0,331.1409,331.4853,330.8949,331.4853,42708.0
2023-06-09 15:00:00,336.87,338.1,336.65,338.09,132049.0,331.4853,332.6956,331.2688,332.6858,132049.0
2023-06-09 15:30:00,338.1,338.26,335.31,335.47,148159.0,332.6956,332.8531,329.9502,330.1077,148159.0
2023-06-12 09:30:00,335.73,337.4,334.52,334.53,15494.0,330.3635,332.0068,329.1728,329.1827,15494.0
2023-06-12 10:00:00,334.61,335.14,333.69,335.13,11501.0,329.2614,329.7829,328.3561,329.7731,11501.0
2023-06-12 10:30:00,334.95,334.95,333.62,334.26,8826.0,329.596,329.596,328.2872,328.917,8826.0
2023-06-12 11:00:00,334.35,334.35,333.2,333.54,8735.0,329.0056,329.0056,327.8739,328.2085,8735.0
2023-06-12 11:30:00,333.64,334.01,333.43,333.96,7518.0,328.3069,328.671,328.1003,328.6218,7518.0
2023-06-12 12:00:00,333.9,334.86,333.66,334.86,6786.0,328.5628,329.5074,328.3266,329.5074,6786.0
2023-06-12 12:30:00,334.78,335.45,334.16,334.4,16732.0,329.4287,330.088,328.8186,329.0548,16732.0
2023-06-12 13:00:00,334.46,334.64,333.16,333.16,18500.0,329.1138,329.2909,327.8346,327.8346,18500.0
2023-06-12 13:30:00,333.21,333.67,333.05,333.2,34969.0,327.8838,328.3364,327.7263,327.8739,34969.0
2023-06-12 14:00:00,333.25,334.54,332.95,334.36,8373.0,327.9231,329.1925,327.6279,329.0154,8373.0
2023-06-12 14:30:00,334.48,334.79,334.17,334.42,7023.0,329.1335,329.4385,328.8284,329.0744,7023.0
2023-06-12 15:00:00,334.31,335.78,334.31,334.85,45683.0,328.9662,330.4127,328.9662,329.4976,45683.0
2023-06-12 15:30:00,334.74,335.6,334.74,335.6,86198.0,329.3893,330.2356,329.3893,330.2356,86198.0
2023-06-13 09:30:00,335.5,338.75,335.5,338.49,33802.0,330.1372,333.3352,330.1372,333.0794,33802.0
2023-06-13 10:00:00,338.42,339.57,337.92,339.56,36917.0,333.0105,334.1421,332.5185,334.1323,36917.0
2023-06-13 10:30:00,339.58,340.41,338.56,338.56,17217.0,334.152,334.9687,333.1483,333.1483,17217.0
2023-06-13 11:00:00,338.52,339.12,338.13,338.63,9198.0,333.1089,333.6993,332.7251,333.2171,9198.0
2023-06-13 11:30:00,338.7,339.18,337.92,337.95,16932.0,333.286,333.7584,332.5185,332.548,16932.0
2023-06-13 12:00:00,337.79,339.8,337.63,339.67,33718.0,332.3906,334.3684,332.2331,334.2405,33718.0
2023-06-13 12:30:00,339.64,340.12,338.87,339.78,6783.0,334.211,334.6833,333.4533,334.3488,6783.0
2023-06-13 13:00:00,339.92,340.42,339.27,339.86,13925.0,334.4865,334.9785,333.8469,334.4275,13925.0
2023-06-13 13:30:00,340.12,340.77,339.93,340.2,5531.0,334.6833,335.3229,334.4964,334.762,5531.0
2023-06-13 14:00:00,340.2,340.82,339.22,339.44,9127.0,334.762,335.3721,333.7977,334.0142,9127.0
2023-06-13 14:30:00,339.13,339.51,339.0,339.26,6416.0,333.7092,334.0831,333.5812,333.8371,6416.0
2023-06-13 15:00:00,339.25,339.8,338.53,338.57,9544.0,333.8272,334.3684,333.1187,333.1581,9544.0
2023-06-13 15:30:00,338.56,339.05,338.15,338.88,54627.0,333.1483,333.6304,332.7448,333.4631,54627.0
2023-06-14 09:30:00,338.8,341.58,338.67,340.71,25888.0,333.3844,336.12,333.2565,335.2639,25888.0
2023-06-14 10:00:00,340.45,341.17,339.3,339.96,5418.0,335.0081,335.7165,333.8764,334.5259,5418.0
2023-06-14 10:30:00,340.11,341.39,340.1,341.16,8738.0,334.6735,335.933,334.6636,335.7067,8738.0
2023-06-14 11:00:00,341.27,342.82,340.93,342.32,9874.0,335.8149,337.3402,335.4804,336.8482,9874.0
2023-06-14 11:30:00,342.31,342.41,341.31,341.31,10760.0,336.8383,336.9367,335.8543,335.8543,10760.0
2023-06-14 12:00:00,341.22,342.72,340.94,342.54,11123.0,335.7657,337.2418,335.4902,337.0646,11123.0
2023-06-14 12:30:00,342.62,342.75,342.31,342.64,2372.0,337.1434,337.2713,336.8383,337.163,2372.0
2023-06-14 13:00:00,342.63,343.12,342.14,342.4,18416.0,337.1532,337.6354,336.671,336.9269,18416.0
2023-06-14 13:30:00,342.45,342.72,342.12,342.12,6309.0,336.9761,337.2418,336.6514,336.6514,6309.0
2023-06-14 14:00:00,341.83,341.83,338.99,339.44,12465.0,336.366,336.366,333.5714,334.0142,12465.0
2023-06-14 14:30:00,339.35,341.58,338.84,340.95,14806.0,333.9256,336.12,333.4238,335.5001,14806.0
2023-06-14 15:00:00,340.82,342.4,340.41,341.1,23300.0,335.3721,336.9269,334.9687,335.6477,23300.0
2023-06-14 15:30:00,340.55,341.09,339.53,340.81,51073.0,335.1065,335.6378,334.1028,335.3623,51073.0
2023-06-15 09:30:00,341.11,342.92,340.46,341.78,25837.0,335.6575,337.4386,335.0179,336.3168,25837.0
2023-06-15 10:00:00,342.02,343.4,342.02,343.08,8198.0,336.553,337.9109,336.553,337.596,8198.0
2023-06-15 10:30:00,343.12,343.52,342.23,343.15,14099.0,337.6354,338.029,336.7596,337.6649,14099.0
2023-06-15 11:00:00,343.59,344.79,343.17,344.37,10105.0,338.0979,339.2787,337.6846,338.8654,10105.0
2023-06-15 11:30:00,344.38,344.63,343.48,344.2,8333.0,338.8752,339.1212,337.9896,338.6981,8333.0
2023-06-15 12:00:00,343.89,344.77,343.89,344.45,7029.0,338.3931,339.259,338.3931,338.9441,7029.0
2023-06-15 12:30:00,344.53,345.1,344.25,345.0,6198.0,339.0228,339.5837,338.7473,339.4853,6198.0
2023-06-15 13:00:00,344.88,346.2,344.88,346.2,9422.0,339.3672,340.6661,339.3672,340.6661,9422.0
2023-06-15 13:30:00,346.17,346.58,345.97,346.58,3910.0,340.6366,341.0401,340.4398,341.0401,3910.0
2023-06-15 14:00:00,346.81,347.46,346.59,347.46,8752.0,341.2664,341.906,341.0499,341.906,8752.0
2023-06-15 14:30:00,347.46,349.67,347.02,349.44,12013.0,341.906,344.0807,341.473,343.8544,12013.0
2023-06-15 15:00:00,349.45,349.72,348.69,349.71,19504.0,343.8642,344.1299,343.1163,344.12,19504.0
2023-06-15 15:30:00,349.73,350.0,348.14,348.36,75297.0,344.1397,344.4054,342.5751,342.7916,75297.0
2023-06-16 09:30:00,350.39,351.06,347.8,347.8,217482.0,344.7892,345.4485,342.2406,342.2406,217482.0
2023-06-16 10:00:00,348.09,349.24,347.02,348.34,22342.0,342.5259,343.6575,341.473,342.7719,22342.0
2023-06-16 10:30:00,347.83,347.89,346.68,346.95,17657.0,342.2701,342.3291,341.1385,341.4042,17657.0
2023-06-16 11:00:00,346.91,346.95,345.27,345.75,15484.0,341.3648,341.4042,339.751,340.2233,15484.0
2023-06-16 11:30:00,345.77,346.09,345.21,345.84,33314.0,340.243,340.5579,339.692,340.3119,33314.0
2023-06-16 12:00:00,345.84,345.98,344.59,344.94,23895.0,340.3119,340.4497,339.0819,339.4263,23895.0
2023-06-16 12:30:00,344.91,345.27,344.04,344.1,30953.0,339.3968,339.751,338.5407,338.5997,30953.0
2023-06-16 13:00:00,344.1,344.51,343.61,343.61,18924.0,338.5997,339.0032,338.1175,338.1175,18924.0
2023-06-16 13:30:00,343.56,343.93,343.2,343.86,20074.0,338.0683,338.4324,337.7141,338.3635,20074.0
2023-06-16 14:00:00,343.84,344.74,343.76,343.83,20459.0,338.3439,339.2295,338.2651,338.334,20459.0
2023-06-16 14:30:00,343.84,343.84,342.87,342.95,19812.0,338.3439,338.3439,337.3894,337.4681,19812.0
2023-06-16 15:00:00,342.99,343.0,341.77,341.83,37205.0,337.5075,337.5173,336.307,336.366,37205.0
2023-06-16 15:30:00,341.87,343.28,341.76,341.87,86714.0,336.4054,337.7928,336.2971,336.4054,86714.0
2023-06-20 09:30:00,338.34,340.88,338.34,340.03,48072.0,332.9318,335.4312,332.9318,334.5948,48072.0
2023-06-20 10:00:00,339.67,341.38,339.34,339.53,27716.0,334.2405,335.9232,333.9158,334.1028,27716.0
2023-06-20 10:30:00,339.43,340.51,338.63,339.48,20583.0,334.0044,335.0671,333.2171,334.0536,20583.0
2023-06-20 11:00:00,339.57,340.24,338.76,339.68,15308.0,334.1421,334.8014,333.3451,334.2504,15308.0
2023-06-20 11:30:00,339.72,340.43,339.72,339.88,11912.0,334.2897,334.9884,334.2897,334.4472,11912.0
2023-06-20 12:00:00,339.88,340.35,338.74,339.85,13737.0,334.4472,334.9097,333.3254,334.4176,13737.0
2023-06-20 12:30:00,339.93,340.58,339.64,340.4,12204.0,334.4964,335.136,334.211,334.9589,12204.0
2023-06-20 13:00:00,340.47,340.79,340.11,340.55,24882.0,335.0277,335.3426,334.6735,335.1065,24882.0
2023-06-20 13:30:00,340.46,340.83,339.85,340.07,12051.0,335.0179,335.382,334.4176,334.6341,12051.0
2023-06-20 14:00:00,340.3,340.46,340.07,340.2,11005.0,334.8604,335.0179,334.6341,334.762,11005.0
2023-06-20 14:30:00,340.27,340.63,339.89,340.24,16751.0,334.8309,335.1852,334.457,334.8014,16751.0
2023-06-20 15:00:00,340.3,340.48,339.85,340.07,19366.0,334.8604,335.0376,334.4176,334.6341,19366.0
2023-06-20 15:30:00,340.15,340.77,339.53,340.2,93288.0,334.7128,335.3229,334.1028,334.762,93288.0
2023-06-21 09:30:00,338.2,338.2,334.59,334.66,47398.0,332.794,332.794,329.2417,329.3106,47398.0
2023-06-21 10:00:00,334.79,336.2,334.15,335.63,16315.0,329.4385,330.826,328.8088,330.2651,16315.0
2023-06-21 10:30:00,335.63,336.59,334.72,334.73,9489.0,330.2651,331.2098,329.3696,329.3795,9489.0
2023-06-21 11:00:00,334.97,335.41,334.37,334.95,11350.0,329.6156,330.0486,329.0252,329.596,11350.0
2023-06-21 11:30:00,334.87,336.39,334.87,335.82,9637.0,329.5172,331.0129,329.5172,330.4521,9637.0
2023-06-21 12:00:00,336.02,336.29,335.36,336.18,55861.0,330.6489,330.9145,329.9994,330.8063,55861.0
2023-06-21 12:30:00,336.18,336.37,335.77,336.32,45202.0,330.8063,330.9933,330.4029,330.9441,45202.0
2023-06-21 13:00:00,336.09,337.42,335.87,337.42,24482.0,330.7177,332.0265,330.5013,332.0265,24482.0
2023-06-21 13:30:00,337.3,337.93,337.09,337.93,27955.0,331.9084,332.5283,331.7018,332.5283,27955.0
2023-06-21 14:00:00,337.87,339.35,337.87,339.27,7574.0,332.4693,333.9256,332.4693,333.8469,7574.0
2023-06-21 14:30:00,339.21,339.34,338.96,339.25,20751.0,333.7879,333.9158,333.5419,333.8272,20751.0
2023-06-21 15:00:00,339.23,339.4,338.78,338.91,25148.0,333.8076,333.9748,333.3647,333.4927,25148.0
2023-06-21 15:30:00,338.9,339.13,338.05,338.54,73022.0,333.4828,333.7092,332.6464,333.1286,73022.0
2023-06-22 09:30:00,336.17,337.06,333.0,335.69,27963.0,330.7965,331.6722,327.6771,330.3241,27963.0
2023-06-22 10:00:00,335.14,336.44,334.94,335.42,14839.0,329.7829,331.0621,329.5861,330.0585,14839.0
2023-06-22 10:30:00,335.42,335.81,334.45,334.49,17563.0,330.0585,330.4422,329.104,329.1433,17563.0
2023-06-22 11:00:00,334.52,335.09,334.1,334.1,13003.0,329.1728,329.7337,328.7596,328.7596,13003.0
2023-06-22 11:30:00,334.0,335.43,333.82,334.77,29757.0,328.6612,330.0683,328.484,329.4188,29757.0
2023-06-22 12:00:00,334.3,335.51,334.05,334.87,14222.0,328.9564,330.147,328.7104,329.5172,14222.0
2023-06-22 12:30:00,335.02,335.34,334.85,335.17,9356.0,329.6648,329.9797,329.4976,329.8125,9356.0
2023-06-22 13:00:00,335.04,335.2,334.33,335.19,7928.0,329.6845,329.842,328.9859,329.8321,7928.0
2023-06-22 13:30:00,335.09,335.6,334.82,335.6,14482.0,329.7337,330.2356,329.468,330.2356,14482.0
2023-06-22 14:00:00,335.69,335.72,335.32,335.71,30687.0,330.3241,330.3537,329.9601,330.3438,30687.0
2023-06-22 14:30:00,335.63,336.31,335.52,335.57,40172.0,330.2651,330.9342,330.1569,330.2061,40172.0
2023-06-22 15:00:00,335.71,335.71,334.95,335.09,21129.0,330.3438,330.3438,329.596,329.7337,21129.0
2023-06-22 15:30:00,335.05,335.95,334.69,335.85,122752.0,329.6944,330.58,329.3401,330.4816,122752.0
2023-06-23 09:30:00,333.55,336.27,331.62,336.02,48269.0,328.2183,330.8949,326.3192,330.6489,48269.0
2023-06-23 10:00:00,335.88,337.41,335.81,336.47,26654.0,330.5111,332.0166,330.4422,331.0917,26654.0
2023-06-23 10:30:00,336.54,337.43,336.15,336.71,16347.0,331.1606,332.0363,330.7768,331.3278,16347.0
2023-06-23 11:00:00,336.82,336.83,335.66,335.9,14570.0,331.4361,331.4459,330.2946,330.5308,14570.0
2023-06-23 11:30:00,335.78,337.5,335.75,337.5,10910.0,330.4127,332.1052,330.3832,332.1052,10910.0
2023-06-23 12:00:00,337.49,337.61,336.57,336.9,14726.0,332.0954,332.2134,331.1901,331.5148,14726.0
2023-06-23 12:30:00,336.95,337.0,335.69,335.78,12043.0,331.564,331.6132,330.3241,330.4127,12043.0
2023-06-23 13:00:00,335.81,335.93,335.42,335.82,14065.0,330.4422,330.5603,330.0585,330.4521,14065.0
2023-06-23 13:30:00,335.8,336.72,335.72,335.72,17063.0,330.4324,331.3377,330.3537,330.3537,17063.0
2023-06-23 14:00:00,335.72,336.84,335.72,336.47,29166.0,330.3537,331.4558,330.3537,331.0917,29166.0
2023-06-23 14:30:00,336.45,336.73,335.51,336.11,21892.0,331.072,331.3475,330.147,330.7374,21892.0
2023-06-23 15:00:00,336.06,337.49,336.06,336.87,29794.0,330.6882,332.0954,330.6882,331.4853,29794.0
2023-06-23 15:30:00,336.86,338.23,336.48,337.36,123615.0,331.4754,332.8235,331.1015,331.9674,123615.0
2023-06-26 09:30:00,336.59,337.43,336.05,336.33,23664.0,331.2098,332.0363,330.6784,330.9539,23664.0
2023-06-26 10:00:00,336.16,336.89,335.78,336.0,14196.0,330.7866,331.505,330.4127,330.6292,14196.0
2023-06-26 10:30:00,336.0,336.2,335.3,336.17,10479.0,330.6292,330.826,329.9404,330.7965,10479.0
2023-06-26 11:00:00,336.23,336.27,334.96,335.15,10785.0,330.8555,330.8949,329.6058,329.7928,10785.0
2023-06-26 11:30:00,335.15,336.26,335.06,336.2,17385.0,329.7928,330.885,329.7042,330.826,17385.0
2023-06-26 12:00:00,335.88,336.1,335.01,335.87,8746.0,330.5111,330.7276,329.655,330.5013,8746.0
2023-06-26 12:30:00,335.82,336.16,335.14,336.16,7747.0,330.4521,330.7866,329.7829,330.7866,7747.0
2023-06-26 13:00:00,336.08,336.08,335.26,335.7,12242.0,330.7079,330.7079,329.901,330.334,12242.0
2023-06-26 13:30:00,335.71,335.81,335.25,335.73,10927.0,330.3438,330.4422,329.8912,330.3635,10927.0
2023-06-26 14:00:00,335.51,335.64,334.84,335.04,8213.0,330.147,330.2749,329.4877,329.6845,8213.0
2023-06-26 14:30:00,335.1,335.45,334.95,335.35,11468.0,329.7436,330.088,329.596,329.9896,11468.0
2023-06-26 15:00:00,335.37,335.43,334.47,335.1,10809.0,330.0093,330.0683,329.1236,329.7436,10809.0
2023-06-26 15:30:00,335.06,335.91,334.18,334.81,59481.0,329.7042,330.5406,328.8383,329.4582,59481.0
2023-06-27 09:30:00,336.95,337.24,335.84,336.03,11091.0,331.564,331.8494,330.4717,330.6587,11091.0
2023-06-27 10:00:00,335.86,337.01,335.72,336.81,15047.0,330.4914,331.623,330.3537,331.4262,15047.0
2023-06-27 10:30:00,336.48,337.39,336.23,337.39,6453.0,331.1015,331.997,330.8555,331.997,6453.0
2023-06-27 11:00:00,337.5,337.52,336.84,337.36,8260.0,332.1052,332.1249,331.4558,331.9674,8260.0
2023-06-27 11:30:00,337.59,337.59,336.53,337.15,10846.0,332.1938,332.1938,331.1507,331.7608,10846.0
2023-06-27 12:00:00,337.15,338.2,337.09,337.97,11385.0,331.7608,332.794,331.7018,332.5677,11385.0
2023-06-27 12:30:00,338.0,338.76,337.85,338.68,4019.0,332.5972,333.3451,332.4496,333.2663,4019.0
2023-06-27 13:00:00,338.69,338.81,338.21,338.8,3604.0,333.2762,333.3943,332.8039,333.3844,3604.0
2023-06-27 13:30:00,338.71,339.28,338.71,339.28,14739.0,333.2959,333.8568,333.2959,333.8568,14739.0
2023-06-27 14:00:00,339.34,339.57,339.25,339.33,7711.0,333.9158,334.1421,333.8272,333.906,7711.0
2023-06-27 14:30:00,339.42,339.42,338.7,338.8,7127.0,333.9945,333.9945,333.286,333.3844,7127.0
2023-06-27 15:00:00,338.89,339.46,338.83,339.46,16902.0,333.473,334.0339,333.4139,334.0339,16902.0
2023-06-27 15:30:00,339.44,339.62,338.55,338.78,37759.0,334.0142,334.1913,333.1384,333.3647,37759.0
2023-06-28 09:30:00,338.77,339.44,337.27,338.78,19958.0,333.3549,334.0142,331.8789,333.3647,19958.0
2023-06-28 10:00:00,338.57,339.8,338.42,339.68,15723.0,333.1581,334.3684,333.0105,334.2504,15723.0
2023-06-28 10:30:00,339.81,341.1,339.59,340.37,22197.0,334.3783,335.6477,334.1618,334.9293,22197.0
2023-06-28 11:00:00,340.14,340.77,339.81,340.44,9876.0,334.703,335.3229,334.3783,334.9982,9876.0
2023-06-28 11:30:00,340.41,340.98,340.34,340.37,7121.0,334.9687,335.5296,334.8998,334.9293,7121.0
2023-06-28 12:00:00,340.65,341.14,339.99,340.39,8841.0,335.2049,335.687,334.5554,334.949,8841.0
2023-06-28 12:30:00,340.25,340.63,339.59,340.17,15911.0,334.8112,335.1852,334.1618,334.7325,15911.0
2023-06-28 13:00:00,340.15,340.5,339.86,340.47,15242.0,334.7128,335.0573,334.4275,335.0277,15242.0
2023-06-28 13:30:00,340.6,340.8,339.59,339.96,23147.0,335.1557,335.3525,334.1618,334.5259,23147.0
2023-06-28 14:00:00,340.03,340.3,339.85,340.04,6477.0,334.5948,334.8604,334.4176,334.6046,6477.0
2023-06-28 14:30:00,340.0,340.52,339.84,339.99,9288.0,334.5652,335.0769,334.4078,334.5554,9288.0
2023-06-28 15:00:00,340.13,340.97,339.76,340.53,12858.0,334.6932,335.5197,334.3291,335.0868,12858.0
2023-06-28 15:30:00,340.53,341.75,340.53,341.61,77304.0,335.0868,336.2873,335.0868,336.1495,77304.0
2023-06-29 09:30:00,341.88,342.86,340.42,342.77,21037.0,336.4152,337.3795,334.9785,337.291,21037.0
2023-06-29 10:00:00,342.77,343.99,342.26,342.45,12461.0,337.291,338.4915,336.7891,336.9761,12461.0
2023-06-29 10:30:00,342.45,343.0,342.13,342.41,4692.0,336.9761,337.5173,336.6612,336.9367,4692.0
2023-06-29 11:00:00,342.38,344.84,342.38,344.52,8273.0,336.9072,339.3279,336.9072,339.013,8273.0
2023-06-29 11:30:00,344.54,344.62,343.56,343.82,6622.0,339.0327,339.1114,338.0683,338.3242,6622.0
2023-06-29 12:00:00,344.11,344.46,343.49,344.46,3924.0,338.6095,338.954,337.9995,338.954,3924.0
2023-06-29 12:30:00,344.69,344.69,343.52,343.56,12567.0,339.1803,339.1803,338.029,338.0683,12567.0
2023-06-29 13:00:00,343.52,343.71,343.09,343.61,5560.0,338.029,338.2159,337.6059,338.1175,5560.0
2023-06-29 13:30:00,343.71,343.71,342.81,343.06,6595.0,338.2159,338.2159,337.3303,337.5763,6595.0
2023-06-29 14:00:00,342.94,343.25,342.65,342.81,4446.0,337.4583,337.7633,337.1729,337.3303,4446.0
2023-06-29 14:30:00,342.8,343.28,342.67,342.98,7661.0,337.3205,337.7928,337.1926,337.4976,7661.0
2023-06-29 15:00:00,342.99,343.61,342.99,343.41,8660.0,337.5075,338.1175,337.5075,337.9207,8660.0
2023-06-29 15:30:00,343.48,344.58,342.77,344.47,46387.0,337.9896,339.072,337.291,338.9638,46387.0
2023-06-30 09:30:00,347.19,349.12,346.3,347.58,21582.0,341.6403,343.5395,340.7645,342.0241,21582.0
2023-06-30 10:00:00,347.84,348.24,347.17,347.5,16565.0,342.2799,342.6735,341.6206,341.9454,16565.0
2023-06-30 10:30:00,347.32,347.99,346.49,347.68,16983.0,341.7682,342.4275,340.9515,342.1225,16983.0
2023-06-30 11:00:00,347.91,348.56,347.48,347.48,21190.0,342.3488,342.9884,341.9257,341.9257,21190.0
2023-06-30 11:30:00,347.33,347.36,346.0,347.28,19826.0,341.7781,341.8076,340.4693,341.7289,19826.0
2023-06-30 12:00:00,347.42,347.86,347.24,347.73,18525.0,341.8666,342.2996,341.6895,342.1717,18525.0
2023-06-30 12:30:00,347.69,348.0,347.14,347.7,15996.0,342.1323,342.4374,341.5911,342.1422,15996.0
2023-06-30 13:00:00,347.71,348.69,347.69,348.69,17135.0,342.152,343.1163,342.1323,343.1163,17135.0
2023-06-30 13:30:00,348.59,349.29,348.47,349.11,11682.0,343.0179,343.7067,342.8999,343.5296,11682.0
2023-06-30 14:00:00,349.19,349.7,348.69,349.7,41142.0,343.6083,344.1102,343.1163,344.1102,41142.0
2023-06-30 14:30:00,349.67,350.56,349.25,350.46,52369.0,344.0807,344.9564,343.6674,344.858,52369.0
2023-06-30 15:00:00,350.48,350.97,350.14,350.14,28938.0,344.8777,345.3599,344.5432,344.5432,28938.0
2023-06-30 15:30:00,350.12,350.36,347.62,347.7,148381.0,344.5235,344.7596,342.0634,342.1422,148381.0
2023-07-03 09:30:00,345.81,345.81,341.8,345.25,44812.0,340.2824,340.2824,336.3365,339.7313,44812.0
2023-07-03 10:00:00,344.93,345.93,343.96,345.88,11978.0,339.4164,340.4005,338.4619,340.3513,11978.0
2023-07-03 10:30:00,345.91,346.58,344.81,345.9,8370.0,340.3808,341.0401,339.2984,340.3709,8370.0
2023-07-03 11:00:00,345.62,345.96,344.68,344.97,14312.0,340.0954,340.43,339.1704,339.4558,14312.0
2023-07-03 11:30:00,345.09,345.11,344.75,345.0,4930.0,339.5739,339.5936,339.2393,339.4853,4930.0
2023-07-03 12:00:00,344.97,345.53,344.97,345.35,9903.0,339.4558,340.0069,339.4558,339.8297,9903.0
2023-07-03 12:30:00,345.36,346.5,345.3,346.39,38136.0,339.8396,340.9613,339.7805,340.8531,38136.0
2023-07-05 09:30:00,344.5,345.2,342.96,344.75,34920.0,338.9933,339.6821,337.4779,339.2393,34920.0
2023-07-05 10:00:00,344.89,345.36,344.37,345.08,19394.0,339.3771,339.8396,338.8654,339.564,19394.0
2023-07-05 10:30:00,345.06,345.85,344.92,345.6,13346.0,339.5444,340.3217,339.4066,340.0757,13346.0
2023-07-05 11:00:00,345.76,346.52,345.55,346.32,9922.0,340.2332,340.981,340.0265,340.7842,9922.0
2023-07-05 11:30:00,346.33,347.31,346.25,346.45,8740.0,340.7941,341.7584,340.7153,340.9121,8740.0
2023-07-05 12:00:00,346.36,347.06,346.32,346.66,7867.0,340.8236,341.5124,340.7842,341.1188,7867.0
2023-07-05 12:30:00,346.68,347.0,345.98,346.28,14694.0,341.1385,341.4534,340.4497,340.7449,14694.0
2023-07-05 13:00:00,346.22,346.45,345.33,345.91,16050.0,340.6858,340.9121,339.81,340.3808,16050.0
2023-07-05 13:30:00,346.0,346.45,345.91,346.45,10719.0,340.4693,340.9121,340.3808,340.9121,10719.0
2023-07-05 14:00:00,346.73,346.99,345.36,345.81,15692.0,341.1877,341.4435,339.8396,340.2824,15692.0
2023-07-05 14:30:00,345.62,347.03,345.62,346.73,21696.0,340.0954,341.4829,340.0954,341.1877,21696.0
2023-07-05 15:00:00,346.69,346.75,346.04,346.43,29380.0,341.1483,341.2073,340.5087,340.8925,29380.0
2023-07-05 15:30:00,346.41,347.2,346.36,347.05,79509.0,340.8728,341.6502,340.8236,341.5026,79509.0
2023-07-06 09:30:00,342.53,343.17,338.7,341.38,40287.0,337.0548,337.6846,333.286,335.9232,40287.0
2023-07-06 10:00:00,341.19,341.39,339.34,339.55,30383.0,335.7362,335.933,333.9158,334.1224,30383.0
2023-07-06 10:30:00,339.86,340.5,339.01,339.81,22412.0,334.4275,335.0573,333.5911,334.3783,22412.0
2023-07-06 11:00:00,339.82,340.19,339.01,339.21,28672.0,334.3881,334.7522,333.5911,333.7879,28672.0
2023-07-06 11:30:00,339.27,339.72,338.59,339.6,25451.0,333.8469,334.2897,333.1778,334.1716,25451.0
2023-07-06 12:00:00,339.42,340.7,339.41,340.57,10578.0,333.9945,335.2541,333.9847,335.1261,10578.0
2023-07-06 12:30:00,340.78,341.08,340.16,340.16,11051.0,335.3328,335.628,334.7227,334.7227,11051.0
2023-07-06 13:00:00,340.36,340.99,340.06,340.08,17478.0,334.9195,335.5394,334.6243,334.644,17478.0
2023-07-06 13:30:00,340.15,341.08,340.15,340.63,17520.0,334.7128,335.628,334.7128,335.1852,17520.0
2023-07-06 14:00:00,340.6,340.68,340.04,340.23,15665.0,335.1557,335.2344,334.6046,334.7916,15665.0
2023-07-06 14:30:00,340.17,340.57,340.17,340.57,32059.0,334.7325,335.1261,334.7325,335.1261,32059.0
2023-07-06 15:00:00,340.57,341.07,340.45,340.88,25430.0,335.1261,335.6181,335.0081,335.4312,25430.0
2023-07-06 15:30:00,340.91,342.73,340.91,342.26,103160.0,335.4607,337.2516,335.4607,336.7891,103160.0
2023-07-07 09:30:00,339.68,342.08,338.8,341.57,26437.0,334.2504,336.612,333.3844,336.1101,26437.0
2023-07-07 10:00:00,341.58,342.47,341.18,341.95,10556.0,336.12,336.9958,335.7264,336.4841,10556.0
2023-07-07 10:30:00,341.91,342.34,340.85,341.72,23842.0,336.4447,336.8678,335.4017,336.2578,23842.0
2023-07-07 11:00:00,341.68,342.33,341.55,342.04,11765.0,336.2184,336.858,336.0905,336.5726,11765.0
2023-07-07 11:30:00,342.03,342.95,341.68,342.02,10464.0,336.5628,337.4681,336.2184,336.553,10464.0
2023-07-07 12:00:00,342.13,342.83,341.69,342.83,9622.0,336.6612,337.35,336.2282,337.35,9622.0
2023-07-07 12:30:00,342.91,344.23,342.91,343.52,9534.0,337.4287,338.7276,337.4287,338.029,9534.0
2023-07-07 13:00:00,343.95,344.44,343.51,343.64,6501.0,338.4521,338.9343,338.0191,338.1471,6501.0
2023-07-07 13:30:00,343.69,343.69,342.24,342.24,3408.0,338.1963,338.1963,336.7694,336.7694,3408.0
2023-07-07 14:00:00,342.27,342.85,342.09,342.85,9909.0,336.799,337.3697,336.6218,337.3697,9909.0
2023-07-07 14:30:00,342.71,342.71,341.45,341.45,11857.0,337.2319,337.2319,335.9921,335.9921,11857.0
2023-07-07 15:00:00,341.62,341.9,340.68,340.8,16567.0,336.1593,336.4349,335.2344,335.3525,16567.0
2023-07-07 15:30:00,340.82,341.08,339.02,339.61,101233.0,335.3721,335.628,333.6009,334.1815,101233.0
2023-07-10 09:30:00,340.14,344.09,340.14,343.96,14736.0,334.703,338.5899,334.703,338.4619,14736.0
2023-07-10 10:00:00,344.19,344.59,343.43,343.81,9062.0,338.6883,339.0819,337.9404,338.3143,9062.0
2023-07-10 10:30:00,343.46,344.19,342.79,343.2,11112.0,337.9699,338.6883,337.3106,337.7141,11112.0
2023-07-10 11:00:00,343.2,343.66,343.04,343.56,10304.0,337.7141,338.1667,337.5567,338.0683,10304.0
2023-07-10 11:30:00,343.56,343.7,342.92,343.42,9106.0,338.0683,338.2061,337.4386,337.9306,9106.0
2023-07-10 12:00:00,343.32,343.66,342.51,343.4,10566.0,337.8322,338.1667,337.0351,337.9109,10566.0
2023-07-10 12:30:00,343.45,343.62,342.82,343.34,11929.0,337.9601,338.1274,337.3402,337.8519,11929.0
2023-07-10 13:00:00,343.4,343.5,342.8,343.02,20229.0,337.9109,338.0093,337.3205,337.537,20229.0
2023-07-10 13:30:00,343.22,343.38,341.76,342.2,19799.0,337.7338,337.8912,336.2971,336.7301,19799.0
2023-07-10 14:00:00,342.17,342.27,341.88,342.16,4775.0,336.7006,336.799,336.4152,336.6907,4775.0
2023-07-10 14:30:00,342.12,342.31,341.89,342.17,9882.0,336.6514,336.8383,336.425,336.7006,9882.0
2023-07-10 15:00:00,341.84,342.41,341.63,342.41,11755.0,336.3758,336.9367,336.1692,336.9367,11755.0
2023-07-10 15:30:00,342.41,342.5,341.46,342.18,50103.0,336.9367,337.0253,336.0019,336.7104,50103.0
2023-07-11 09:30:00,341.81,342.58,340.48,341.16,37540.0,336.3463,337.104,335.0376,335.7067,37540.0
2023-07-11 10:00:00,341.19,341.21,339.2,339.34,11519.0,335.7362,335.7559,333.778,333.9158,11519.0
2023-07-11 10:30:00,339.5,339.61,338.38,338.94,12374.0,334.0732,334.1815,332.9711,333.5222,12374.0
2023-07-11 11:00:00,339.21,339.62,338.46,338.68,16624.0,333.7879,334.1913,333.0499,333.2663,16624.0
2023-07-11 11:30:00,338.72,339.45,338.64,339.38,24606.0,333.3057,334.024,333.227,333.9552,24606.0
2023-07-11 12:00:00,339.38,339.38,338.03,338.28,27495.0,333.9552,333.9552,332.6267,332.8727,27495.0
2023-07-11 12:30:00,338.32,338.77,338.32,338.38,31306.0,332.9121,333.3549,332.9121,332.9711,31306.0
2023-07-11 13:00:00,338.43,338.72,338.28,338.44,22720.0,333.0203,333.3057,332.8727,333.0302,22720.0
2023-07-11 13:30:00,338.28,338.73,338.1,338.63,23440.0,332.8727,333.3155,332.6956,333.2171,23440.0
2023-07-11 14:00:00,338.65,338.83,338.12,338.28,16725.0,333.2368,333.4139,332.7153,332.8727,16725.0
2023-07-11 14:30:00,338.33,338.69,338.2,338.69,12896.0,332.9219,333.2762,332.794,333.2762,12896.0
2023-07-11 15:00:00,338.71,339.35,338.46,339.19,13883.0,333.2959,333.9256,333.0499,333.7682,13883.0
2023-07-11 15:30:00,339.24,339.82,338.96,339.26,91798.0,333.8174,334.3881,333.5419,333.8371,91798.0
2023-07-12 09:30:00,344.26,346.03,342.96,345.31,40691.0,338.7572,340.4989,337.4779,339.7904,40691.0
2023-07-12 10:00:00,345.5,347.12,344.77,345.93,62954.0,339.9773,341.5714,339.259,340.4005,62954.0
2023-07-12 10:30:00,345.96,347.73,345.81,347.73,17246.0,340.43,342.1717,340.2824,342.1717,17246.0
2023-07-12 11:00:00,347.68,347.98,346.76,347.22,25574.0,342.1225,342.4177,341.2172,341.6698,25574.0
2023-07-12 11:30:00,347.34,347.34,345.3,345.59,56125.0,341.7879,341.7879,339.7805,340.0659,56125.0
2023-07-12 12:00:00,345.76,346.33,345.07,345.44,37888.0,340.2332,340.7941,339.5542,339.9183,37888.0
2023-07-12 12:30:00,345.35,347.09,345.34,346.79,13651.0,339.8297,341.5419,339.8199,341.2467,13651.0
2023-07-12 13:00:00,346.79,347.66,346.78,347.66,11351.0,341.2467,342.1028,341.2369,342.1028,11351.0
2023-07-12 13:30:00,347.81,347.92,347.3,347.38,12953.0,342.2504,342.3586,341.7486,341.8273,12953.0
2023-07-12 14:00:00,347.54,348.22,347.18,348.07,13251.0,341.9847,342.6539,341.6305,342.5062,13251.0
2023-07-12 14:30:00,348.16,348.24,347.12,347.68,20436.0,342.5948,342.6735,341.5714,342.1225,20436.0
2023-07-12 15:00:00,347.73,347.85,346.2,346.21,17135.0,342.1717,342.2898,340.6661,340.676,17135.0
2023-07-12 15:30:00,346.27,347.39,345.99,347.38,129111.0,340.735,341.8371,340.4595,341.8273,129111.0
2023-07-13 09:30:00,349.26,350.64,347.79,348.16,13465.0,343.6772,345.0352,342.2307,342.5948,13465.0
2023-07-13 10:00:00,348.13,348.86,347.95,348.63,19910.0,342.5653,343.2836,342.3882,343.0573,19910.0
2023-07-13 10:30:00,348.65,348.86,347.93,348.23,10297.0,343.077,343.2836,342.3685,342.6637,10297.0
2023-07-13 11:00:00,348.08,348.69,348.01,348.36,15625.0,342.5161,343.1163,342.4472,342.7916,15625.0
2023-07-13 11:30:00,348.36,349.35,348.04,349.35,11299.0,342.7916,343.7658,342.4767,343.7658,11299.0
2023-07-13 12:00:00,349.27,349.42,348.34,348.6,9893.0,343.6871,343.8347,342.7719,343.0278,9893.0
2023-07-13 12:30:00,348.7,349.51,348.7,349.3,8426.0,343.1262,343.9232,343.1262,343.7166,8426.0
2023-07-13 13:00:00,349.4,349.55,349.09,349.34,12764.0,343.815,343.9626,343.5099,343.7559,12764.0
2023-07-13 13:30:00,349.38,349.64,349.13,349.44,47248.0,343.7953,344.0512,343.5493,343.8544,47248.0
2023-07-13 14:00:00,349.46,350.78,349.32,350.1,25010.0,343.874,345.1729,343.7363,344.5038,25010.0
2023-07-13 14:30:00,350.01,350.98,349.84,350.9,38144.0,344.4152,345.3697,344.248,345.291,38144.0
2023-07-13 15:00:00,350.91,351.29,350.49,351.12,25920.0,345.3009,345.6748,344.8876,345.5075,25920.0
2023-07-13 15:30:00,351.13,351.78,350.42,350.51,125599.0,345.5173,346.1569,344.8187,344.9072,125599.0
2023-07-14 09:30:00,351.24,352.18,350.2,351.74,26921.0,345.6256,346.5506,344.6022,346.1176,26921.0
2023-07-14 10:00:00,351.57,352.81,351.08,351.95,19085.0,345.9503,347.1705,345.4681,346.3242,19085.0
2023-07-14 10:30:00,351.8,351.85,350.65,351.05,10315.0,346.1766,346.2258,345.045,345.4386,10315.0
2023-07-14 11:00:00,350.97,351.51,350.93,351.38,8870.0,345.3599,345.8913,345.3205,345.7633,8870.0
2023-07-14 11:30:00,351.42,351.81,350.94,351.07,10478.0,345.8027,346.1865,345.3304,345.4583,10478.0
2023-07-14 12:00:00,350.91,351.01,350.48,350.75,10548.0,345.3009,345.3993,344.8777,345.1434,10548.0
2023-07-14 12:30:00,350.87,351.65,350.67,351.65,26729.0,345.2615,346.029,345.0647,346.029,26729.0
2023-07-14 13:00:00,351.72,352.68,351.71,352.65,8596.0,346.0979,347.0426,346.0881,347.013,8596.0
2023-07-14 13:30:00,352.65,353.07,352.55,352.75,9458.0,347.013,347.4263,346.9146,347.1114,9458.0
2023-07-14 14:00:00,352.85,353.73,352.8,353.48,12559.0,347.2098,348.0758,347.1606,347.8298,12559.0
2023-07-14 14:30:00,353.51,353.67,353.18,353.5,14855.0,347.8593,348.0167,347.5346,347.8495,14855.0
2023-07-14 15:00:00,353.5,353.56,352.66,352.94,34368.0,347.8495,347.9085,347.0229,347.2984,34368.0
2023-07-14 15:30:00,353.04,353.75,352.83,353.21,101566.0,347.3968,348.0955,347.1902,347.5641,101566.0
2023-07-17 09:30:00,354.25,355.67,351.96,355.65,28827.0,348.5875,349.9848,346.3341,349.9651,28827.0
2023-07-17 10:00:00,355.42,356.25,355.01,356.03,22658.0,349.7388,350.5555,349.3353,350.339,22658.0
2023-07-17 10:30:00,355.9,356.74,355.33,355.64,9080.0,350.2111,351.0377,349.6502,349.9552,9080.0
2023-07-17 11:00:00,355.59,356.23,355.53,355.88,13266.0,349.906,350.5358,349.847,350.1914,13266.0
2023-07-17 11:30:00,355.79,357.11,355.49,356.71,14563.0,350.1028,351.4017,349.8076,351.0081,14563.0
2023-07-17 12:00:00,356.64,356.86,356.2,356.48,9528.0,350.9393,351.1557,350.5063,350.7818,9528.0
2023-07-17 12:30:00,356.39,356.91,356.01,356.52,23865.0,350.6933,351.2049,350.3193,350.8212,23865.0
2023-07-17 13:00:00,356.43,356.47,355.93,355.99,8250.0,350.7326,350.772,350.2406,350.2997,8250.0
2023-07-17 13:30:00,356.08,356.15,355.53,356.02,9208.0,350.3882,350.4571,349.847,350.3292,9208.0
2023-07-17 14:00:00,355.98,355.98,355.17,355.19,20946.0,350.2898,350.2898,349.4928,349.5124,20946.0
2023-07-17 14:30:00,355.2,355.44,354.83,355.19,11296.0,349.5223,349.7584,349.1582,349.5124,11296.0
2023-07-17 15:00:00,355.16,355.81,355.06,355.4,17072.0,349.4829,350.1225,349.3845,349.7191,17072.0
2023-07-17 15:30:00,355.34,356.48,355.03,356.41,100651.0,349.66,350.7818,349.355,350.7129,100651.0
2023-07-18 09:30:00,355.58,357.13,355.13,355.99,19322.0,349.8962,351.4214,349.4534,350.2997,19322.0
2023-07-18 10:00:00,355.77,358.0,355.72,357.87,20581.0,350.0832,352.2775,350.034,352.1496,20581.0
2023-07-18 10:30:00,357.72,358.5,357.34,358.15,13437.0,352.002,352.7695,351.6281,352.4251,13437.0
2023-07-18 11:00:00,358.04,359.26,357.95,358.59,12296.0,352.3169,353.5174,352.2283,352.8581,12296.0
2023-07-18 11:30:00,358.51,359.51,358.23,359.17,20239.0,352.7794,353.7634,352.5038,353.4288,20239.0
2023-07-18 12:00:00,359.06,359.06,358.04,358.34,13867.0,353.3206,353.3206,352.3169,352.6121,13867.0
2023-07-18 12:30:00,358.4,358.6,357.9,358.4,6022.0,352.6711,352.8679,352.1791,352.6711,6022.0
2023-07-18 13:00:00,358.52,359.0,358.39,358.46,15081.0,352.7892,353.2615,352.6613,352.7302,15081.0
2023-07-18 13:30:00,358.44,358.97,358.18,358.79,17047.0,352.7105,353.232,352.4546,353.0549,17047.0
2023-07-18 14:00:00,358.91,359.29,358.74,359.29,6218.0,353.173,353.5469,353.0057,353.5469,6218.0
2023-07-18 14:30:00,359.39,359.44,358.68,358.95,11667.0,353.6453,353.6945,352.9467,353.2123,11667.0
2023-07-18 15:00:00,358.94,359.49,358.68,359.3,11001.0,353.2025,353.7437,352.9467,353.5567,11001.0
2023-07-18 15:30:00,359.24,359.88,358.99,359.65,63188.0,353.4977,354.1275,353.2517,353.9011,63188.0
2023-07-19 09:30:00,359.03,361.39,358.09,359.68,52994.0,353.2911,355.6133,352.3661,353.9307,52994.0
2023-07-19 10:00:00,359.95,360.77,359.64,359.72,7725.0,354.1964,355.0032,353.8913,353.97,7725.0
2023-07-19 10:30:00,359.74,359.74,358.35,358.96,12871.0,353.9897,353.9897,352.6219,353.2222,12871.0
2023-07-19 11:00:00,358.96,359.67,358.8,359.1,12968.0,353.2222,353.9208,353.0647,353.3599,12968.0
2023-07-19 11:30:00,359.18,359.45,358.94,359.16,11156.0,353.4387,353.7043,353.2025,353.419,11156.0
2023-07-19 12:00:00,359.16,359.16,358.48,358.5,27133.0,353.419,353.419,352.7498,352.7695,27133.0
2023-07-19 12:30:00,358.32,358.37,357.72,358.34,12417.0,352.5924,352.6416,352.002,352.6121,12417.0
2023-07-19 13:00:00,358.34,359.22,358.33,358.78,16042.0,352.6121,353.478,352.6022,353.0451,16042.0
2023-07-19 13:30:00,358.77,358.77,358.36,358.5,34530.0,353.0352,353.0352,352.6318,352.7695,34530.0
2023-07-19 14:00:00,358.5,359.35,358.35,359.34,42333.0,352.7695,353.6059,352.6219,353.5961,42333.0
2023-07-19 14:30:00,359.39,359.88,359.34,359.58,12085.0,353.6453,354.1275,353.5961,353.8323,12085.0
2023-07-19 15:00:00,359.63,360.0,359.44,359.44,17832.0,353.8815,354.2456,353.6945,353.6945,17832.0
2023-07-19 15:30:00,359.44,360.0,359.19,359.41,117712.0,353.6945,354.2456,353.4485,353.665,117712.0
2023-07-20 09:30:00,357.51,359.95,357.51,359.38,21902.0,351.7954,354.1964,351.7954,353.6355,21902.0
2023-07-20 10:00:00,359.56,359.71,357.21,358.41,33431.0,353.8126,353.9602,351.5002,352.681,33431.0
2023-07-20 10:30:00,358.63,359.96,358.01,359.57,27932.0,352.8975,354.2062,352.2874,353.8224,27932.0
2023-07-20 11:00:00,359.69,360.0,359.39,359.62,16715.0,353.9405,354.2456,353.6453,353.8716,16715.0
2023-07-20 11:30:00,359.65,360.6,359.57,360.4,12655.0,353.9011,354.836,353.8224,354.6392,12655.0
2023-07-20 12:00:00,360.4,361.0,360.27,360.51,9295.0,354.6392,355.2296,354.5112,354.7474,9295.0
2023-07-20 12:30:00,360.59,360.85,358.68,358.73,60868.0,354.8261,355.082,352.9467,352.9959,60868.0
2023-07-20 13:00:00,358.69,359.52,358.39,359.06,11678.0,352.9565,353.7732,352.6613,353.3206,11678.0
2023-07-20 13:30:00,359.15,359.51,358.26,358.39,14518.0,353.4091,353.7634,352.5334,352.6613,14518.0
2023-07-20 14:00:00,358.37,358.63,357.85,357.87,12542.0,352.6416,352.8975,352.1299,352.1496,12542.0
2023-07-20 14:30:00,357.99,358.55,357.92,358.23,14679.0,352.2677,352.8187,352.1988,352.5038,14679.0
2023-07-20 15:00:00,358.1,358.48,357.53,358.28,20630.0,352.3759,352.7498,351.815,352.553,20630.0
2023-07-20 15:30:00,358.44,359.02,357.88,358.76,82126.0,352.7105,353.2812,352.1594,353.0254,82126.0
2023-07-21 09:30:00,359.55,359.55,357.41,358.64,38912.0,353.8027,353.8027,351.697,352.9073,38912.0
2023-07-21 10:00:00,358.5,358.61,357.51,358.0,13752.0,352.7695,352.8778,351.7954,352.2775,13752.0
2023-07-21 10:30:00,358.08,359.24,358.07,359.18,13708.0,352.3562,353.4977,352.3464,353.4387,13708.0
2023-07-21 11:00:00,359.1,359.5,358.71,359.12,10525.0,353.3599,353.7535,352.9762,353.3796,10525.0
2023-07-21 11:30:00,359.15,359.62,358.93,359.38,10490.0,353.4091,353.8716,353.1927,353.6355,10490.0
2023-07-21 12:00:00,359.35,359.35,358.11,358.19,6961.0,353.6059,353.6059,352.3858,352.4645,6961.0
2023-07-21 12:30:00,358.3,358.64,358.12,358.31,11403.0,352.5727,352.9073,352.3956,352.5826,11403.0
2023-07-21 13:00:00,358.37,359.3,358.19,359.16,27767.0,352.6416,353.5567,352.4645,353.419,27767.0
2023-07-21 13:30:00,359.24,359.28,358.33,358.68,11034.0,353.4977,353.5371,352.6022,352.9467,11034.0
2023-07-21 14:00:00,358.61,358.61,357.47,357.66,15911.0,352.8778,352.8778,351.756,351.943,15911.0
2023-07-21 14:30:00,357.64,358.19,357.64,357.73,16329.0,351.9233,352.4645,351.9233,352.0118,16329.0
2023-07-21 15:00:00,357.73,357.81,357.22,357.5,27787.0,352.0118,352.0906,351.51,351.7855,27787.0
2023-07-21 15:30:00,357.53,358.63,356.65,357.71,216010.0,351.815,352.8975,350.9491,351.9922,216010.0
2023-07-24 09:30:00,357.21,359.28,356.2,356.38,31138.0,351.5002,353.5371,350.5063,350.6834,31138.0
2023-07-24 10:00:00,356.4,357.43,355.72,357.21,33119.0,350.7031,351.7166,350.034,351.5002,33119.0
2023-07-24 10:30:00,357.11,357.68,356.78,357.53,23852.0,351.4017,351.9626,351.077,351.815,23852.0
2023-07-24 11:00:00,357.53,357.53,356.55,357.0,18746.0,351.815,351.815,350.8507,351.2935,18746.0
2023-07-24 11:30:00,356.93,357.15,356.4,357.15,41349.0,351.2246,351.4411,350.7031,351.4411,41349.0
2023-07-24 12:00:00,357.21,357.63,356.7,356.93,14902.0,351.5002,351.9134,350.9983,351.2246,14902.0
2023-07-24 12:30:00,357.05,357.35,356.23,356.8,15050.0,351.3427,351.6379,350.5358,351.0967,15050.0
2023-07-24 13:00:00,356.77,356.86,355.75,356.56,17677.0,351.0672,351.1557,350.0635,350.8605,17677.0
2023-07-24 13:30:00,356.55,356.56,355.39,355.49,21453.0,350.8507,350.8605,349.7092,349.8076,21453.0
2023-07-24 14:00:00,355.55,356.18,355.42,355.94,33830.0,349.8667,350.4866,349.7388,350.2505,33830.0
2023-07-24 14:30:00,355.94,355.98,355.32,355.71,30707.0,350.2505,350.2898,349.6404,350.0241,30707.0
2023-07-24 15:00:00,355.71,356.72,355.7,356.28,29690.0,350.0241,351.018,350.0143,350.585,29690.0
2023-07-24 15:30:00,356.31,357.08,355.99,357.08,159934.0,350.6145,351.3722,350.2997,351.3722,159934.0
2023-07-25 09:30:00,354.55,357.0,351.84,352.99,71358.0,348.8827,351.2935,346.216,347.3476,71358.0
2023-07-25 10:00:00,352.95,356.3,352.42,354.94,25369.0,347.3082,350.6047,346.7867,349.2664,25369.0
2023-07-25 10:30:00,354.85,357.39,353.78,357.19,17824.0,349.1779,351.6773,348.125,351.4805,17824.0
2023-07-25 11:00:00,357.01,357.76,356.27,357.6,15824.0,351.3033,352.0414,350.5752,351.8839,15824.0
2023-07-25 11:30:00,357.67,358.3,356.08,356.64,23636.0,351.9528,352.5727,350.3882,350.9393,23636.0
2023-07-25 12:00:00,356.63,358.06,356.61,357.84,27407.0,350.9294,352.3366,350.9097,352.1201,27407.0
2023-07-25 12:30:00,357.86,360.46,357.86,360.28,35397.0,352.1398,354.6982,352.1398,354.5211,35397.0
2023-07-25 13:00:00,360.4,361.35,359.76,360.63,30449.0,354.6392,355.574,354.0094,354.8655,30449.0
2023-07-25 13:30:00,360.63,361.02,359.2,359.76,21918.0,354.8655,355.2492,353.4583,354.0094,21918.0
2023-07-25 14:00:00,359.92,361.35,359.77,361.24,29504.0,354.1668,355.574,354.0192,355.4657,29504.0
2023-07-25 14:30:00,361.24,361.65,360.52,361.65,26546.0,355.4657,355.8692,354.7572,355.8692,26546.0
2023-07-25 15:00:00,361.63,362.77,361.52,362.66,60047.0,355.8495,356.9713,355.7413,356.863,60047.0
2023-07-25 15:30:00,362.66,363.19,360.71,361.58,182359.0,356.863,357.3846,354.9442,355.8003,182359.0
2023-07-26 09:30:00,360.9,361.76,357.19,357.71,33113.0,355.1312,355.9774,351.4805,351.9922,33113.0
2023-07-26 10:00:00,357.71,357.71,354.85,355.0,31554.0,351.9922,351.9922,349.1779,349.3255,31554.0
2023-07-26 10:30:00,354.99,356.09,354.22,356.0,23475.0,349.3156,350.3981,348.5579,350.3095,23475.0
2023-07-26 11:00:00,356.2,356.52,354.95,355.36,19420.0,350.5063,350.8212,349.2763,349.6797,19420.0
2023-07-26 11:30:00,355.23,356.36,354.81,356.36,16195.0,349.5518,350.6637,349.1385,350.6637,16195.0
2023-07-26 12:00:00,356.23,357.15,355.93,356.37,10565.0,350.5358,351.4411,350.2406,350.6736,10565.0
2023-07-26 12:30:00,356.44,356.45,355.55,356.42,11754.0,350.7425,350.7523,349.8667,350.7228,11754.0
2023-07-26 13:00:00,356.45,357.25,356.29,357.25,8265.0,350.7523,351.5395,350.5949,351.5395,8265.0
2023-07-26 13:30:00,357.14,357.54,356.53,357.38,13391.0,351.4313,351.8249,350.831,351.6674,13391.0
2023-07-26 14:00:00,357.25,357.44,355.12,355.26,16681.0,351.5395,351.7265,349.4436,349.5813,16681.0
2023-07-26 14:30:00,355.11,358.64,355.1,357.78,21084.0,349.4337,352.9073,349.4239,352.061,21084.0
2023-07-26 15:00:00,357.91,358.23,356.3,357.93,42365.0,352.189,352.5038,350.6047,352.2086,42365.0
2023-07-26 15:30:00,357.85,359.44,357.2,359.28,158485.0,352.1299,353.6945,351.4903,353.5371,158485.0
2023-07-27 09:30:00,358.9,358.9,352.14,354.28,103381.0,353.1631,353.1631,346.5112,348.617,103381.0
2023-07-27 10:00:00,353.9,354.24,349.34,350.8,82167.0,348.2431,348.5776,343.7559,345.1926,82167.0
2023-07-27 10:30:00,351.03,352.11,348.31,349.09,42737.0,345.4189,346.4817,342.7424,343.5099,42737.0
2023-07-27 11:00:00,349.11,350.63,347.83,350.63,48218.0,343.5296,345.0253,342.2701,345.0253,48218.0
2023-07-27 11:30:00,350.6,352.27,350.42,351.85,18225.0,344.9958,346.6391,344.8187,346.2258,18225.0
2023-07-27 12:00:00,351.95,353.66,351.92,353.56,29649.0,346.3242,348.0069,346.2947,347.9085,29649.0
2023-07-27 12:30:00,353.84,354.16,353.26,354.08,27610.0,348.184,348.4989,347.6133,348.4202,27610.0
2023-07-27 13:00:00,354.08,354.09,352.5,352.5,18213.0,348.4202,348.43,346.8654,346.8654,18213.0
2023-07-27 13:30:00,352.68,353.04,351.97,352.86,22543.0,347.0426,347.3968,346.3439,347.2197,22543.0
2023-07-27 14:00:00,352.92,353.27,351.22,351.38,20839.0,347.2787,347.6231,345.6059,345.7633,20839.0
2023-07-27 14:30:00,351.49,352.02,350.86,351.01,45398.0,345.8716,346.3931,345.2517,345.3993,45398.0
2023-07-27 15:00:00,351.0,352.44,350.67,351.3,35652.0,345.3894,346.8064,345.0647,345.6846,35652.0
2023-07-27 15:30:00,351.24,351.89,350.29,351.39,169940.0,345.6256,346.2652,344.6908,345.7732,169940.0
2023-07-28 09:30:00,355.5,357.08,352.97,355.88,32314.0,349.8175,351.3722,347.3279,350.1914,32314.0
2023-07-28 10:00:00,355.88,356.75,354.5,356.75,21454.0,350.1914,351.0475,348.8335,351.0475,21454.0
2023-07-28 10:30:00,356.87,357.06,353.08,353.77,25502.0,351.1656,351.3525,347.4362,348.1151,25502.0
2023-07-28 11:00:00,353.97,353.97,351.8,352.1,21012.0,348.3119,348.3119,346.1766,346.4718,21012.0
2023-07-28 11:30:00,352.07,352.84,351.43,351.75,28471.0,346.4423,347.2,345.8125,346.1274,28471.0
2023-07-28 12:00:00,351.84,352.82,351.45,352.82,17607.0,346.216,347.1803,345.8322,347.1803,17607.0
2023-07-28 12:30:00,352.9,353.5,352.63,353.11,15449.0,347.259,347.8495,346.9934,347.4657,15449.0
2023-07-28 13:00:00,353.32,353.81,352.95,353.54,13105.0,347.6723,348.1545,347.3082,347.8888,13105.0
2023-07-28 13:30:00,353.38,353.46,351.7,353.45,22655.0,347.7314,347.8101,346.0782,347.8003,22655.0
2023-07-28 14:00:00,353.47,354.6,353.47,354.6,14680.0,347.8199,348.9319,347.8199,348.9319,14680.0
2023-07-28 14:30:00,354.67,354.67,353.62,353.83,26432.0,349.0008,349.0008,347.9675,348.1742,26432.0
2023-07-28 15:00:00,353.91,353.92,353.19,353.19,8982.0,348.2529,348.2627,347.5444,347.5444,8982.0
2023-07-28 15:30:00,353.24,353.9,353.23,353.41,53301.0,347.5936,348.2431,347.5838,347.7609,53301.0
2023-07-31 09:30:00,354.75,354.92,351.68,351.93,22194.0,349.0795,349.2468,346.0585,346.3045,22194.0
2023-07-31 10:00:00,352.39,354.2,351.6,354.12,18189.0,346.7572,348.5383,345.9798,348.4595,18189.0
2023-07-31 10:30:00,353.92,354.02,352.95,353.42,12024.0,348.2627,348.3611,347.3082,347.7707,12024.0
2023-07-31 11:00:00,353.57,354.02,353.12,353.12,8077.0,347.9183,348.3611,347.4755,347.4755,8077.0
2023-07-31 11:30:00,353.09,353.12,351.86,352.03,18993.0,347.446,347.4755,346.2357,346.403,18993.0
2023-07-31 12:00:00,352.08,352.17,351.26,351.52,18768.0,346.4522,346.5407,345.6453,345.9011,18768.0
2023-07-31 12:30:00,351.53,351.66,350.62,350.68,24446.0,345.9109,346.0389,345.0155,345.0745,24446.0
2023-07-31 13:00:00,350.68,351.11,350.21,350.85,19567.0,345.0745,345.4977,344.612,345.2418,19567.0
2023-07-31 13:30:00,350.85,351.33,350.21,350.48,12267.0,345.2418,345.7141,344.612,344.8777,12267.0
2023-07-31 14:00:00,350.48,351.09,350.19,351.07,14308.0,344.8777,345.478,344.5924,345.4583,14308.0
2023-07-31 14:30:00,351.16,351.4,350.96,351.4,7475.0,345.5469,345.783,345.3501,345.783,7475.0
2023-07-31 15:00:00,351.38,351.62,351.1,351.33,7329.0,345.7633,345.9995,345.4878,345.7141,7329.0
2023-07-31 15:30:00,351.37,352.83,351.1,352.69,70053.0,345.7535,347.1902,345.4878,347.0524,70053.0
2023-08-01 09:30:00,350.45,352.43,349.71,351.25,31693.0,344.8482,346.7966,344.12,345.6354,31693.0
2023-08-01 10:00:00,350.75,351.95,350.4,351.04,18459.0,345.1434,346.3242,344.799,345.4288,18459.0
2023-08-01 10:30:00,351.54,352.73,351.16,352.12,27235.0,345.9208,347.0918,345.5469,346.4915,27235.0
2023-08-01 11:00:00,352.44,352.91,352.27,352.43,8492.0,346.8064,347.2689,346.6391,346.7966,8492.0
2023-08-01 11:30:00,352.45,352.45,351.46,351.52,4476.0,346.8162,346.8162,345.8421,345.9011,4476.0
2023-08-01 12:00:00,351.37,351.99,351.0,351.99,6394.0,345.7535,346.3636,345.3894,346.3636,6394.0
2023-08-01 12:30:00,351.66,352.04,351.45,351.88,3621.0,346.0389,346.4128,345.8322,346.2553,3621.0
2023-08-01 13:00:00,351.94,351.94,350.66,350.92,10279.0,346.3144,346.3144,345.0548,345.3107,10279.0
2023-08-01 13:30:00,350.78,351.06,350.47,350.52,8682.0,345.1729,345.4485,344.8679,344.9171,8682.0
2023-08-01 14:00:00,350.55,351.39,350.37,351.12,15197.0,344.9466,345.7732,344.7695,345.5075,15197.0
2023-08-01 14:30:00,351.38,352.13,351.28,352.13,13433.0,345.7633,346.5014,345.6649,346.5014,13433.0
2023-08-01 15:00:00,352.25,352.71,352.04,352.65,23935.0,346.6194,347.0721,346.4128,347.013,23935.0
2023-08-01 15:30:00,352.82,353.33,351.95,352.36,52438.0,347.1803,347.6822,346.3242,346.7277,52438.0
2023-08-02 09:30:00,348.1,349.81,346.57,347.95,56221.0,342.5358,344.2184,341.0302,342.3882,56221.0
2023-08-02 10:00:00,348.32,348.4,345.52,345.63,45266.0,342.7523,342.831,339.997,340.1053,45266.0
2023-08-02 10:30:00,345.61,346.25,345.0,345.31,25831.0,340.0856,340.7153,339.4853,339.7904,25831.0
2023-08-02 11:00:00,345.33,346.31,345.04,345.09,17410.0,339.81,340.7744,339.5247,339.5739,17410.0
2023-08-02 11:30:00,345.2,345.5,343.94,344.52,65381.0,339.6821,339.9773,338.4423,339.013,65381.0
2023-08-02 12:00:00,344.44,345.39,344.11,344.87,24145.0,338.9343,339.8691,338.6095,339.3574,24145.0
2023-08-02 12:30:00,344.99,345.84,344.58,344.7,22068.0,339.4755,340.3119,339.072,339.1901,22068.0
2023-08-02 13:00:00,344.7,345.05,344.0,344.45,28284.0,339.1901,339.5345,338.5013,338.9441,28284.0
2023-08-02 13:30:00,344.44,344.89,343.46,343.46,21643.0,338.9343,339.3771,337.9699,337.9699,21643.0
2023-08-02 14:00:00,343.44,343.9,342.81,343.44,45808.0,337.9503,338.4029,337.3303,337.9503,45808.0
2023-08-02 14:30:00,343.38,343.85,342.88,343.08,24148.0,337.8912,338.3537,337.3992,337.596,24148.0
2023-08-02 15:00:00,343.21,343.28,342.19,342.35,32241.0,337.7239,337.7928,336.7202,336.8777,32241.0
2023-08-02 15:30:00,342.42,343.86,342.35,343.64,128888.0,336.9466,338.3635,336.8777,338.1471,128888.0
2023-08-03 09:30:00,341.19,342.04,338.17,340.07,38094.0,335.7362,336.5726,332.7645,334.6341,38094.0
2023-08-03 10:00:00,339.59,340.21,338.8,338.89,37539.0,334.1618,334.7719,333.3844,333.473,37539.0
2023-08-03 10:30:00,338.9,339.27,337.59,337.98,22365.0,333.4828,333.8469,332.1938,332.5775,22365.0
2023-08-03 11:00:00,337.97,338.47,337.31,337.73,22996.0,332.5677,333.0597,331.9182,332.3315,22996.0
2023-08-03 11:30:00,337.87,338.09,336.69,337.04,25904.0,332.4693,332.6858,331.3082,331.6526,25904.0
2023-08-03 12:00:00,337.06,338.55,336.88,338.55,32585.0,331.6722,333.1384,331.4951,333.1384,32585.0
2023-08-03 12:30:00,338.59,339.34,338.08,338.77,16085.0,333.1778,333.9158,332.6759,333.3549,16085.0
2023-08-03 13:00:00,338.77,338.85,337.81,338.3,21748.0,333.3549,333.4336,332.4103,332.8924,21748.0
2023-08-03 13:30:00,338.21,338.64,337.79,337.83,11730.0,332.8039,333.227,332.3906,332.4299,11730.0
2023-08-03 14:00:00,337.92,338.21,337.42,338.21,18034.0,332.5185,332.8039,332.0265,332.8039,18034.0
2023-08-03 14:30:00,338.37,338.97,337.83,338.4,18029.0,332.9613,333.5517,332.4299,332.9908,18029.0
2023-08-03 15:00:00,338.42,338.89,337.92,338.18,20076.0,333.0105,333.473,332.5185,332.7743,20076.0
2023-08-03 15:30:00,338.1,339.03,337.88,337.98,88616.0,332.6956,333.6107,332.4791,332.5775,88616.0
2023-08-04 09:30:00,338.35,340.87,336.26,338.71,25029.0,332.9416,335.4213,330.885,333.2959,25029.0
2023-08-04 10:00:00,339.15,339.2,337.7,339.15,29939.0,333.7288,333.778,332.302,333.7288,29939.0
2023-08-04 10:30:00,339.34,341.38,339.15,340.99,33929.0,333.9158,335.9232,333.7288,335.5394,33929.0
2023-08-04 11:00:00,341.05,341.8,340.86,341.77,9850.0,335.5985,336.3365,335.4115,336.307,9850.0
2023-08-04 11:30:00,341.77,342.4,340.97,341.97,19092.0,336.307,336.9269,335.5197,336.5038,19092.0
2023-08-04 12:00:00,341.82,342.45,340.85,342.45,23650.0,336.3562,336.9761,335.4017,336.9761,23650.0
2023-08-04 12:30:00,342.5,343.03,342.13,342.13,17325.0,337.0253,337.5468,336.6612,336.6612,17325.0
2023-08-04 13:00:00,342.18,343.33,342.18,342.38,20368.0,336.7104,337.842,336.7104,336.9072,20368.0
2023-08-04 13:30:00,342.63,342.78,341.38,341.47,18386.0,337.1532,337.3008,335.9232,336.0117,18386.0
2023-08-04 14:00:00,341.36,341.46,339.46,339.46,21322.0,335.9035,336.0019,334.0339,334.0339,21322.0
2023-08-04 14:30:00,339.74,339.74,338.73,339.18,22210.0,334.3094,334.3094,333.3155,333.7584,22210.0
2023-08-04 15:00:00,339.05,339.49,338.5,339.16,24110.0,333.6304,334.0634,333.0892,333.7387,24110.0
2023-08-04 15:30:00,339.27,340.13,338.66,340.05,151311.0,333.8469,334.6932,333.2467,334.6144,151311.0
2023-08-07 09:30:00,342.13,342.13,339.71,340.09,21547.0,336.6612,336.6612,334.2799,334.6538,21547.0
2023-08-07 10:00:00,339.99,340.53,339.21,340.43,29100.0,334.5554,335.0868,333.7879,334.9884,29100.0
2023-08-07 10:30:00,340.44,340.96,339.99,340.69,9435.0,334.9982,335.5099,334.5554,335.2442,9435.0
2023-08-07 11:00:00,340.98,341.43,340.78,341.07,12441.0,335.5296,335.9724,335.3328,335.6181,12441.0
2023-08-07 11:30:00,341.0,341.79,340.53,341.79,7753.0,335.5493,336.3266,335.0868,336.3266,7753.0
2023-08-07 12:00:00,341.86,341.86,341.14,341.37,5916.0,336.3955,336.3955,335.687,335.9133,5916.0
2023-08-07 12:30:00,341.53,341.53,340.67,341.3,7712.0,336.0708,336.0708,335.2245,335.8445,7712.0
2023-08-07 13:00:00,341.43,341.7,340.53,340.57,11542.0,335.9724,336.2381,335.0868,335.1261,11542.0
2023-08-07 13:30:00,340.79,341.51,340.76,341.51,18856.0,335.3426,336.0511,335.3131,336.0511,18856.0
2023-08-07 14:00:00,341.58,341.79,341.29,341.4,9348.0,336.12,336.3266,335.8346,335.9429,9348.0
2023-08-07 14:30:00,341.46,341.84,341.28,341.84,17023.0,336.0019,336.3758,335.8248,336.3758,17023.0
2023-08-07 15:00:00,341.85,341.92,341.27,341.27,17490.0,336.3857,336.4546,335.8149,335.8149,17490.0
2023-08-07 15:30:00,341.35,342.44,341.04,342.36,71649.0,335.8937,336.9662,335.5886,336.8875,71649.0
2023-08-08 09:30:00,339.89,339.89,336.9,337.99,37439.0,334.457,334.457,331.5148,332.5874,37439.0
2023-08-08 10:00:00,337.75,337.8,335.24,335.4,17856.0,332.3512,332.4004,329.8813,330.0388,17856.0
2023-08-08 10:30:00,335.18,335.34,334.02,334.17,16567.0,329.8223,329.9797,328.6808,328.8284,16567.0
2023-08-08 11:00:00,334.19,334.53,333.94,334.44,9312.0,328.8481,329.1827,328.6021,329.0941,9312.0
2023-08-08 11:30:00,334.58,335.41,333.91,334.27,11544.0,329.2319,330.0486,328.5726,328.9268,11544.0
2023-08-08 12:00:00,334.22,334.6,333.68,333.98,8093.0,328.8776,329.2516,328.3463,328.6415,8093.0
2023-08-08 12:30:00,333.85,334.66,333.82,334.5,25956.0,328.5135,329.3106,328.484,329.1532,25956.0
2023-08-08 13:00:00,334.56,335.85,334.52,335.64,6839.0,329.2122,330.4816,329.1728,330.2749,6839.0
2023-08-08 13:30:00,335.85,336.31,335.74,335.81,7208.0,330.4816,330.9342,330.3733,330.4422,7208.0
2023-08-08 14:00:00,335.79,337.05,335.78,337.05,13870.0,330.4225,331.6624,330.4127,331.6624,13870.0
2023-08-08 14:30:00,337.0,337.84,336.71,337.78,18409.0,331.6132,332.4398,331.3278,332.3807,18409.0
2023-08-08 15:00:00,337.68,337.69,337.04,337.2,14688.0,332.2823,332.2922,331.6526,331.81,14688.0
2023-08-08 15:30:00,337.24,338.19,337.04,337.74,68109.0,331.8494,332.7842,331.6526,332.3414,68109.0
2023-08-09 09:30:00,337.32,340.13,337.29,340.13,15646.0,331.9281,334.6932,331.8986,334.6932,15646.0
2023-08-09 10:00:00,340.29,340.88,339.86,340.56,10865.0,334.8506,335.4312,334.4275,335.1163,10865.0
2023-08-09 10:30:00,340.46,340.82,338.9,339.15,12724.0,335.0179,335.3721,333.4828,333.7288,12724.0
2023-08-09 11:00:00,339.15,339.77,338.04,338.04,9211.0,333.7288,334.3389,332.6366,332.6366,9211.0
2023-08-09 11:30:00,338.07,338.22,336.93,336.94,17059.0,332.6661,332.8137,331.5443,331.5542,17059.0
2023-08-09 12:00:00,337.23,338.45,337.07,337.93,9241.0,331.8395,333.04,331.6821,332.5283,9241.0
2023-08-09 12:30:00,338.14,338.65,338.01,338.06,7894.0,332.735,333.2368,332.6071,332.6563,7894.0
2023-08-09 13:00:00,337.95,338.96,337.71,338.88,14712.0,332.548,333.5419,332.3118,333.4631,14712.0
2023-08-09 13:30:00,338.82,339.14,338.44,338.47,6630.0,333.4041,333.719,333.0302,333.0597,6630.0
2023-08-09 14:00:00,338.58,339.77,338.52,339.64,9075.0,333.1679,334.3389,333.1089,334.211,9075.0
2023-08-09 14:30:00,339.75,339.91,339.35,339.53,6547.0,334.3192,334.4767,333.9256,334.1028,6547.0
2023-08-09 15:00:00,339.44,339.46,338.72,339.24,11136.0,334.0142,334.0339,333.3057,333.8174,11136.0
2023-08-09 15:30:00,339.19,339.43,337.27,337.85,78968.0,333.7682,334.0044,331.8789,332.4496,78968.0
2023-08-10 09:30:00,339.04,340.91,338.16,340.35,13007.0,333.6206,335.4607,332.7547,334.9097,13007.0
2023-08-10 10:00:00,340.69,341.74,340.53,341.69,11382.0,335.2442,336.2774,335.0868,336.2282,11382.0
2023-08-10 10:30:00,341.88,342.0,339.8,340.52,19604.0,336.4152,336.5333,334.3684,335.0769,19604.0
2023-08-10 11:00:00,340.53,340.72,339.43,340.7,10121.0,335.0868,335.2737,334.0044,335.2541,10121.0
2023-08-10 11:30:00,340.77,341.12,338.85,339.45,16191.0,335.3229,335.6673,333.4336,334.024,16191.0
2023-08-10 12:00:00,339.46,339.54,338.22,338.69,8393.0,334.0339,334.1126,332.8137,333.2762,8393.0
2023-08-10 12:30:00,338.75,339.68,338.4,338.98,13681.0,333.3352,334.2504,332.9908,333.5615,13681.0
2023-08-10 13:00:00,338.97,339.88,338.58,338.65,12072.0,333.5517,334.4472,333.1679,333.2368,12072.0
2023-08-10 13:30:00,338.59,338.93,337.35,337.53,12733.0,333.1778,333.5123,331.9576,332.1347,12733.0
2023-08-10 14:00:00,337.54,338.47,337.34,337.92,27560.0,332.1446,333.0597,331.9478,332.5185,27560.0
2023-08-10 14:30:00,338.07,339.72,338.07,339.72,9128.0,332.6661,334.2897,332.6661,334.2897,9128.0
2023-08-10 15:00:00,339.7,339.94,338.93,339.3,16047.0,334.27,334.5062,333.5123,333.8764,16047.0
2023-08-10 15:30:00,339.28,339.89,338.54,339.19,66964.0,333.8568,334.457,333.1286,333.7682,66964.0
2023-08-11 09:30:00,337.69,338.77,336.12,337.34,12715.0,332.2922,333.3549,330.7473,331.9478,12715.0
2023-08-11 10:00:00,337.46,338.44,337.16,338.22,14247.0,332.0658,333.0302,331.7706,332.8137,14247.0
2023-08-11 10:30:00,338.22,338.54,336.96,336.97,7975.0,332.8137,333.1286,331.5738,331.5837,7975.0
2023-08-11 11:00:00,337.18,337.42,335.73,336.17,11158.0,331.7903,332.0265,330.3635,330.7965,11158.0
2023-08-11 11:30:00,336.05,336.45,335.45,336.38,10005.0,330.6784,331.072,330.088,331.0031,10005.0
2023-08-11 12:00:00,336.52,337.23,335.92,336.13,7149.0,331.1409,331.8395,330.5505,330.7571,7149.0
2023-08-11 12:30:00,336.42,336.84,336.23,336.64,10492.0,331.0425,331.4558,330.8555,331.259,10492.0
2023-08-11 13:00:00,336.75,337.23,336.51,337.12,4749.0,331.3672,331.8395,331.131,331.7313,4749.0
2023-08-11 13:30:00,337.13,337.13,335.85,336.29,7219.0,331.7411,331.7411,330.4816,330.9145,7219.0
2023-08-11 14:00:00,336.22,337.17,336.12,337.09,7078.0,330.8457,331.7805,330.7473,331.7018,7078.0
2023-08-11 14:30:00,337.27,337.63,336.9,337.38,11491.0,331.8789,332.2331,331.5148,331.9871,11491.0
2023-08-11 15:00:00,337.38,337.5,336.86,337.37,7586.0,331.9871,332.1052,331.4754,331.9773,7586.0
2023-08-11 15:30:00,337.24,337.46,336.29,336.82,39087.0,331.8494,332.0658,330.9145,331.4361,39087.0
2023-08-14 09:30:00,336.81,337.45,335.78,336.81,20114.0,331.4262,332.056,330.4127,331.4262,20114.0
2023-08-14 10:00:00,337.2,338.75,337.2,338.12,12510.0,331.81,333.3352,331.81,332.7153,12510.0
2023-08-14 10:30:00,337.99,339.18,337.99,338.53,9252.0,332.5874,333.7584,332.5874,333.1187,9252.0
2023-08-14 11:00:00,338.69,339.19,338.59,338.88,6442.0,333.2762,333.7682,333.1778,333.4631,6442.0
2023-08-14 11:30:00,338.87,339.4,338.58,339.11,6800.0,333.4533,333.9748,333.1679,333.6895,6800.0
2023-08-14 12:00:00,339.11,339.14,338.65,338.7,4020.0,333.6895,333.719,333.2368,333.286,4020.0
2023-08-14 12:30:00,338.7,338.8,338.5,338.62,6256.0,333.286,333.3844,333.0892,333.2073,6256.0
2023-08-14 13:00:00,338.8,339.45,338.62,338.87,6561.0,333.3844,334.024,333.2073,333.4533,6561.0
2023-08-14 13:30:00,338.86,338.94,338.15,338.43,4834.0,333.4435,333.5222,332.7448,333.0203,4834.0
2023-08-14 14:00:00,338.4,338.51,338.03,338.27,3900.0,332.9908,333.0991,332.6267,332.8629,3900.0
2023-08-14 14:30:00,338.32,338.69,338.15,338.34,6766.0,332.9121,333.2762,332.7448,332.9318,6766.0
2023-08-14 15:00:00,338.36,338.37,337.98,338.09,8260.0,332.9515,332.9613,332.5775,332.6858,8260.0
2023-08-14 15:30:00,338.03,338.79,337.36,338.79,43827.0,332.6267,333.3746,331.9674,333.3746,43827.0
2023-08-15 09:30:00,336.78,337.93,336.53,336.91,8967.0,331.3967,332.5283,331.1507,331.5246,8967.0
2023-08-15 10:00:00,336.7,336.7,334.83,334.9,7778.0,331.318,331.318,329.4779,329.5468,7778.0
2023-08-15 10:30:00,334.7,335.28,334.2,334.59,10744.0,329.35,329.9207,328.858,329.2417,10744.0
2023-08-15 11:00:00,334.61,335.02,333.6,334.0,12333.0,329.2614,329.6648,328.2675,328.6612,12333.0
2023-08-15 11:30:00,334.0,334.79,333.7,334.5,19499.0,328.6612,329.4385,328.3659,329.1532,19499.0
2023-08-15 12:00:00,334.55,334.73,333.67,334.17,15096.0,329.2024,329.3795,328.3364,328.8284,15096.0
2023-08-15 12:30:00,334.13,334.13,333.55,333.93,5155.0,328.7891,328.7891,328.2183,328.5923,5155.0
2023-08-15 13:00:00,333.94,334.08,333.31,333.41,13041.0,328.6021,328.7399,327.9822,328.0806,13041.0
2023-08-15 13:30:00,333.62,333.75,332.96,333.36,12886.0,328.2872,328.4151,327.6378,328.0314,12886.0
2023-08-15 14:00:00,333.36,333.68,332.93,333.36,18116.0,328.0314,328.3463,327.6083,328.0314,18116.0
2023-08-15 14:30:00,333.51,334.04,333.36,333.57,11808.0,328.179,328.7005,328.0314,328.238,11808.0
2023-08-15 15:00:00,333.36,333.41,332.05,332.06,15221.0,328.0314,328.0806,326.7423,326.7522,15221.0
2023-08-15 15:30:00,332.04,333.0,331.65,332.77,56397.0,326.7325,327.6771,326.3487,327.4508,56397.0
2023-08-16 09:30:00,331.23,333.99,330.93,333.11,20005.0,325.9354,328.6513,325.6402,327.7854,20005.0
2023-08-16 10:00:00,333.11,334.11,333.02,333.58,7326.0,327.7854,328.7694,327.6968,328.2479,7326.0
2023-08-16 10:30:00,333.67,333.92,332.97,333.91,7260.0,328.3364,328.5824,327.6476,328.5726,7260.0
2023-08-16 11:00:00,334.09,334.75,333.61,334.75,11590.0,328.7497,329.3992,328.2774,329.3992,11590.0
2023-08-16 11:30:00,334.8,335.54,334.46,334.69,7631.0,329.4484,330.1765,329.1138,329.3401,7631.0
2023-08-16 12:00:00,334.74,334.95,334.01,334.52,10064.0,329.3893,329.596,328.671,329.1728,10064.0
2023-08-16 12:30:00,334.31,334.66,334.18,334.19,5690.0,328.9662,329.3106,328.8383,328.8481,5690.0
2023-08-16 13:00:00,334.06,334.12,333.73,334.06,4208.0,328.7202,328.7792,328.3955,328.7202,4208.0
2023-08-16 13:30:00,333.74,334.78,333.62,334.31,5493.0,328.4053,329.4287,328.2872,328.9662,5493.0
2023-08-16 14:00:00,334.31,334.31,332.84,334.1,8954.0,328.9662,328.9662,327.5197,328.7596,8954.0
2023-08-16 14:30:00,333.96,334.41,333.24,333.56,4868.0,328.6218,329.0646,327.9133,328.2282,4868.0
2023-08-16 15:00:00,333.4,333.54,331.67,331.9,24094.0,328.0707,328.2085,326.3684,326.5947,24094.0
2023-08-16 15:30:00,331.9,332.18,330.98,331.5,81037.0,326.5947,326.8702,325.6894,326.2011,81037.0
2023-08-17 09:30:00,331.54,332.96,329.98,330.45,14933.0,327.0052,328.4058,325.4665,325.9301,14933.0
2023-08-17 10:00:00,330.56,331.01,330.07,330.18,15697.0,326.0386,326.4824,325.5553,325.6638,15697.0
2023-08-17 10:30:00,330.04,330.57,329.68,329.98,14574.0,325.5257,326.0484,325.1706,325.4665,14574.0
2023-08-17 11:00:00,330.05,330.31,329.31,330.28,20280.0,325.5356,325.792,324.8057,325.7624,20280.0
2023-08-17 11:30:00,330.04,330.39,328.93,330.37,14748.0,325.5257,325.8709,324.4309,325.8512,14748.0
2023-08-17 12:00:00,330.5,331.45,330.26,331.45,19521.0,325.9794,326.9164,325.7427,326.9164,19521.0
2023-08-17 12:30:00,331.42,331.75,330.96,331.61,19905.0,326.8868,327.2123,326.4331,327.0742,19905.0
2023-08-17 13:00:00,331.65,331.65,330.56,330.56,8806.0,327.1137,327.1137,326.0386,326.0386,8806.0
2023-08-17 13:30:00,330.49,330.79,330.14,330.62,14696.0,325.9695,326.2654,325.6243,326.0978,14696.0
2023-08-17 14:00:00,330.65,330.92,330.04,330.92,13221.0,326.1274,326.3937,325.5257,326.3937,13221.0
2023-08-17 14:30:00,330.82,330.83,329.74,329.94,14890.0,326.295,326.3049,325.2298,325.4271,14890.0
2023-08-17 15:00:00,329.77,329.85,328.45,329.56,21009.0,325.2594,325.3383,323.9574,325.0523,21009.0
2023-08-17 15:30:00,329.56,329.79,328.26,328.48,125118.0,325.0523,325.2791,323.77,323.987,125118.0
2023-08-18 09:30:00,324.65,327.68,323.01,327.25,44062.0,320.2094,323.198,318.5919,322.7739,44062.0
2023-08-18 10:00:00,326.89,326.92,325.64,325.64,15687.0,322.4188,322.4484,321.1859,321.1859,15687.0
2023-08-18 10:30:00,325.72,326.5,325.54,326.25,13257.0,321.2648,322.0341,321.0872,321.7875,13257.0
2023-08-18 11:00:00,326.66,327.38,326.66,326.97,16881.0,322.1919,322.9021,322.1919,322.4977,16881.0
2023-08-18 11:30:00,327.09,327.67,326.55,327.63,16944.0,322.616,323.1881,322.0834,323.1487,16944.0
2023-08-18 12:00:00,327.71,327.71,326.48,326.55,12416.0,323.2276,323.2276,322.0144,322.0834,12416.0
2023-08-18 12:30:00,326.55,326.73,325.91,326.07,13432.0,322.0834,322.261,321.4522,321.61,13432.0
2023-08-18 13:00:00,325.88,326.07,324.98,325.45,12096.0,321.4226,321.61,320.5349,320.9985,12096.0
2023-08-18 13:30:00,325.35,325.94,325.35,325.67,9408.0,320.8998,321.4818,320.8998,321.2155,9408.0
2023-08-18 14:00:00,325.81,326.43,325.66,326.15,10754.0,321.3536,321.9651,321.2056,321.6889,10754.0
2023-08-18 14:30:00,326.13,326.48,325.86,326.0,11274.0,321.6692,322.0144,321.4029,321.541,11274.0
2023-08-18 15:00:00,325.93,326.59,325.65,326.52,17263.0,321.4719,322.1229,321.1957,322.0538,17263.0
2023-08-18 15:30:00,326.46,327.51,326.06,327.02,80150.0,321.9947,323.0303,321.6001,322.547,80150.0
2023-08-21 09:30:00,327.18,328.19,325.24,326.53,23052.0,322.7048,323.701,320.7913,322.0637,23052.0
2023-08-21 10:00:00,326.12,326.55,323.84,323.84,13947.0,321.6593,322.0834,319.4105,319.4105,13947.0
2023-08-21 10:30:00,324.18,325.58,324.02,325.3,13507.0,319.7458,321.1267,319.588,320.8505,13507.0
2023-08-21 11:00:00,325.51,325.77,324.24,324.24,10711.0,321.0577,321.3141,319.805,319.805,10711.0
2023-08-21 11:30:00,324.31,324.5,323.11,323.19,8687.0,319.8741,320.0615,318.6905,318.7694,8687.0
2023-08-21 12:00:00,323.28,324.34,323.14,324.34,14271.0,318.8582,319.9037,318.7201,319.9037,14271.0
2023-08-21 12:30:00,324.24,324.57,324.14,324.54,7980.0,319.805,320.1305,319.7064,320.1009,7980.0
2023-08-21 13:00:00,324.7,325.33,324.36,325.31,12913.0,320.2587,320.8801,319.9234,320.8604,12913.0
2023-08-21 13:30:00,325.37,325.97,325.36,325.44,12534.0,320.9196,321.5114,320.9097,320.9886,12534.0
2023-08-21 14:00:00,325.44,325.81,325.04,325.23,12451.0,320.9886,321.3536,320.5941,320.7815,12451.0
2023-08-21 14:30:00,325.29,326.3,325.06,325.82,10082.0,320.8407,321.8369,320.6138,321.3634,10082.0
2023-08-21 15:00:00,326.02,326.44,325.83,326.21,16171.0,321.5607,321.9749,321.3733,321.7481,16171.0
2023-08-21 15:30:00,326.2,326.22,324.65,324.96,76056.0,321.7382,321.7579,320.2094,320.5152,76056.0
2023-08-22 09:30:00,326.24,326.45,324.79,326.16,11517.0,321.7777,321.9848,320.3475,321.6988,11517.0
2023-08-22 10:00:00,325.8,327.33,325.63,327.01,22460.0,321.3437,322.8528,321.176,322.5371,22460.0
2023-08-22 10:30:00,326.86,327.65,326.17,327.32,22605.0,322.3892,323.1684,321.7086,322.8429,22605.0
2023-08-22 11:00:00,327.33,328.26,326.94,328.16,6432.0,322.8528,323.77,322.4681,323.6714,6432.0
2023-08-22 11:30:00,328.27,328.51,327.45,327.5,6988.0,323.7799,324.0166,322.9711,323.0204,6988.0
2023-08-22 12:00:00,327.45,328.12,327.24,327.94,5967.0,322.9711,323.632,322.764,323.4544,5967.0
2023-08-22 12:30:00,327.93,329.48,327.73,329.03,8198.0,323.4446,324.9734,323.2473,324.5295,8198.0
2023-08-22 13:00:00,328.95,328.95,328.0,328.18,5867.0,324.4506,324.4506,323.5136,323.6911,5867.0
2023-08-22 13:30:00,328.06,328.66,327.57,327.8,7101.0,323.5728,324.1646,323.0895,323.3163,7101.0
2023-08-22 14:00:00,327.56,328.25,327.28,328.25,7258.0,323.0796,323.7602,322.8034,323.7602,7258.0
2023-08-22 14:30:00,328.25,328.84,327.99,328.3,11504.0,323.7602,324.3421,323.5037,323.8095,11504.0
2023-08-22 15:00:00,328.34,328.61,327.62,327.79,13531.0,323.8489,324.1153,323.1388,323.3065,13531.0
2023-08-22 15:30:00,327.66,327.66,326.8,327.0,36858.0,323.1782,323.1782,322.33,322.5273,36858.0
2023-08-23 09:30:00,328.62,331.79,327.43,331.79,23311.0,324.1251,327.2518,322.9514,327.2518,23311.0
2023-08-23 10:00:00,331.28,332.6,331.06,332.6,23556.0,326.7487,328.0507,326.5317,328.0507,23556.0
2023-08-23 10:30:00,332.45,333.72,331.91,333.41,12769.0,327.9027,329.1554,327.3701,328.8496,12769.0
2023-08-23 11:00:00,333.29,334.03,332.6,333.97,8532.0,328.7312,329.4611,328.0507,329.4019,8532.0
2023-08-23 11:30:00,334.11,334.24,333.1,334.11,15410.0,329.54,329.6682,328.5438,329.54,15410.0
2023-08-23 12:00:00,333.95,334.04,333.59,333.78,3247.0,329.3822,329.471,329.0271,329.2145,3247.0
2023-08-23 12:30:00,334.04,334.74,333.92,333.94,10214.0,329.471,330.1614,329.3526,329.3724,10214.0
2023-08-23 13:00:00,334.04,335.88,333.73,335.88,14050.0,329.471,331.2858,329.1652,331.2858,14050.0
2023-08-23 13:30:00,335.74,335.99,334.93,335.38,6652.0,331.1477,331.3943,330.3488,330.7927,6652.0
2023-08-23 14:00:00,335.35,335.59,334.78,334.85,5209.0,330.7631,330.9998,330.2009,330.2699,5209.0
2023-08-23 14:30:00,334.69,335.1,334.51,335.02,6452.0,330.1121,330.5165,329.9346,330.4376,6452.0
2023-08-23 15:00:00,335.11,335.52,334.9,335.17,7922.0,330.5263,330.9307,330.3192,330.5855,7922.0
2023-08-23 15:30:00,335.07,335.13,334.0,334.67,30407.0,330.4869,330.5461,329.4315,330.0924,30407.0
2023-08-24 09:30:00,335.49,338.3,334.04,338.25,10671.0,330.9011,333.6727,329.471,333.6234,10671.0
2023-08-24 10:00:00,338.66,338.66,336.11,336.63,13371.0,334.0278,334.0278,331.5127,332.0256,13371.0
2023-08-24 10:30:00,336.63,336.84,335.8,335.86,7507.0,332.0256,332.2327,331.2069,331.2661,7507.0
2023-08-24 11:00:00,335.79,336.05,334.56,335.0,19431.0,331.197,331.4535,329.9839,330.4179,19431.0
2023-08-24 11:30:00,334.63,334.92,334.0,334.17,13744.0,330.0529,330.3389,329.4315,329.5992,13744.0
2023-08-24 12:00:00,334.0,334.83,333.86,334.49,6758.0,329.4315,330.2502,329.2934,329.9148,6758.0
2023-08-24 12:30:00,334.34,335.24,334.33,334.97,14980.0,329.7669,330.6546,329.757,330.3883,14980.0
2023-08-24 13:00:00,334.97,334.98,333.67,333.8,6232.0,330.3883,330.3981,329.106,329.2343,6232.0
2023-08-24 13:30:00,333.85,334.14,333.51,333.87,2965.0,329.2836,329.5696,328.9482,329.3033,2965.0
2023-08-24 14:00:00,334.02,334.19,333.67,333.8,4619.0,329.4513,329.6189,329.106,329.2343,4619.0
2023-08-24 14:30:00,333.88,334.1,332.94,333.98,5870.0,329.3132,329.5302,328.386,329.4118,5870.0
2023-08-24 15:00:00,333.88,334.29,333.43,333.54,10240.0,329.3132,329.7176,328.8693,328.9778,10240.0
2023-08-24 15:30:00,333.62,333.64,330.93,330.99,59912.0,329.0567,329.0765,326.4035,326.4627,59912.0
2023-08-25 09:30:00,333.29,335.66,332.26,333.96,17197.0,328.7312,331.0688,327.7153,329.3921,17197.0
2023-08-25 10:00:00,333.93,335.58,332.25,332.86,17763.0,329.3625,330.9899,327.7055,328.3071,17763.0
2023-08-25 10:30:00,332.52,332.7,331.1,331.99,13539.0,327.9718,328.1493,326.5712,327.449,13539.0
2023-08-25 11:00:00,332.15,333.31,331.41,333.07,9628.0,327.6068,328.751,326.877,328.5143,9628.0
2023-08-25 11:30:00,333.07,334.03,331.87,332.06,10565.0,328.5143,329.4611,327.3307,327.5181,10565.0
2023-08-25 12:00:00,332.08,334.27,332.08,334.27,10911.0,327.5378,329.6978,327.5378,329.6978,10911.0
2023-08-25 12:30:00,334.18,334.27,333.44,333.84,6292.0,329.6091,329.6978,328.8792,329.2737,6292.0
2023-08-25 13:00:00,333.96,334.15,332.85,333.22,5304.0,329.3921,329.5795,328.2973,328.6622,5304.0
2023-08-25 13:30:00,333.13,333.28,332.92,333.27,6824.0,328.5734,328.7214,328.3663,328.7115,6824.0
2023-08-25 14:00:00,333.3,334.43,333.24,334.43,3955.0,328.7411,329.8556,328.6819,329.8556,3955.0
2023-08-25 14:30:00,334.43,334.69,334.11,334.69,7176.0,329.8556,330.1121,329.54,330.1121,7176.0
2023-08-25 15:00:00,334.8,335.19,334.08,334.57,6242.0,330.2206,330.6053,329.5104,329.9937,6242.0
2023-08-25 15:30:00,334.52,334.8,334.05,334.42,58664.0,329.9444,330.2206,329.4808,329.8458,58664.0
2023-08-28 09:30:00,334.43,336.85,334.43,336.82,11035.0,329.8556,332.2425,329.8556,332.213,11035.0
2023-08-28 10:00:00,337.08,337.38,336.63,337.15,5102.0,332.4694,332.7653,332.0256,332.5384,5102.0
2023-08-28 10:30:00,337.5,337.5,336.2,336.63,3884.0,332.8837,332.8837,331.6014,332.0256,3884.0
2023-08-28 11:00:00,337.0,337.0,335.78,336.15,3988.0,332.3905,332.3905,331.1872,331.5521,3988.0
2023-08-28 11:30:00,336.41,336.56,335.92,336.09,2725.0,331.8086,331.9565,331.3253,331.4929,2725.0
2023-08-28 12:00:00,336.34,336.37,336.01,336.27,4128.0,331.7395,331.7691,331.414,331.6705,4128.0
2023-08-28 12:30:00,336.26,337.0,336.09,336.98,3287.0,331.6606,332.3905,331.4929,332.3708,3287.0
2023-08-28 13:00:00,337.0,337.47,336.86,337.04,3239.0,332.3905,332.8541,332.2524,332.4299,3239.0
2023-08-28 13:30:00,337.16,337.33,334.62,334.74,12128.0,332.5483,332.716,330.043,330.1614,12128.0
2023-08-28 14:00:00,334.79,335.02,334.49,334.79,7338.0,330.2107,330.4376,329.9148,330.2107,7338.0
2023-08-28 14:30:00,334.75,335.08,334.33,334.9,14676.0,330.1713,330.4968,329.757,330.3192,14676.0
2023-08-28 15:00:00,334.85,336.0,334.48,334.94,13042.0,330.2699,331.4042,329.905,330.3587,13042.0
2023-08-28 15:30:00,334.77,335.5,334.3,334.71,66968.0,330.191,330.911,329.7274,330.1318,66968.0
2023-08-29 09:30:00,334.07,335.12,334.01,334.13,10022.0,329.5006,330.5362,329.4414,329.5598,10022.0
2023-08-29 10:00:00,334.83,336.41,334.54,336.23,16008.0,330.2502,331.8086,329.9641,331.631,16008.0
2023-08-29 10:30:00,336.4,336.78,335.58,335.86,10774.0,331.7987,332.1735,330.9899,331.2661,10774.0
2023-08-29 11:00:00,335.99,336.51,335.82,336.12,15669.0,331.3943,331.9072,331.2266,331.5225,15669.0
2023-08-29 11:30:00,336.28,336.88,336.22,336.4,11525.0,331.6803,332.2721,331.6212,331.7987,11525.0
2023-08-29 12:00:00,336.39,337.95,336.39,337.95,4735.0,331.7888,333.3275,331.7888,333.3275,4735.0
2023-08-29 12:30:00,337.95,338.16,337.06,337.88,4305.0,333.3275,333.5346,332.4497,333.2585,4305.0
2023-08-29 13:00:00,337.77,338.26,337.72,338.07,3183.0,333.15,333.6333,333.1006,333.4459,3183.0
2023-08-29 13:30:00,338.1,338.43,337.64,337.64,8049.0,333.4754,333.8009,333.0217,333.0217,8049.0
2023-08-29 14:00:00,337.88,338.03,337.29,337.45,5717.0,333.2585,333.4064,332.6765,332.8343,5717.0
2023-08-29 14:30:00,337.5,337.75,336.81,337.0,10864.0,332.8837,333.1302,332.2031,332.3905,10864.0
2023-08-29 15:00:00,337.11,337.76,336.72,337.61,13692.0,332.499,333.1401,332.1143,332.9922,13692.0
2023-08-29 15:30:00,337.61,338.42,337.38,338.01,50434.0,332.9922,333.7911,332.7653,333.3867,50434.0
2023-08-30 09:30:00,337.83,340.55,337.49,340.41,17172.0,333.2091,335.8919,332.8738,335.7539,17172.0
2023-08-30 10:00:00,340.37,340.73,338.79,338.98,8082.0,335.7144,336.0695,334.156,334.3434,8082.0
2023-08-30 10:30:00,339.07,339.73,338.68,339.66,6648.0,334.4322,335.0832,334.0475,335.0141,6648.0
2023-08-30 11:00:00,339.44,339.73,338.68,339.32,9391.0,334.7971,335.0832,334.0475,334.6788,9391.0
2023-08-30 11:30:00,339.23,339.6,338.5,339.1,6842.0,334.59,334.9549,333.87,334.4618,6842.0
2023-08-30 12:00:00,339.06,339.22,338.63,339.0,3817.0,334.4223,334.5801,333.9982,334.3631,3817.0
2023-08-30 12:30:00,339.19,339.5,338.51,339.02,8040.0,334.5505,334.8563,333.8798,334.3829,8040.0
2023-08-30 13:00:00,339.18,339.56,339.06,339.18,4851.0,334.5407,334.9155,334.4223,334.5407,4851.0
2023-08-30 13:30:00,339.41,339.76,339.15,339.3,4532.0,334.7675,335.1127,334.5111,334.659,4532.0
2023-08-30 14:00:00,339.54,339.7,339.0,339.46,4066.0,334.8958,335.0536,334.3631,334.8168,4066.0
2023-08-30 14:30:00,339.27,340.26,339.27,340.1,6706.0,334.6294,335.6059,334.6294,335.4481,6706.0
2023-08-30 15:00:00,340.15,340.63,340.06,340.26,16328.0,335.4974,335.9708,335.4086,335.6059,16328.0
2023-08-30 15:30:00,340.24,340.24,338.72,338.83,29472.0,335.5862,335.5862,334.087,334.1955,29472.0
2023-08-31 09:30:00,338.82,340.0,337.65,337.75,22297.0,334.1856,335.3495,333.0316,333.1302,22297.0
2023-08-31 10:00:00,337.75,338.96,337.12,338.62,10480.0,333.1302,334.3237,332.5089,333.9883,10480.0
2023-08-31 10:30:00,338.38,338.79,338.09,338.79,5887.0,333.7516,334.156,333.4656,334.156,5887.0
2023-08-31 11:00:00,338.56,338.57,337.46,338.12,6828.0,333.9292,333.939,332.8442,333.4952,6828.0
2023-08-31 11:30:00,338.07,338.07,337.43,337.44,7819.0,333.4459,333.4459,332.8146,332.8245,7819.0
2023-08-31 12:00:00,337.37,337.85,337.2,337.53,5529.0,332.7554,333.2289,332.5878,332.9132,5529.0
2023-08-31 12:30:00,337.48,337.57,336.83,337.2,8514.0,332.8639,332.9527,332.2228,332.5878,8514.0
2023-08-31 13:00:00,336.94,337.61,336.65,337.46,12949.0,332.3313,332.9922,332.0453,332.8442,12949.0
2023-08-31 13:30:00,337.43,337.94,336.77,337.13,10094.0,332.8146,333.3176,332.1636,332.5187,10094.0
2023-08-31 14:00:00,337.16,337.93,337.01,337.86,15205.0,332.5483,333.3078,332.4004,333.2387,15205.0
2023-08-31 14:30:00,337.84,338.1,336.53,336.54,20378.0,333.219,333.4754,331.9269,331.9368,20378.0
2023-08-31 15:00:00,336.59,337.44,336.52,337.3,15189.0,331.9861,332.8245,331.9171,332.6864,15189.0
2023-08-31 15:30:00,337.23,337.37,336.1,336.75,79364.0,332.6173,332.7554,331.5028,332.1439,79364.0
2023-09-01 09:30:00,339.69,341.46,338.92,341.46,27770.0,335.0437,336.7895,334.2842,336.7895,27770.0
2023-09-01 10:00:00,341.46,343.03,340.81,341.36,19603.0,336.7895,338.338,336.1484,336.6909,19603.0
2023-09-01 10:30:00,341.14,341.16,339.75,339.99,7864.0,336.4739,336.4936,335.1029,335.3396,7864.0
2023-09-01 11:00:00,339.96,340.8,339.7,340.64,7745.0,335.31,336.1385,335.0536,335.9807,7745.0
2023-09-01 11:30:00,340.69,340.7,339.77,339.79,4251.0,336.03,336.0399,335.1226,335.1423,4251.0
2023-09-01 12:00:00,339.7,339.91,339.45,339.45,4337.0,335.0536,335.2607,334.807,334.807,4337.0
2023-09-01 12:30:00,339.55,339.74,338.94,339.42,4503.0,334.9056,335.093,334.304,334.7774,4503.0
2023-09-01 13:00:00,339.34,339.54,339.06,339.15,8072.0,334.6985,334.8958,334.4223,334.5111,8072.0
2023-09-01 13:30:00,338.95,339.4,338.82,339.39,4910.0,334.3138,334.7577,334.1856,334.7478,4910.0
2023-09-01 14:00:00,339.4,339.52,338.43,338.72,6687.0,334.7577,334.876,333.8009,334.087,6687.0
2023-09-01 14:30:00,338.7,339.16,338.2,338.97,4606.0,334.0672,334.521,333.5741,334.3336,4606.0
2023-09-01 15:00:00,339.0,339.22,338.82,339.13,5755.0,334.3631,334.5801,334.1856,334.4914,5755.0
2023-09-01 15:30:00,339.23,339.99,339.2,339.26,42161.0,334.59,335.3396,334.5604,334.6196,42161.0
2023-09-05 09:30:00,338.8,340.38,335.74,337.98,38035.0,334.1659,335.7243,331.1477,333.3571,38035.0
2023-09-05 10:00:00,338.21,339.35,336.94,338.25,22702.0,333.5839,334.7084,332.3313,333.6234,22702.0
2023-09-05 10:30:00,338.25,339.39,338.24,338.77,9508.0,333.6234,334.7478,333.6135,334.1363,9508.0
2023-09-05 11:00:00,339.02,339.82,339.01,339.48,5941.0,334.3829,335.1719,334.373,334.8366,5941.0
2023-09-05 11:30:00,339.4,339.52,338.96,339.26,4418.0,334.7577,334.876,334.3237,334.6196,4418.0
2023-09-05 12:00:00,339.4,339.4,338.62,338.87,8643.0,334.7577,334.7577,333.9883,334.2349,8643.0
2023-09-05 12:30:00,338.88,338.96,338.15,338.15,6821.0,334.2448,334.3237,333.5248,333.5248,6821.0
2023-09-05 13:00:00,338.15,338.41,337.59,338.08,7669.0,333.5248,333.7812,332.9724,333.4557,7669.0
2023-09-05 13:30:00,337.87,338.14,337.7,337.82,3279.0,333.2486,333.5149,333.0809,333.1993,3279.0
2023-09-05 14:00:00,337.95,338.43,337.73,338.04,5056.0,333.3275,333.8009,333.1105,333.4163,5056.0
2023-09-05 14:30:00,338.13,338.54,338.0,338.4,6963.0,333.505,333.9094,333.3768,333.7713,6963.0
2023-09-05 15:00:00,338.42,338.42,337.69,337.93,10114.0,333.7911,333.7911,333.0711,333.3078,10114.0
2023-09-05 15:30:00,338.07,338.85,338.0,338.23,56362.0,333.4459,334.2152,333.3768,333.6037,56362.0
2023-09-06 09:30:00,337.95,341.56,337.31,341.36,36581.0,333.3275,336.8881,332.6963,336.6909,36581.0
2023-09-06 10:00:00,341.53,341.77,339.56,339.56,18503.0,336.8585,337.0953,334.9155,334.9155,18503.0
2023-09-06 10:30:00,339.87,340.51,339.59,339.65,9800.0,335.2212,335.8525,334.9451,335.0042,9800.0
2023-09-06 11:00:00,339.41,339.89,339.21,339.71,5783.0,334.7675,335.241,334.5703,335.0634,5783.0
2023-09-06 11:30:00,339.65,339.65,338.82,339.19,5361.0,335.0042,335.0042,334.1856,334.5505,5361.0
2023-09-06 12:00:00,339.16,339.39,338.81,339.0,8491.0,334.521,334.7478,334.1757,334.3631,8491.0
2023-09-06 12:30:00,338.63,339.09,338.62,338.84,10679.0,333.9982,334.4519,333.9883,334.2053,10679.0
2023-09-06 13:00:00,338.84,339.54,338.66,339.39,7899.0,334.2053,334.8958,334.0278,334.7478,7899.0
2023-09-06 13:30:00,339.38,339.9,339.19,339.84,5403.0,334.7379,335.2508,334.5505,335.1917,5403.0
2023-09-06 14:00:00,339.72,340.48,339.59,340.48,5876.0,335.0733,335.8229,334.9451,335.8229,5876.0
2023-09-06 14:30:00,340.46,340.82,340.3,340.75,8980.0,335.8032,336.1582,335.6454,336.0892,8980.0
2023-09-06 15:00:00,340.81,341.32,340.46,340.96,8883.0,336.1484,336.6514,335.8032,336.2963,8883.0
2023-09-06 15:30:00,341.05,341.33,340.55,340.68,74769.0,336.3851,336.6613,335.8919,336.0202,74769.0
2023-09-07 09:30:00,338.94,340.78,338.36,338.82,11123.0,334.304,336.1188,333.7319,334.1856,11123.0
2023-09-07 10:00:00,338.94,340.31,338.41,340.02,14231.0,334.304,335.6552,333.7812,335.3692,14231.0
2023-09-07 10:30:00,340.03,341.22,340.03,340.79,31999.0,335.3791,336.5528,335.3791,336.1287,31999.0
2023-09-07 11:00:00,340.73,342.61,340.66,341.89,24611.0,336.0695,337.9238,336.0004,337.2136,24611.0
2023-09-07 11:30:00,341.99,342.58,341.64,341.82,8786.0,337.3122,337.8942,336.967,337.1446,8786.0
2023-09-07 12:00:00,341.8,343.05,341.74,342.73,6769.0,337.1248,338.3577,337.0657,338.0421,6769.0
2023-09-07 12:30:00,342.85,343.07,342.07,342.23,7522.0,338.1605,338.3775,337.3911,337.549,7522.0
2023-09-07 13:00:00,342.12,342.86,342.11,342.86,5925.0,337.4405,338.1703,337.4306,338.1703,5925.0
2023-09-07 13:30:00,342.67,342.67,341.76,342.29,5235.0,337.9829,337.9829,337.0854,337.6081,5235.0
2023-09-07 14:00:00,342.14,342.38,341.72,341.97,5282.0,337.4602,337.6969,337.0459,337.2925,5282.0
2023-09-07 14:30:00,341.87,342.72,341.67,342.7,7362.0,337.1939,338.0323,336.9966,338.0125,7362.0
2023-09-07 15:00:00,342.55,342.65,342.1,342.51,9389.0,337.8646,337.9632,337.4207,337.8251,9389.0
2023-09-07 15:30:00,342.48,342.55,341.8,342.1,51955.0,337.7955,337.8646,337.1248,337.4207,51955.0
2023-09-08 09:30:00,342.5,343.09,339.31,339.31,12585.0,337.8153,338.3972,334.6689,334.6689,12585.0
2023-09-08 10:00:00,339.96,340.8,339.71,340.38,14958.0,335.31,336.1385,335.0634,335.7243,14958.0
2023-09-08 10:30:00,340.58,340.78,340.0,340.44,10105.0,335.9215,336.1188,335.3495,335.7834,10105.0
2023-09-08 11:00:00,340.4,341.43,339.98,341.22,14093.0,335.744,336.7599,335.3297,336.5528,14093.0
2023-09-08 11:30:00,341.36,341.37,340.24,340.24,8004.0,336.6909,336.7007,335.5862,335.5862,8004.0
2023-09-08 12:00:00,340.26,340.47,339.83,339.99,6015.0,335.6059,335.813,335.1818,335.3396,6015.0
2023-09-08 12:30:00,339.94,340.79,339.85,340.75,22103.0,335.2903,336.1287,335.2015,336.0892,22103.0
2023-09-08 13:00:00,340.75,341.37,340.26,340.26,20144.0,336.0892,336.7007,335.6059,335.6059,20144.0
2023-09-08 13:30:00,340.11,340.42,339.86,340.35,8472.0,335.458,335.7637,335.2114,335.6947,8472.0
2023-09-08 14:00:00,340.36,340.77,339.75,340.53,14174.0,335.7045,336.1089,335.1029,335.8722,14174.0
2023-09-08 14:30:00,340.51,340.67,340.14,340.35,13737.0,335.8525,336.0103,335.4875,335.6947,13737.0
2023-09-08 15:00:00,340.35,340.63,339.76,339.83,16657.0,335.6947,335.9708,335.1127,335.1818,16657.0
2023-09-08 15:30:00,339.63,340.48,339.48,339.76,77516.0,334.9845,335.8229,334.8366,335.1127,77516.0
2023-09-11 09:30:00,341.24,341.39,339.64,339.64,11454.0,336.5725,336.7204,334.9944,334.9944,11454.0
2023-09-11 10:00:00,339.67,340.0,338.63,339.94,17933.0,335.024,335.3495,333.9982,335.2903,17933.0
2023-09-11 10:30:00,339.86,339.94,338.35,338.35,9793.0,335.2114,335.2903,333.722,333.722,9793.0
2023-09-11 11:00:00,338.42,338.82,337.76,338.73,15231.0,333.7911,334.1856,333.1401,334.0968,15231.0
2023-09-11 11:30:00,338.71,339.39,338.51,338.61,9109.0,334.0771,334.7478,333.8798,333.9785,9109.0
2023-09-11 12:00:00,338.74,339.48,338.73,339.2,10801.0,334.1067,334.8366,334.0968,334.5604,10801.0
2023-09-11 12:30:00,339.12,340.12,338.78,339.83,24065.0,334.4815,335.4678,334.1461,335.1818,24065.0
2023-09-11 13:00:00,339.71,340.94,339.51,340.55,22732.0,335.0634,336.2766,334.8662,335.8919,22732.0
2023-09-11 13:30:00,340.76,341.21,340.61,341.13,8439.0,336.0991,336.5429,335.9511,336.464,8439.0
2023-09-11 14:00:00,341.13,341.23,339.9,340.22,13223.0,336.464,336.5626,335.2508,335.5665,13223.0
2023-09-11 14:30:00,340.22,340.34,339.65,339.73,9300.0,335.5665,335.6848,335.0042,335.0832,9300.0
2023-09-11 15:00:00,339.72,339.9,339.11,339.61,10467.0,335.0733,335.2508,334.4716,334.9648,10467.0
2023-09-11 15:30:00,339.6,339.88,339.13,339.82,63727.0,334.9549,335.2311,334.4914,335.1719,63727.0
2023-09-12 09:30:00,337.71,338.74,337.19,338.74,11700.0,333.0908,334.1067,332.5779,334.1067,11700.0
2023-09-12 10:00:00,338.62,339.66,338.58,339.54,7895.0,333.9883,335.0141,333.9489,334.8958,7895.0
2023-09-12 10:30:00,339.75,340.05,339.4,339.69,6087.0,335.1029,335.3988,334.7577,335.0437,6087.0
2023-09-12 11:00:00,339.72,340.12,339.3,340.07,6898.0,335.0733,335.4678,334.659,335.4185,6898.0
2023-09-12 11:30:00,339.93,339.94,339.36,339.62,8351.0,335.2804,335.2903,334.7182,334.9747,8351.0
2023-09-12 12:00:00,339.63,340.3,339.48,340.05,4908.0,334.9845,335.6454,334.8366,335.3988,4908.0
2023-09-12 12:30:00,339.97,340.39,339.79,340.24,4635.0,335.3199,335.7341,335.1423,335.5862,4635.0
2023-09-12 13:00:00,340.36,341.22,340.17,341.14,11194.0,335.7045,336.5528,335.5171,336.4739,11194.0
2023-09-12 13:30:00,341.34,341.35,340.51,340.81,9202.0,336.6711,336.681,335.8525,336.1484,9202.0
2023-09-12 14:00:00,340.67,340.93,340.46,340.9,6331.0,336.0103,336.2667,335.8032,336.2372,6331.0
2023-09-12 14:30:00,340.79,340.85,340.22,340.33,8713.0,336.1287,336.1878,335.5665,335.6749,8713.0
2023-09-12 15:00:00,340.21,340.32,339.92,339.94,12347.0,335.5566,335.6651,335.2706,335.2903,12347.0
2023-09-12 15:30:00,339.98,340.2,339.12,339.21,68992.0,335.3297,335.5467,334.4815,334.5703,68992.0
2023-09-13 09:30:00,339.77,340.16,339.08,339.25,9833.0,335.1226,335.5073,334.442,334.6097,9833.0
2023-09-13 10:00:00,339.06,339.42,338.94,339.22,6071.0,334.4223,334.7774,334.304,334.5801,6071.0
2023-09-13 10:30:00,339.38,341.09,339.38,341.08,3695.0,334.7379,336.4246,334.7379,336.4147,3695.0
2023-09-13 11:00:00,340.95,341.68,340.88,341.68,6118.0,336.2865,337.0065,336.2174,337.0065,6118.0
2023-09-13 11:30:00,341.86,342.55,341.62,341.92,9426.0,337.184,337.8646,336.9473,337.2432,9426.0
2023-09-13 12:00:00,341.94,343.38,341.93,343.01,12370.0,337.2629,338.6832,337.2531,338.3183,12370.0
2023-09-13 12:30:00,343.16,343.75,343.09,343.36,8761.0,338.4662,339.0482,338.3972,338.6635,8761.0
2023-09-13 13:00:00,343.24,343.53,343.15,343.16,8244.0,338.5451,338.8312,338.4564,338.4662,8244.0
2023-09-13 13:30:00,343.14,344.14,343.14,343.97,19955.0,338.4465,339.4328,338.4465,339.2652,19955.0
2023-09-13 14:00:00,343.96,344.15,343.43,343.8,14237.0,339.2553,339.4427,338.7325,339.0975,14237.0
2023-09-13 14:30:00,343.69,344.21,342.77,343.44,15564.0,338.989,339.5019,338.0816,338.7424,15564.0
2023-09-13 15:00:00,343.34,343.76,343.07,343.76,19832.0,338.6438,339.058,338.3775,339.058,19832.0
2023-09-13 15:30:00,343.86,344.19,343.15,343.19,102607.0,339.1567,339.4822,338.4564,338.4958,102607.0
2023-09-14 09:30:00,346.28,347.18,344.06,345.21,13111.0,341.5436,342.4313,339.3539,340.4882,13111.0
2023-09-14 10:00:00,345.21,346.93,344.89,346.91,16979.0,340.4882,342.1847,340.1726,342.1649,16979.0
2023-09-14 10:30:00,346.95,348.01,346.41,348.01,26035.0,342.2044,343.2499,341.6718,343.2499,26035.0
2023-09-14 11:00:00,347.99,348.17,346.94,346.94,9662.0,343.2302,343.4077,342.1945,342.1945,9662.0
2023-09-14 11:30:00,347.05,347.85,346.82,347.64,14508.0,342.303,343.0921,342.0762,342.885,14508.0
2023-09-14 12:00:00,347.64,349.3,347.63,349.3,8562.0,342.885,344.5223,342.8751,344.5223,8562.0
2023-09-14 12:30:00,349.31,349.96,349.28,349.75,8569.0,344.5321,345.1732,344.5025,344.9661,8569.0
2023-09-14 13:00:00,349.7,349.95,349.52,349.8,9169.0,344.9168,345.1634,344.7392,345.0154,9169.0
2023-09-14 13:30:00,349.69,350.35,349.69,350.2,8749.0,344.9069,345.5579,344.9069,345.4099,8749.0
2023-09-14 14:00:00,350.2,350.4,350.02,350.1,8844.0,345.4099,345.6072,345.2324,345.3113,8844.0
2023-09-14 14:30:00,350.07,350.46,349.63,349.83,13139.0,345.2817,345.6664,344.8477,345.045,13139.0
2023-09-14 15:00:00,349.78,349.93,349.08,349.12,20122.0,344.9957,345.1436,344.3053,344.3447,20122.0
2023-09-14 15:30:00,349.36,349.93,348.83,348.93,57462.0,344.5814,345.1436,344.0587,344.1573,57462.0
2023-09-15 09:30:00,343.99,346.9,343.27,345.79,154437.0,339.2849,342.1551,338.5747,341.0603,154437.0
2023-09-15 10:00:00,345.44,345.95,344.16,344.63,6681.0,340.7151,341.2181,339.4526,339.9161,6681.0
2023-09-15 10:30:00,344.63,344.94,342.67,342.74,8793.0,339.9161,340.2219,337.9829,338.052,8793.0
2023-09-15 11:00:00,342.81,343.46,342.07,343.46,6701.0,338.121,338.7621,337.3911,338.7621,6701.0
2023-09-15 11:30:00,343.6,344.17,343.58,344.17,5283.0,338.9002,339.4624,338.8805,339.4624,5283.0
2023-09-15 12:00:00,344.12,344.5,343.98,344.38,5186.0,339.4131,339.7879,339.275,339.6696,5186.0
2023-09-15 12:30:00,344.2,344.54,343.86,343.86,10080.0,339.492,339.8274,339.1567,339.1567,10080.0
2023-09-15 13:00:00,343.99,343.99,342.3,342.62,5592.0,339.2849,339.2849,337.618,337.9336,5592.0
2023-09-15 13:30:00,342.35,342.89,342.08,342.66,12713.0,337.6673,338.1999,337.401,337.9731,12713.0
2023-09-15 14:00:00,342.59,342.72,342.31,342.46,9375.0,337.904,338.0323,337.6279,337.7758,9375.0
2023-09-15 14:30:00,342.49,342.49,341.96,342.13,11203.0,337.8054,337.8054,337.2827,337.4503,11203.0
2023-09-15 15:00:00,342.07,342.33,341.51,342.09,18538.0,337.3911,337.6476,336.8388,337.4109,18538.0
2023-09-15 15:30:00,342.07,342.23,340.98,341.33,75030.0,337.3911,337.549,336.3161,336.6613,75030.0
2023-09-18 09:30:00,340.5,343.54,339.85,343.34,11066.0,335.8426,338.841,335.2015,338.6438,11066.0
2023-09-18 10:00:00,343.1,344.68,342.0,344.31,14919.0,338.4071,339.9654,337.3221,339.6005,14919.0
2023-09-18 10:30:00,344.14,344.52,343.74,344.32,5244.0,339.4328,339.8076,339.0383,339.6104,5244.0
2023-09-18 11:00:00,344.22,344.47,343.28,344.02,6274.0,339.5117,339.7583,338.5846,339.3145,6274.0
2023-09-18 11:30:00,344.27,344.82,343.91,344.31,4512.0,339.5611,340.1035,339.206,339.6005,4512.0
2023-09-18 12:00:00,344.25,344.79,343.55,344.5,8623.0,339.5413,340.0739,338.8509,339.7879,8623.0
2023-09-18 12:30:00,344.32,344.7,343.91,344.47,4760.0,339.6104,339.9852,339.206,339.7583,4760.0
2023-09-18 13:00:00,344.42,344.58,343.87,344.09,3750.0,339.709,339.8668,339.1665,339.3835,3750.0
2023-09-18 13:30:00,344.18,344.66,343.96,344.35,5298.0,339.4723,339.9457,339.2553,339.64,5298.0
2023-09-18 14:00:00,344.33,344.97,343.9,343.91,8241.0,339.6202,340.2515,339.1961,339.206,8241.0
2023-09-18 14:30:00,343.9,344.09,343.19,343.51,7370.0,339.1961,339.3835,338.4958,338.8115,7370.0
2023-09-18 15:00:00,343.28,343.76,343.28,343.61,7007.0,338.5846,339.058,338.5846,338.9101,7007.0
2023-09-18 15:30:00,343.61,343.72,342.9,343.4,44405.0,338.9101,339.0186,338.2098,338.703,44405.0
2023-09-19 09:30:00,342.72,343.66,340.71,341.13,16170.0,338.0323,338.9594,336.0498,336.464,16170.0
2023-09-19 10:00:00,341.35,341.35,340.26,341.09,11641.0,336.681,336.681,335.6059,336.4246,11641.0
2023-09-19 10:30:00,341.08,341.25,339.63,339.8,6770.0,336.4147,336.5824,334.9845,335.1522,6770.0
2023-09-19 11:00:00,339.62,340.05,339.62,339.77,10457.0,334.9747,335.3988,334.9747,335.1226,10457.0
2023-09-19 11:30:00,339.79,339.98,338.88,338.89,12403.0,335.1423,335.3297,334.2448,334.2546,12403.0
2023-09-19 12:00:00,338.79,339.06,338.52,338.66,4187.0,334.156,334.4223,333.8897,334.0278,4187.0
2023-09-19 12:30:00,338.56,338.64,338.14,338.31,3253.0,333.9292,334.0081,333.5149,333.6826,3253.0
2023-09-19 13:00:00,338.38,338.83,338.34,338.69,3445.0,333.7516,334.1955,333.7122,334.0574,3445.0
2023-09-19 13:30:00,338.89,340.28,338.89,339.89,5883.0,334.2546,335.6256,334.2546,335.241,5883.0
2023-09-19 14:00:00,340.06,340.88,339.91,339.91,9655.0,335.4086,336.2174,335.2607,335.2607,9655.0
2023-09-19 14:30:00,340.09,341.33,340.09,340.53,4704.0,335.4382,336.6613,335.4382,335.8722,4704.0
2023-09-19 15:00:00,340.4,341.14,340.29,341.13,3982.0,335.744,336.4739,335.6355,336.464,3982.0
2023-09-19 15:30:00,341.06,341.38,340.53,340.7,22888.0,336.395,336.7106,335.8722,336.0399,22888.0
2023-09-20 09:30:00,341.78,342.94,341.57,342.78,9209.0,337.1051,338.2492,336.898,338.0914,9209.0
2023-09-20 10:00:00,342.74,342.85,341.89,341.89,4384.0,338.052,338.1605,337.2136,337.2136,4384.0
2023-09-20 10:30:00,341.6,342.63,341.48,342.56,4353.0,336.9276,337.9435,336.8092,337.8744,4353.0
2023-09-20 11:00:00,342.54,342.65,342.05,342.63,2704.0,337.8547,337.9632,337.3714,337.9435,2704.0
2023-09-20 11:30:00,342.54,342.55,341.71,341.96,4141.0,337.8547,337.8646,337.0361,337.2827,4141.0
2023-09-20 12:00:00,342.19,342.6,341.9,342.36,3218.0,337.5095,337.9139,337.2235,337.6772,3218.0
2023-09-20 12:30:00,342.7,342.7,341.88,341.88,5470.0,338.0125,338.0125,337.2037,337.2037,5470.0
2023-09-20 13:00:00,341.9,342.69,341.8,342.37,7912.0,337.2235,338.0027,337.1248,337.687,7912.0
2023-09-20 13:30:00,342.42,342.62,341.76,342.53,7252.0,337.7364,337.9336,337.0854,337.8449,7252.0
2023-09-20 14:00:00,342.6,342.6,339.5,340.39,16920.0,337.9139,337.9139,334.8563,335.7341,16920.0
2023-09-20 14:30:00,339.98,341.11,338.78,338.91,16568.0,335.3297,336.4443,334.1461,334.2744,16568.0
2023-09-20 15:00:00,338.84,339.15,337.43,337.5,12392.0,334.2053,334.5111,332.8146,332.8837,12392.0
2023-09-20 15:30:00,337.53,337.53,335.68,335.78,47406.0,332.9132,332.9132,331.0886,331.1872,47406.0
2023-09-21 09:30:00,333.66,335.28,329.75,329.75,28266.0,329.0962,330.694,325.2397,325.2397,28266.0
2023-09-21 10:00:00,330.31,331.78,329.78,329.93,12707.0,325.792,327.2419,325.2693,325.4172,12707.0
2023-09-21 10:30:00,329.88,329.89,328.09,328.31,17635.0,325.3679,325.3777,323.6024,323.8194,17635.0
2023-09-21 11:00:00,328.3,328.41,327.1,327.13,24535.0,323.8095,323.918,322.6259,322.6555,24535.0
2023-09-21 11:30:00,327.27,327.59,326.87,327.38,19709.0,322.7936,323.1092,322.3991,322.9021,19709.0
2023-09-21 12:00:00,327.18,327.33,326.23,326.76,10630.0,322.7048,322.8528,321.7678,322.2906,10630.0
2023-09-21 12:30:00,326.58,326.95,326.09,326.51,7800.0,322.113,322.478,321.6297,322.044,7800.0
2023-09-21 13:00:00,326.36,327.34,326.36,327.21,13889.0,321.896,322.8626,321.896,322.7344,13889.0
2023-09-21 13:30:00,327.19,327.28,326.13,326.75,10581.0,322.7147,322.8034,321.6692,322.2807,10581.0
2023-09-21 14:00:00,326.72,326.98,326.06,326.06,10902.0,322.2511,322.5075,321.6001,321.6001,10902.0
2023-09-21 14:30:00,326.16,326.4,325.85,325.92,11148.0,321.6988,321.9355,321.393,321.462,11148.0
2023-09-21 15:00:00,325.75,326.07,324.82,324.96,16225.0,321.2944,321.61,320.3771,320.5152,16225.0
2023-09-21 15:30:00,324.84,324.94,323.93,324.26,73201.0,320.3968,320.4955,319.4993,319.8248,73201.0
2023-09-22 09:30:00,324.28,326.28,324.2,324.56,19820.0,319.8445,321.8171,319.7656,320.1207,19820.0
2023-09-22 10:00:00,324.7,325.8,324.18,325.79,8217.0,320.2587,321.3437,319.7458,321.3338,8217.0
2023-09-22 10:30:00,325.95,326.41,325.78,326.17,6888.0,321.4916,321.9453,321.324,321.7086,6888.0
2023-09-22 11:00:00,326.13,327.32,325.79,327.04,9022.0,321.6692,322.8429,321.3338,322.5667,9022.0
2023-09-22 11:30:00,327.65,327.65,325.95,326.24,8771.0,323.1684,323.1684,321.4916,321.7777,8771.0
2023-09-22 12:00:00,326.13,326.29,325.62,325.62,5723.0,321.6692,321.827,321.1662,321.1662,5723.0
2023-09-22 12:30:00,325.72,326.48,325.71,326.32,6534.0,321.2648,322.0144,321.2549,321.8566,6534.0
2023-09-22 13:00:00,326.35,326.62,325.35,325.47,4258.0,321.8862,322.1525,320.8998,321.0182,4258.0
2023-09-22 13:30:00,325.27,325.55,324.47,325.21,4777.0,320.8209,321.0971,320.0319,320.7618,4777.0
2023-09-22 14:00:00,325.23,325.27,324.05,324.39,11031.0,320.7815,320.8209,319.6176,319.953,11031.0
2023-09-22 14:30:00,324.23,324.5,323.86,324.4,6607.0,319.7952,320.0615,319.4302,319.9628,6607.0
2023-09-22 15:00:00,324.49,326.03,324.48,325.8,9899.0,320.0516,321.5705,320.0417,321.3437,9899.0
2023-09-22 15:30:00,325.81,326.16,323.86,324.22,40836.0,321.3536,321.6988,319.4302,319.7853,40836.0
2023-09-25 09:30:00,323.2,324.66,322.16,323.99,18483.0,318.7793,320.2193,317.7535,319.5584,18483.0
2023-09-25 10:00:00,324.22,324.22,322.04,322.48,12095.0,319.7853,319.7853,317.6351,318.0691,12095.0
2023-09-25 10:30:00,322.51,323.05,321.81,321.97,7574.0,318.0987,318.6313,317.4083,317.5661,7574.0
2023-09-25 11:00:00,321.79,323.94,321.71,323.48,8387.0,317.3885,319.5091,317.3096,319.0554,8387.0
2023-09-25 11:30:00,323.44,324.11,323.22,323.42,6304.0,319.016,319.6768,318.799,318.9962,6304.0
2023-09-25 12:00:00,323.61,323.78,323.41,323.46,5982.0,319.1836,319.3513,318.9864,319.0357,5982.0
2023-09-25 12:30:00,323.26,323.26,322.29,322.78,10225.0,318.8384,318.8384,317.8817,318.365,10225.0
2023-09-25 13:00:00,322.78,323.27,322.14,322.26,10608.0,318.365,318.8483,317.7338,317.8521,10608.0
2023-09-25 13:30:00,322.21,322.67,321.96,322.36,5459.0,317.8028,318.2565,317.5562,317.9507,5459.0
2023-09-25 14:00:00,322.49,322.91,322.35,322.52,9705.0,318.079,318.4932,317.9409,318.1086,9705.0
2023-09-25 14:30:00,322.44,322.84,322.44,322.61,7142.0,318.0296,318.4242,318.0296,318.1973,7142.0
2023-09-25 15:00:00,322.62,322.88,321.95,322.47,7889.0,318.2072,318.4636,317.5464,318.0592,7889.0
2023-09-25 15:30:00,322.57,323.27,322.47,322.95,33793.0,318.1579,318.8483,318.0592,318.5327,33793.0
2023-09-26 09:30:00,319.6,320.79,318.63,319.22,20181.0,315.2285,316.4022,314.2718,314.8537,20181.0
2023-09-26 10:00:00,319.71,319.85,317.45,317.84,23070.0,315.337,315.4751,313.1079,313.4926,23070.0
2023-09-26 10:30:00,317.83,318.59,317.47,318.31,12844.0,313.4827,314.2323,313.1276,313.9561,12844.0
2023-09-26 11:00:00,318.57,318.58,317.74,317.84,13962.0,314.2126,314.2224,313.3939,313.4926,13962.0
2023-09-26 11:30:00,317.82,318.42,317.35,317.92,18254.0,313.4728,314.0646,313.0093,313.5715,18254.0
2023-09-26 12:00:00,317.85,317.9,317.11,317.31,5973.0,313.5024,313.5517,312.7726,312.9698,5973.0
2023-09-26 12:30:00,317.31,317.46,316.89,316.96,10774.0,312.9698,313.1178,312.5556,312.6246,10774.0
2023-09-26 13:00:00,316.96,317.66,316.85,317.04,8647.0,312.6246,313.315,312.5161,312.7035,8647.0
2023-09-26 13:30:00,317.12,317.38,316.69,316.94,73116.0,312.7824,313.0389,312.3583,312.6049,73116.0
2023-09-26 14:00:00,316.88,317.09,316.07,316.79,42440.0,312.5457,312.7528,311.7468,312.4569,42440.0
2023-09-26 14:30:00,316.73,316.93,315.94,316.35,14503.0,312.3977,312.595,311.6186,312.0229,14503.0
2023-09-26 15:00:00,316.31,316.31,315.12,315.61,24901.0,311.9835,311.9835,310.8098,311.2931,24901.0
2023-09-26 15:30:00,315.61,316.48,315.39,315.43,159042.0,311.2931,312.1512,311.0761,311.1155,159042.0
2023-09-27 09:30:00,316.68,319.02,316.13,318.39,27588.0,312.3484,314.6564,311.806,314.035,27588.0
2023-09-27 10:00:00,318.18,318.39,316.8,317.42,49523.0,313.8279,314.035,312.4668,313.0783,49523.0
2023-09-27 10:30:00,317.46,317.98,316.38,316.63,31383.0,313.1178,313.6307,312.0525,312.2991,31383.0
2023-09-27 11:00:00,316.57,317.07,315.61,315.91,20490.0,312.2399,312.7331,311.2931,311.589,20490.0
2023-09-27 11:30:00,315.98,317.34,315.91,316.05,54570.0,311.658,312.9994,311.589,311.7271,54570.0
2023-09-27 12:00:00,316.15,316.16,315.18,315.93,17023.0,311.8257,311.8355,310.869,311.6087,17023.0
2023-09-27 12:30:00,316.09,316.41,315.66,315.75,11783.0,311.7665,312.0821,311.3424,311.4312,11783.0
2023-09-27 13:00:00,315.75,316.07,314.74,314.88,27400.0,311.4312,311.7468,310.435,310.5731,27400.0
2023-09-27 13:30:00,314.88,314.97,313.36,313.44,27408.0,310.5731,310.6618,309.0738,309.1528,27408.0
2023-09-27 14:00:00,313.45,313.89,313.0,313.88,28468.0,309.1626,309.5966,308.7188,309.5867,28468.0
2023-09-27 14:30:00,313.93,315.26,313.93,314.35,46318.0,309.636,310.9479,309.636,310.0503,46318.0
2023-09-27 15:00:00,314.3,315.46,314.29,314.69,35107.0,310.001,311.1451,309.9911,310.3857,35107.0
2023-09-27 15:30:00,314.6,314.71,312.91,314.56,104211.0,310.2969,310.4054,308.63,310.2574,104211.0
2023-09-28 09:30:00,315.1,317.22,315.1,316.8,17151.0,310.79,312.881,310.79,312.4668,17151.0
2023-09-28 10:00:00,316.94,318.04,316.73,316.93,24266.0,312.6049,313.6898,312.3977,312.595,24266.0
2023-09-28 10:30:00,316.85,318.32,316.1,318.14,20072.0,312.5161,313.966,311.7764,313.7885,20072.0
2023-09-28 11:00:00,318.07,319.05,317.25,318.71,8091.0,313.7194,314.686,312.9106,314.3507,8091.0
2023-09-28 11:30:00,318.92,319.73,318.92,319.26,9811.0,314.5578,315.3567,314.5578,314.8931,9811.0
2023-09-28 12:00:00,319.42,319.45,318.81,319.15,14496.0,315.051,315.0805,314.4493,314.7846,14496.0
2023-09-28 12:30:00,319.16,319.56,318.2,318.36,16724.0,314.7945,315.189,313.8476,314.0055,16724.0
2023-09-28 13:00:00,318.5,318.81,317.97,318.04,13723.0,314.1435,314.4493,313.6208,313.6898,13723.0
2023-09-28 13:30:00,318.13,318.14,317.0,317.67,16155.0,313.7786,313.7885,312.6641,313.3249,16155.0
2023-09-28 14:00:00,317.87,318.79,317.73,318.66,12281.0,313.5222,314.4296,313.3841,314.3014,12281.0
2023-09-28 14:30:00,318.77,318.77,317.51,317.87,27988.0,314.4098,314.4098,313.1671,313.5222,27988.0
2023-09-28 15:00:00,317.84,319.02,317.84,319.02,38421.0,313.4926,314.6564,313.4926,314.6564,38421.0
2023-09-28 15:30:00,319.0,319.05,317.56,318.55,68988.0,314.6367,314.686,313.2164,314.1929,68988.0
2023-09-29 09:30:00,320.93,321.94,319.72,321.69,28743.0,316.5403,317.5365,315.3469,317.2899,28743.0
2023-09-29 10:00:00,321.72,322.24,320.13,320.13,22529.0,317.3195,317.8324,315.7512,315.7512,22529.0
2023-09-29 10:30:00,320.27,321.24,320.26,321.08,13926.0,315.8893,316.8461,315.8795,316.6883,13926.0
2023-09-29 11:00:00,321.18,321.34,319.78,319.79,12760.0,316.7869,316.9447,315.406,315.4159,12760.0
2023-09-29 11:30:00,319.82,319.89,318.5,318.99,8811.0,315.4455,315.5145,314.1435,314.6268,8811.0
2023-09-29 12:00:00,318.97,319.15,317.99,318.99,16916.0,314.6071,314.7846,313.6405,314.6268,16916.0
2023-09-29 12:30:00,318.72,318.72,316.86,316.93,36017.0,314.3605,314.3605,312.526,312.595,36017.0
2023-09-29 13:00:00,316.9,316.9,315.33,316.31,7817.0,312.5654,312.5654,311.0169,311.9835,7817.0
2023-09-29 13:30:00,316.3,316.6,315.68,315.69,9538.0,311.9736,312.2695,311.3621,311.372,9538.0
2023-09-29 14:00:00,315.51,316.87,315.41,316.43,24930.0,311.1944,312.5358,311.0958,312.1019,24930.0
2023-09-29 14:30:00,316.44,317.77,316.22,317.55,15197.0,312.1117,313.4235,311.8947,313.2065,15197.0
2023-09-29 15:00:00,317.68,317.77,316.02,316.49,19939.0,313.3348,313.4235,311.6975,312.161,19939.0
2023-09-29 15:30:00,316.41,317.45,315.82,316.3,71245.0,312.0821,313.1079,311.5002,311.9736,71245.0
2023-10-02 09:30:00,313.94,319.27,313.7,318.08,70589.0,309.6459,314.903,309.4092,313.7293,70589.0
2023-10-02 10:00:00,318.09,319.48,317.19,317.74,23780.0,313.7391,315.1101,312.8515,313.3939,23780.0
2023-10-02 10:30:00,317.63,317.79,316.51,317.26,11506.0,313.2854,313.4433,312.1808,312.9205,11506.0
2023-10-02 11:00:00,317.28,319.45,316.39,319.45,20273.0,312.9402,315.0805,312.0624,315.0805,20273.0
2023-10-02 11:30:00,319.47,319.53,316.1,316.25,19076.0,315.1003,315.1595,311.7764,311.9243,19076.0
2023-10-02 12:00:00,316.18,316.25,315.17,315.24,11125.0,311.8553,311.9243,310.8591,310.9281,11125.0
2023-10-02 12:30:00,315.14,315.21,314.42,314.55,6876.0,310.8295,310.8985,310.1193,310.2476,6876.0
2023-10-02 13:00:00,314.63,315.2,314.5,314.87,8142.0,310.3265,310.8887,310.1983,310.5632,8142.0
2023-10-02 13:30:00,314.84,314.88,314.52,314.58,6654.0,310.5336,310.5731,310.218,310.2772,6654.0
2023-10-02 14:00:00,314.57,315.93,314.44,314.97,15501.0,310.2673,311.6087,310.1391,310.6618,15501.0
2023-10-02 14:30:00,314.71,315.31,314.4,314.82,7865.0,310.4054,310.9972,310.0996,310.5139,7865.0
2023-10-02 15:00:00,314.72,315.42,314.31,315.04,10272.0,310.4152,311.1057,310.0109,310.7309,10272.0
2023-10-02 15:30:00,315.24,316.67,315.07,316.23,61726.0,310.9281,312.3386,310.7605,311.9046,61726.0
2023-10-03 09:30:00,314.35,315.1,312.69,314.06,15225.0,310.0503,310.79,308.413,309.7643,15225.0
2023-10-03 10:00:00,314.03,314.03,309.47,309.56,27950.0,309.7347,309.7347,305.2371,305.3258,27950.0
2023-10-03 10:30:00,309.31,309.65,308.49,309.43,16147.0,305.0792,305.4146,304.2705,305.1976,16147.0
2023-10-03 11:00:00,309.26,309.36,308.58,308.83,12791.0,305.0299,305.1286,304.3592,304.6058,12791.0
2023-10-03 11:30:00,308.93,309.0,308.04,308.53,15644.0,304.7044,304.7735,303.8266,304.3099,15644.0
2023-10-03 12:00:00,308.68,309.74,308.68,309.69,10025.0,304.4579,305.5034,304.4579,305.454,10025.0
2023-10-03 12:30:00,309.78,309.85,308.92,309.46,11979.0,305.5428,305.6119,304.6946,305.2272,11979.0
2023-10-03 13:00:00,309.44,309.65,308.67,309.12,11941.0,305.2075,305.4146,304.448,304.8918,11941.0
2023-10-03 13:30:00,309.13,309.2,308.18,308.19,8443.0,304.9017,304.9707,303.9647,303.9746,8443.0
2023-10-03 14:00:00,308.08,308.33,306.98,307.04,13166.0,303.8661,304.1126,302.7811,302.8403,13166.0
2023-10-03 14:30:00,306.92,308.05,306.91,307.85,9334.0,302.7219,303.8365,302.7121,303.6392,9334.0
2023-10-03 15:00:00,307.85,308.3,307.36,307.42,12525.0,303.6392,304.0831,303.1559,303.2151,12525.0
2023-10-03 15:30:00,307.51,307.98,307.13,307.97,51018.0,303.3039,303.7674,302.9291,303.7576,51018.0
2023-10-04 09:30:00,309.25,312.51,309.25,310.12,17002.0,305.0201,308.2355,305.0201,305.8782,17002.0
2023-10-04 10:00:00,309.71,310.06,308.06,308.06,29250.0,305.4738,305.819,303.8463,303.8463,29250.0
2023-10-04 10:30:00,308.01,309.07,307.8,308.19,9118.0,303.797,304.8425,303.5899,303.9746,9118.0
2023-10-04 11:00:00,308.22,310.22,307.96,309.89,8278.0,304.0042,305.9768,303.7477,305.6513,8278.0
2023-10-04 11:30:00,310.08,311.2,309.79,311.14,6801.0,305.8387,306.9434,305.5527,306.8842,6801.0
2023-10-04 12:00:00,311.16,313.22,310.86,313.06,30260.0,306.9039,308.9358,306.608,308.7779,30260.0
2023-10-04 12:30:00,313.19,313.47,312.15,313.41,90549.0,308.9062,309.1823,307.8804,309.1232,90549.0
2023-10-04 13:00:00,313.48,313.7,312.3,312.41,17936.0,309.1922,309.4092,308.0283,308.1368,17936.0
2023-10-04 13:30:00,312.41,312.82,311.64,312.4,16846.0,308.1368,308.5412,307.3774,308.127,16846.0
2023-10-04 14:00:00,312.25,313.22,312.13,313.21,122259.0,307.979,308.9358,307.8607,308.9259,122259.0
2023-10-04 14:30:00,313.06,313.79,312.32,313.75,25469.0,308.7779,309.498,308.0481,309.4585,25469.0
2023-10-04 15:00:00,313.74,314.54,313.2,314.13,16077.0,309.4486,310.2377,308.916,309.8333,16077.0
2023-10-04 15:30:00,314.25,314.92,313.89,314.25,85034.0,309.9517,310.6125,309.5966,309.9517,85034.0
2023-10-05 09:30:00,313.54,314.9,313.41,314.43,16652.0,309.2514,310.5928,309.1232,310.1292,16652.0
2023-10-05 10:00:00,314.18,314.58,313.03,313.94,85528.0,309.8826,310.2772,308.7484,309.6459,85528.0
2023-10-05 10:30:00,313.97,314.2,311.74,312.33,17641.0,309.6755,309.9024,307.476,308.0579,17641.0
2023-10-05 11:00:00,312.2,312.54,311.67,312.07,13014.0,307.9297,308.2651,307.407,307.8015,13014.0
2023-10-05 11:30:00,312.05,313.17,311.6,312.54,11948.0,307.7818,308.8864,307.3379,308.2651,11948.0
2023-10-05 12:00:00,312.53,313.45,312.41,313.22,5985.0,308.2552,309.1626,308.1368,308.9358,5985.0
2023-10-05 12:30:00,313.44,313.46,312.61,312.65,5047.0,309.1528,309.1725,308.3341,308.3736,5047.0
2023-10-05 13:00:00,312.7,312.77,312.17,312.51,5494.0,308.4229,308.4919,307.9001,308.2355,5494.0
2023-10-05 13:30:00,312.6,313.61,312.31,313.48,5352.0,308.3242,309.3204,308.0382,309.1922,5352.0
2023-10-05 14:00:00,313.49,313.72,312.82,313.12,8564.0,309.2021,309.4289,308.5412,308.8371,8564.0
2023-10-05 14:30:00,313.25,314.14,313.11,314.13,18436.0,308.9653,309.8432,308.8273,309.8333,18436.0
2023-10-05 15:00:00,314.1,314.18,313.62,314.0,10813.0,309.8037,309.8826,309.3303,309.7051,10813.0
2023-10-05 15:30:00,314.04,314.49,313.68,313.96,68160.0,309.7445,310.1884,309.3895,309.6656,68160.0
2023-10-06 09:30:00,312.16,312.46,310.8,312.07,43037.0,307.8903,308.1862,306.5489,307.8015,43037.0
2023-10-06 10:00:00,312.29,313.27,311.48,313.24,21892.0,308.0185,308.9851,307.2196,308.9555,21892.0
2023-10-06 10:30:00,313.82,314.37,313.26,313.6,22427.0,309.5276,310.07,308.9752,309.3106,22427.0
2023-10-06 11:00:00,313.87,315.55,313.85,315.47,12313.0,309.5769,311.2339,309.5571,311.155,12313.0
2023-10-06 11:30:00,315.77,317.9,315.69,317.78,5624.0,311.4509,313.5517,311.372,313.4334,5624.0
2023-10-06 12:00:00,317.71,317.96,316.77,317.15,5561.0,313.3643,313.6109,312.4372,312.812,5561.0
2023-10-06 12:30:00,317.11,317.12,316.3,316.42,7747.0,312.7726,312.7824,311.9736,312.092,7747.0
2023-10-06 13:00:00,316.65,317.7,316.36,317.66,22019.0,312.3188,313.3545,312.0328,313.315,22019.0
2023-10-06 13:30:00,317.68,318.53,317.58,318.45,27485.0,313.3348,314.1731,313.2361,314.0942,27485.0
2023-10-06 14:00:00,318.34,318.39,317.88,318.2,10589.0,313.9857,314.035,313.532,313.8476,10589.0
2023-10-06 14:30:00,318.3,318.72,318.2,318.46,7245.0,313.9463,314.3605,313.8476,314.1041,7245.0
2023-10-06 15:00:00,318.58,318.58,317.86,318.27,14869.0,314.2224,314.2224,313.5123,313.9167,14869.0
2023-10-06 15:30:00,318.22,318.4,316.92,317.18,66996.0,313.8674,314.0449,312.5852,312.8416,66996.0
2023-10-09 09:30:00,315.15,316.74,314.65,315.61,14833.0,310.8394,312.4076,310.3462,311.2931,14833.0
2023-10-09 10:00:00,315.79,316.25,315.05,315.66,24336.0,311.4706,311.9243,310.7407,311.3424,24336.0
2023-10-09 10:30:00,315.67,315.95,314.85,315.93,11847.0,311.3522,311.6284,310.5435,311.6087,11847.0
2023-10-09 11:00:00,315.86,316.25,315.25,316.25,19984.0,311.5396,311.9243,310.938,311.9243,19984.0
2023-10-09 11:30:00,316.5,317.11,316.36,317.05,3581.0,312.1709,312.7726,312.0328,312.7134,3581.0
2023-10-09 12:00:00,317.04,317.83,316.91,317.29,13721.0,312.7035,313.4827,312.5753,312.9501,13721.0
2023-10-09 12:30:00,317.21,317.3,316.46,316.65,7439.0,312.8712,312.96,312.1314,312.3188,7439.0
2023-10-09 13:00:00,316.62,317.14,316.53,317.03,5850.0,312.2893,312.8021,312.2005,312.6936,5850.0
2023-10-09 13:30:00,317.28,318.78,317.26,318.76,6716.0,312.9402,314.4197,312.9205,314.4,6716.0
2023-10-09 14:00:00,318.71,318.89,318.41,318.63,7051.0,314.3507,314.5282,314.0548,314.2718,7051.0
2023-10-09 14:30:00,318.71,319.1,318.28,318.9,7008.0,314.3507,314.7353,313.9265,314.5381,7008.0
2023-10-09 15:00:00,318.74,319.38,318.58,319.31,18736.0,314.3803,315.0115,314.2224,314.9425,18736.0
2023-10-09 15:30:00,319.25,319.25,318.03,318.36,65474.0,314.8833,314.8833,313.68,314.0055,65474.0
2023-10-10 09:30:00,318.08,320.76,317.48,318.83,24449.0,313.7293,316.3726,313.1375,314.469,24449.0
2023-10-10 10:00:00,319.34,321.24,319.19,320.97,14326.0,314.9721,316.8461,314.8241,316.5798,14326.0
2023-10-10 10:30:00,320.95,321.85,320.4,321.12,6644.0,316.56,317.4477,316.0176,316.7277,6644.0
2023-10-10 11:00:00,321.09,322.18,321.01,322.17,9289.0,316.6981,317.7732,316.6192,317.7633,9289.0
2023-10-10 11:30:00,322.08,323.83,321.98,323.35,18385.0,317.6746,319.4006,317.5759,318.9272,18385.0
2023-10-10 12:00:00,323.54,324.41,323.27,324.18,27792.0,319.1146,319.9727,318.8483,319.7458,27792.0
2023-10-10 12:30:00,324.15,324.74,323.96,324.24,19791.0,319.7163,320.2982,319.5289,319.805,19791.0
2023-10-10 13:00:00,324.31,324.31,323.0,323.53,15950.0,319.8741,319.8741,318.582,319.1047,15950.0
2023-10-10 13:30:00,323.26,324.53,323.16,324.09,15944.0,318.8384,320.0911,318.7398,319.6571,15944.0
2023-10-10 14:00:00,324.05,324.14,322.98,323.16,15334.0,319.6176,319.7064,318.5623,318.7398,15334.0
2023-10-10 14:30:00,323.39,323.59,322.4,322.63,20062.0,318.9667,319.1639,317.9902,318.217,20062.0
2023-10-10 15:00:00,322.64,323.34,322.51,322.84,32286.0,318.2269,318.9173,318.0987,318.4242,32286.0
2023-10-10 15:30:00,322.53,323.11,321.73,321.91,55881.0,318.1184,318.6905,317.3294,317.5069,55881.0
2023-10-11 09:30:00,324.4,325.66,323.39,324.56,13557.0,319.9628,321.2056,318.9667,320.1207,13557.0
2023-10-11 10:00:00,324.75,325.41,324.05,324.61,14417.0,320.3081,320.959,319.6176,320.17,14417.0
2023-10-11 10:30:00,324.58,325.01,323.88,324.6,19609.0,320.1404,320.5645,319.45,320.1601,19609.0
2023-10-11 11:00:00,324.62,325.23,323.04,323.42,18106.0,320.1798,320.7815,318.6214,318.9962,18106.0
2023-10-11 11:30:00,323.49,324.11,322.76,324.04,12535.0,319.0653,319.6768,318.3453,319.6078,12535.0
2023-10-11 12:00:00,323.81,323.94,322.88,322.96,9192.0,319.3809,319.5091,318.4636,318.5425,9192.0
2023-10-11 12:30:00,323.04,323.85,323.04,323.82,19115.0,318.6214,319.4204,318.6214,319.3908,19115.0
2023-10-11 13:00:00,323.95,324.28,323.41,323.74,7699.0,319.519,319.8445,318.9864,319.3119,7699.0
2023-10-11 13:30:00,323.64,323.75,323.01,323.71,15058.0,319.2132,319.3217,318.5919,319.2823,15058.0
2023-10-11 14:00:00,323.58,325.04,323.58,324.54,10404.0,319.1541,320.5941,319.1541,320.1009,10404.0
2023-10-11 14:30:00,324.63,325.14,324.55,325.01,7691.0,320.1897,320.6927,320.1108,320.5645,7691.0
2023-10-11 15:00:00,325.0,325.33,324.65,325.08,9008.0,320.5546,320.8801,320.2094,320.6335,9008.0
2023-10-11 15:30:00,325.03,326.03,324.66,325.52,52645.0,320.5842,321.5705,320.2193,321.0675,52645.0
2023-10-12 09:30:00,327.39,327.39,325.37,325.55,29366.0,322.9119,322.9119,320.9196,321.0971,29366.0
2023-10-12 10:00:00,325.3,325.34,322.84,323.62,15203.0,320.8505,320.89,318.4242,319.1935,15203.0
2023-10-12 10:30:00,323.56,324.31,323.11,324.3,8621.0,319.1343,319.8741,318.6905,319.8642,8621.0
2023-10-12 11:00:00,324.16,325.28,323.7,325.28,14746.0,319.7261,320.8308,319.2724,320.8308,14746.0
2023-10-12 11:30:00,325.07,325.18,324.07,324.07,5245.0,320.6237,320.7322,319.6374,319.6374,5245.0
2023-10-12 12:00:00,324.39,325.22,324.39,325.11,7843.0,319.953,320.7716,319.953,320.6631,7843.0
2023-10-12 12:30:00,325.11,325.11,324.09,324.35,7968.0,320.6631,320.6631,319.6571,319.9135,7968.0
2023-10-12 13:00:00,323.9,324.06,320.61,320.87,30897.0,319.4697,319.6275,316.2247,316.4811,30897.0
2023-10-12 13:30:00,320.79,321.14,319.39,319.49,16885.0,316.4022,316.7474,315.0214,315.12,16885.0
2023-10-12 14:00:00,319.32,319.49,318.16,319.31,22888.0,314.9523,315.12,313.8082,314.9425,22888.0
2023-10-12 14:30:00,319.34,320.34,319.34,319.68,12685.0,314.9721,315.9584,314.9721,315.3074,12685.0
2023-10-12 15:00:00,319.85,320.29,319.66,319.73,14876.0,315.4751,315.9091,315.2877,315.3567,14876.0
2023-10-12 15:30:00,319.83,320.43,319.36,319.86,52781.0,315.4553,316.0471,314.9918,315.4849,52781.0
2023-10-13 09:30:00,320.28,321.2,320.0,320.63,23790.0,315.8992,316.8066,315.623,316.2444,23790.0
2023-10-13 10:00:00,319.91,320.61,318.95,319.72,14495.0,315.5343,316.2247,314.5874,315.3469,14495.0
2023-10-13 10:30:00,319.55,319.81,317.86,317.87,10495.0,315.1792,315.4356,313.5123,313.5222,10495.0
2023-10-13 11:00:00,317.43,317.64,316.5,317.51,25181.0,313.0882,313.2953,312.1709,313.1671,25181.0
2023-10-13 11:30:00,317.43,317.7,315.84,315.97,10802.0,313.0882,313.3545,311.5199,311.6481,10802.0
2023-10-13 12:00:00,315.98,317.63,315.97,317.45,10735.0,311.658,313.2854,311.6481,313.1079,10735.0
2023-10-13 12:30:00,317.5,317.62,316.21,316.35,6014.0,313.1572,313.2756,311.8849,312.0229,6014.0
2023-10-13 13:00:00,316.25,316.77,315.05,315.06,10443.0,311.9243,312.4372,310.7407,310.7506,10443.0
2023-10-13 13:30:00,314.78,316.41,314.75,315.92,10001.0,310.4744,312.0821,310.4448,311.5988,10001.0
2023-10-13 14:00:00,315.68,316.37,315.65,316.22,6737.0,311.3621,312.0427,311.3325,311.8947,6737.0
2023-10-13 14:30:00,316.42,316.78,315.53,316.24,6762.0,312.092,312.4471,311.2142,311.9145,6762.0
2023-10-13 15:00:00,316.31,317.67,316.1,316.47,19736.0,311.9835,313.3249,311.7764,312.1413,19736.0
2023-10-13 15:30:00,316.74,317.45,316.5,317.44,51030.0,312.4076,313.1079,312.1709,313.098,51030.0
2023-10-16 09:30:00,320.33,321.89,318.67,321.12,19164.0,315.9485,317.4872,314.3112,316.7277,19164.0
2023-10-16 10:00:00,321.29,322.86,320.39,322.78,12016.0,316.8954,318.4439,316.0077,318.365,12016.0
2023-10-16 10:30:00,323.18,325.1,323.18,324.49,12332.0,318.7595,320.6533,318.7595,320.0516,12332.0
2023-10-16 11:00:00,324.62,324.91,323.81,323.88,9830.0,320.1798,320.4659,319.3809,319.45,9830.0
2023-10-16 11:30:00,324.11,324.2,323.26,323.43,16496.0,319.6768,319.7656,318.8384,319.0061,16496.0
2023-10-16 12:00:00,323.46,323.79,323.17,323.57,10052.0,319.0357,319.3612,318.7497,319.1442,10052.0
2023-10-16 12:30:00,323.72,323.72,323.11,323.49,8054.0,319.2921,319.2921,318.6905,319.0653,8054.0
2023-10-16 13:00:00,323.49,323.94,321.77,322.3,15707.0,319.0653,319.5091,317.3688,317.8916,15707.0
2023-10-16 13:30:00,322.08,322.6,321.74,322.0,8360.0,317.6746,318.1875,317.3392,317.5957,8360.0
2023-10-16 14:00:00,322.06,322.1,321.61,321.94,6197.0,317.6548,317.6943,317.211,317.5365,6197.0
2023-10-16 14:30:00,321.87,322.06,321.29,321.55,9871.0,317.4674,317.6548,316.8954,317.1518,9871.0
2023-10-16 15:00:00,321.62,321.88,321.34,321.66,12397.0,317.2209,317.4773,316.9447,317.2603,12397.0
2023-10-16 15:30:00,321.66,321.72,320.67,321.41,62053.0,317.2603,317.3195,316.2839,317.0137,62053.0
2023-10-17 09:30:00,319.34,320.87,318.42,320.61,14247.0,314.9721,316.4811,314.0646,316.2247,14247.0
2023-10-17 10:00:00,320.62,322.99,320.61,322.39,8581.0,316.2345,318.5721,316.2247,317.9803,8581.0
2023-10-17 10:30:00,322.35,323.05,322.19,322.66,4690.0,317.9409,318.6313,317.7831,318.2466,4690.0
2023-10-17 11:00:00,322.69,323.38,322.41,322.97,6582.0,318.2762,318.9568,318.0001,318.5524,6582.0
2023-10-17 11:30:00,323.15,324.86,323.15,324.25,4703.0,318.7299,320.4165,318.7299,319.8149,4703.0
2023-10-17 12:00:00,324.4,324.76,323.75,324.38,4989.0,319.9628,320.3179,319.3217,319.9431,4989.0
2023-10-17 12:30:00,324.4,324.46,322.68,322.68,6319.0,319.9628,320.022,318.2664,318.2664,6319.0
2023-10-17 13:00:00,322.5,322.87,322.3,322.64,8564.0,318.0888,318.4538,317.8916,318.2269,8564.0
2023-10-17 13:30:00,322.62,322.62,321.25,321.46,11545.0,318.2072,318.2072,316.8559,317.0631,11545.0
2023-10-17 14:00:00,321.31,322.05,321.01,321.22,5505.0,316.9151,317.645,316.6192,316.8263,5505.0
2023-10-17 14:30:00,321.02,321.43,320.22,320.5,6586.0,316.6291,317.0335,315.84,316.1162,6586.0
2023-10-17 15:00:00,320.5,321.46,320.4,321.31,3929.0,316.1162,317.0631,316.0176,316.9151,3929.0
2023-10-17 15:30:00,321.04,321.53,320.73,321.52,51937.0,316.6488,317.1321,316.343,317.1222,51937.0
2023-10-18 09:30:00,318.99,319.08,316.49,316.93,27118.0,314.6268,314.7156,312.161,312.595,27118.0
2023-10-18 10:00:00,316.96,319.15,316.25,318.25,21590.0,312.6246,314.7846,311.9243,313.897,21590.0
2023-10-18 10:30:00,317.73,318.21,316.55,316.69,25823.0,313.3841,313.8575,312.2202,312.3583,25823.0
2023-10-18 11:00:00,316.61,317.46,316.61,317.41,7648.0,312.2794,313.1178,312.2794,313.0684,7648.0
2023-10-18 11:30:00,317.0,317.54,316.75,316.99,7515.0,312.6641,313.1967,312.4175,312.6542,7515.0
2023-10-18 12:00:00,316.98,317.49,316.19,316.25,16687.0,312.6443,313.1474,311.8651,311.9243,16687.0
2023-10-18 12:30:00,316.38,316.83,315.97,315.97,11705.0,312.0525,312.4964,311.6481,311.6481,11705.0
2023-10-18 13:00:00,315.84,318.47,315.76,317.64,11031.0,311.5199,314.114,311.441,313.2953,11031.0
2023-10-18 13:30:00,317.5,317.59,316.23,317.13,21473.0,313.1572,313.246,311.9046,312.7923,21473.0
2023-10-18 14:00:00,317.51,318.02,316.88,317.07,5991.0,313.1671,313.6701,312.5457,312.7331,5991.0
2023-10-18 14:30:00,316.96,317.55,315.72,315.99,6717.0,312.6246,313.2065,311.4016,311.6679,6717.0
2023-10-18 15:00:00,315.86,315.86,314.65,314.81,19807.0,311.5396,311.5396,310.3462,310.504,19807.0
2023-10-18 15:30:00,315.06,315.33,313.98,314.02,58656.0,310.7506,311.0169,309.6854,309.7248,58656.0
2023-10-19 09:30:00,314.38,315.53,313.01,314.91,16608.0,310.0799,311.2142,308.7286,310.6026,16608.0
2023-10-19 10:00:00,315.8,315.8,312.59,312.59,23835.0,311.4805,311.4805,308.3144,308.3144,23835.0
2023-10-19 10:30:00,312.39,312.66,311.78,312.03,11503.0,308.1171,308.3834,307.5155,307.762,11503.0
2023-10-19 11:00:00,312.34,313.09,311.99,312.67,10871.0,308.0678,308.8075,307.7226,308.3933,10871.0
2023-10-19 11:30:00,312.83,313.56,312.68,312.92,20388.0,308.5511,309.2711,308.4031,308.6399,20388.0
2023-10-19 12:00:00,312.89,316.51,312.6,314.22,13626.0,308.6103,312.1808,308.3242,309.9221,13626.0
2023-10-19 12:30:00,314.27,314.9,312.34,314.68,31361.0,309.9714,310.5928,308.0678,310.3758,31361.0
2023-10-19 13:00:00,315.07,315.72,314.23,314.65,5806.0,310.7605,311.4016,309.9319,310.3462,5806.0
2023-10-19 13:30:00,314.83,314.93,312.77,313.6,11330.0,310.5237,310.6224,308.4919,309.3106,11330.0
2023-10-19 14:00:00,313.55,313.92,312.8,312.91,13509.0,309.2612,309.6262,308.5215,308.63,13509.0
2023-10-19 14:30:00,312.85,312.85,310.73,311.65,37523.0,308.5708,308.5708,306.4798,307.3872,37523.0
2023-10-19 15:00:00,311.49,312.49,310.7,311.1,32810.0,307.2294,308.2157,306.4502,306.8448,32810.0
2023-10-19 15:30:00,311.13,312.17,310.42,311.36,49010.0,306.8743,307.9001,306.1741,307.1012,49010.0
2023-10-20 09:30:00,310.38,311.22,309.49,310.3,68594.0,306.1346,306.9631,305.2568,306.0557,68594.0
2023-10-20 10:00:00,310.21,310.21,308.52,308.99,17200.0,305.9669,305.9669,304.3,304.7636,17200.0
2023-10-20 10:30:00,309.03,309.61,307.83,307.85,27168.0,304.8031,305.3751,303.6195,303.6392,27168.0
2023-10-20 11:00:00,308.17,309.0,307.87,308.65,35412.0,303.9548,304.7735,303.6589,304.4283,35412.0
2023-10-20 11:30:00,308.9,309.56,308.09,309.42,22191.0,304.6748,305.3258,303.8759,305.1877,22191.0
2023-10-20 12:00:00,309.06,310.14,307.9,309.68,48014.0,304.8327,305.8979,303.6885,305.4442,48014.0
2023-10-20 12:30:00,309.64,311.0,309.63,310.97,30356.0,305.4047,306.7461,305.3949,306.7165,30356.0
2023-10-20 13:00:00,310.97,311.61,309.83,311.01,30575.0,306.7165,307.3478,305.5921,306.756,30575.0
2023-10-20 13:30:00,310.96,311.36,310.46,311.03,28800.0,306.7067,307.1012,306.2135,306.7757,28800.0
2023-10-20 14:00:00,311.13,311.31,310.08,310.28,38729.0,306.8743,307.0519,305.8387,306.036,38729.0
2023-10-20 14:30:00,310.21,311.18,309.91,310.89,97411.0,305.9669,306.9237,305.671,306.6376,97411.0
2023-10-20 15:00:00,311.02,311.46,310.35,311.05,49134.0,306.7659,307.1998,306.105,306.7954,49134.0
2023-10-20 15:30:00,310.96,311.23,309.53,309.62,153218.0,306.7067,306.973,305.2962,305.385,153218.0
2023-10-23 09:30:00,307.18,311.14,307.16,310.88,33962.0,302.9784,306.8842,302.9586,306.6278,33962.0
2023-10-23 10:00:00,310.94,311.49,309.92,310.2,35460.0,306.6869,307.2294,305.6809,305.9571,35460.0
2023-10-23 10:30:00,310.15,311.05,309.78,310.42,29982.0,305.9078,306.7954,305.5428,306.1741,29982.0
2023-10-23 11:00:00,310.79,312.12,310.53,311.54,23473.0,306.539,307.8508,306.2826,307.2787,23473.0
2023-10-23 11:30:00,311.7,312.74,311.44,312.17,18164.0,307.4366,308.4623,307.1801,307.9001,18164.0
2023-10-23 12:00:00,312.1,312.31,310.42,311.29,38877.0,307.8311,308.0382,306.1741,307.0322,38877.0
2023-10-23 12:30:00,311.11,312.4,310.88,312.4,12993.0,306.8546,308.127,306.6278,308.127,12993.0
2023-10-23 13:00:00,312.74,312.74,311.02,311.19,12162.0,308.4623,308.4623,306.7659,306.9335,12162.0
2023-10-23 13:30:00,311.28,311.99,310.8,311.24,11006.0,307.0223,307.7226,306.5489,306.9828,11006.0
2023-10-23 14:00:00,311.33,311.4,310.7,310.99,19161.0,307.0716,307.1407,306.4502,306.7363,19161.0
2023-10-23 14:30:00,311.0,311.26,310.67,311.09,32726.0,306.7461,307.0026,306.4206,306.8349,32726.0
2023-10-23 15:00:00,311.2,311.28,309.96,309.99,28071.0,306.9434,307.0223,305.7204,305.7499,28071.0
2023-10-23 15:30:00,309.9,310.09,308.76,308.95,69497.0,305.6612,305.8486,304.5368,304.7242,69497.0
2023-10-24 09:30:00,310.0,311.68,309.44,309.63,22359.0,305.7598,307.4168,305.2075,305.3949,22359.0
2023-10-24 10:00:00,309.4,309.65,307.0,308.65,48163.0,305.168,305.4146,302.8008,304.4283,48163.0
2023-10-24 10:30:00,308.61,310.26,308.23,310.04,49671.0,304.3888,306.0162,304.014,305.7993,49671.0
2023-10-24 11:00:00,309.93,309.93,307.66,307.89,48646.0,305.6908,305.6908,303.4518,303.6787,48646.0
2023-10-24 11:30:00,307.94,307.99,306.62,306.97,42041.0,303.728,303.7773,302.426,302.7712,42041.0
2023-10-24 12:00:00,306.99,307.4,304.55,304.83,38198.0,302.791,303.1954,300.3843,300.6605,38198.0
2023-10-24 12:30:00,304.71,305.42,304.03,304.73,88926.0,300.5422,301.2424,299.8715,300.5619,88926.0
2023-10-24 13:00:00,304.56,305.52,304.21,305.3,35514.0,300.3942,301.3411,300.049,301.1241,35514.0
2023-10-24 13:30:00,305.26,305.71,304.37,304.75,43694.0,301.0846,301.5285,300.2068,300.5816,43694.0
2023-10-24 14:00:00,304.7,304.91,303.86,303.99,42240.0,300.5323,300.7394,299.7038,299.832,42240.0
2023-10-24 14:30:00,304.11,304.8,304.09,304.23,39215.0,299.9504,300.6309,299.9306,300.0687,39215.0
2023-10-24 15:00:00,304.18,304.46,303.06,304.01,100124.0,300.0194,300.2956,298.9147,299.8517,100124.0
2023-10-24 15:30:00,303.9,305.56,303.71,305.54,269645.0,299.7432,301.3805,299.5558,301.3608,269645.0
2023-10-25 09:30:00,319.02,323.45,312.8,312.8,124162.0,314.6564,319.0258,308.5215,308.5215,124162.0
2023-10-25 10:00:00,313.16,321.68,312.28,321.17,98629.0,308.8766,317.28,308.0086,316.777,98629.0
2023-10-25 10:30:00,321.27,324.96,319.86,320.94,79415.0,316.8757,320.5152,315.4849,316.5502,79415.0
2023-10-25 11:00:00,320.8,321.85,319.0,321.68,44954.0,316.4121,317.4477,314.6367,317.28,44954.0
2023-10-25 11:30:00,321.68,321.69,318.26,319.25,81633.0,317.28,317.2899,313.9068,314.8833,81633.0
2023-10-25 12:00:00,319.52,319.82,317.08,319.34,56900.0,315.1496,315.4455,312.743,314.9721,56900.0
2023-10-25 12:30:00,318.59,318.93,315.67,315.86,22640.0,314.2323,314.5677,311.3522,311.5396,22640.0
2023-10-25 13:00:00,315.94,316.53,314.78,315.39,27695.0,311.6186,312.2005,310.4744,311.0761,27695.0
2023-10-25 13:30:00,314.89,315.62,314.24,315.39,23607.0,310.5829,311.3029,309.9418,311.0761,23607.0
2023-10-25 14:00:00,315.46,315.5,313.89,313.9,21592.0,311.1451,311.1846,309.5966,309.6065,21592.0
2023-10-25 14:30:00,313.95,315.42,313.89,314.87,41062.0,309.6558,311.1057,309.5966,310.5632,41062.0
2023-10-25 15:00:00,314.88,314.98,313.33,314.15,38058.0,310.5731,310.6717,309.0443,309.853,38058.0
2023-10-25 15:30:00,314.28,315.43,313.48,314.62,156325.0,309.9813,311.1155,309.1922,310.3166,156325.0
2023-10-26 09:30:00,312.13,314.61,310.13,312.18,42717.0,307.8607,310.3067,305.888,307.91,42717.0
2023-10-26 10:00:00,312.51,313.41,311.5,312.86,30126.0,308.2355,309.1232,307.2393,308.5807,30126.0
2023-10-26 10:30:00,312.94,315.03,311.36,314.98,15860.0,308.6596,310.721,307.1012,310.6717,15860.0
2023-10-26 11:00:00,315.01,315.23,312.45,312.73,19378.0,310.7013,310.9183,308.1763,308.4525,19378.0
2023-10-26 11:30:00,312.77,314.13,312.77,313.2,11137.0,308.4919,309.8333,308.4919,308.916,11137.0
2023-10-26 12:00:00,312.95,312.95,310.73,311.18,19085.0,308.6695,308.6695,306.4798,306.9237,19085.0
2023-10-26 12:30:00,311.17,311.42,310.15,310.37,12341.0,306.9138,307.1604,305.9078,306.1247,12341.0
2023-10-26 13:00:00,310.31,311.04,310.0,310.45,10217.0,306.0656,306.7856,305.7598,306.2036,10217.0
2023-10-26 13:30:00,310.41,311.49,310.0,311.41,14474.0,306.1642,307.2294,305.7598,307.1505,14474.0
2023-10-26 14:00:00,311.6,312.81,310.79,312.61,20213.0,307.3379,308.5314,306.539,308.3341,20213.0
2023-10-26 14:30:00,312.55,314.65,312.53,314.65,16019.0,308.2749,310.3462,308.2552,310.3462,16019.0
2023-10-26 15:00:00,314.64,314.81,311.9,311.9,19734.0,310.3363,310.504,307.6338,307.6338,19734.0
2023-10-26 15:30:00,311.76,312.05,310.0,310.09,100029.0,307.4957,307.7818,305.7598,305.8486,100029.0
2023-10-27 09:30:00,310.74,311.36,305.2,308.13,26763.0,306.4897,307.1012,301.0255,303.9154,26763.0
2023-10-27 10:00:00,307.62,309.17,305.6,307.39,43016.0,303.4124,304.9412,301.42,303.1855,43016.0
2023-10-27 10:30:00,307.11,307.41,306.15,307.11,22771.0,302.9093,303.2052,301.9625,302.9093,22771.0
2023-10-27 11:00:00,306.94,307.16,305.27,305.47,21155.0,302.7417,302.9586,301.0945,301.2918,21155.0
2023-10-27 11:30:00,305.28,305.71,304.82,305.18,19888.0,301.1044,301.5285,300.6507,301.0057,19888.0
2023-10-27 12:00:00,305.08,305.2,303.93,304.29,23187.0,300.9071,301.0255,299.7728,300.1279,23187.0
2023-10-27 12:30:00,304.23,304.49,303.43,303.44,14014.0,300.0687,300.3252,299.2797,299.2895,14014.0
2023-10-27 13:00:00,303.44,303.46,302.18,302.39,18883.0,299.2895,299.3093,298.0468,298.2539,18883.0
2023-10-27 13:30:00,302.37,302.6,301.48,301.91,15882.0,298.2342,298.461,297.3563,297.7805,15882.0
2023-10-27 14:00:00,301.91,302.15,301.14,301.18,18887.0,297.7805,298.0172,297.021,297.0604,18887.0
2023-10-27 14:30:00,301.09,302.36,301.09,301.52,34143.0,296.9717,298.2243,296.9717,297.3958,34143.0
2023-10-27 15:00:00,301.51,302.18,301.09,302.17,22828.0,297.3859,298.0468,296.9717,298.0369,22828.0
2023-10-27 15:30:00,302.28,302.37,300.98,302.17,97157.0,298.1454,298.2342,296.8632,298.0369,97157.0
2023-10-30 09:30:00,304.78,304.78,301.27,301.74,67972.0,300.6112,300.6112,297.1492,297.6128,67972.0
2023-10-30 10:00:00,301.96,301.97,298.86,300.0,68402.0,297.8298,297.8396,294.7722,295.8966,68402.0
2023-10-30 10:30:00,300.07,301.69,299.67,301.24,40505.0,295.9656,297.5635,295.5711,297.1196,40505.0
2023-10-30 11:00:00,301.27,303.05,301.26,302.84,11445.0,297.1492,298.9049,297.1393,298.6977,11445.0
2023-10-30 11:30:00,302.96,303.76,302.87,303.55,22791.0,298.8161,299.6052,298.7273,299.398,22791.0
2023-10-30 12:00:00,303.74,303.98,302.91,303.44,37392.0,299.5854,299.8221,298.7668,299.2895,37392.0
2023-10-30 12:30:00,303.55,304.08,302.83,303.88,15526.0,299.398,299.9208,298.6879,299.7235,15526.0
2023-10-30 13:00:00,304.24,306.5,304.1,306.5,13155.0,300.0786,302.3077,299.9405,302.3077,13155.0
2023-10-30 13:30:00,306.46,306.94,306.14,306.61,14624.0,302.2682,302.7417,301.9526,302.4162,14624.0
2023-10-30 14:00:00,306.62,306.94,305.61,306.24,18959.0,302.426,302.7417,301.4298,302.0512,18959.0
2023-10-30 14:30:00,306.31,307.63,306.23,306.83,14054.0,302.1203,303.4222,302.0414,302.6332,14054.0
2023-10-30 15:00:00,307.18,307.75,306.79,307.22,16149.0,302.9784,303.5406,302.5937,303.0178,16149.0
2023-10-30 15:30:00,307.16,307.37,306.17,306.22,57856.0,302.9586,303.1658,301.9822,302.0315,57856.0
2023-10-31 09:30:00,306.21,306.91,304.72,304.72,25342.0,302.0216,302.7121,300.552,300.552,25342.0
2023-10-31 10:00:00,305.0,307.0,303.98,306.78,13477.0,300.8282,302.8008,299.8221,302.5838,13477.0
2023-10-31 10:30:00,307.01,307.32,306.09,307.04,10762.0,302.8107,303.1165,301.9033,302.8403,10762.0
2023-10-31 11:00:00,307.26,307.66,306.63,307.07,9773.0,303.0573,303.4518,302.4359,302.8699,9773.0
2023-10-31 11:30:00,306.95,308.51,306.89,308.43,8589.0,302.7515,304.2902,302.6923,304.2113,8589.0
2023-10-31 12:00:00,308.38,308.39,307.0,307.69,11216.0,304.162,304.1718,302.8008,303.4814,11216.0
2023-10-31 12:30:00,307.7,308.75,307.19,308.57,14663.0,303.4913,304.5269,302.9882,304.3494,14663.0
2023-10-31 13:00:00,308.63,309.15,308.51,309.0,12497.0,304.4085,304.9214,304.2902,304.7735,12497.0
2023-10-31 13:30:00,308.97,309.49,308.93,309.4,20497.0,304.7439,305.2568,304.7044,305.168,20497.0
2023-10-31 14:00:00,309.43,309.52,308.68,308.94,10864.0,305.1976,305.2864,304.4579,304.7143,10864.0
2023-10-31 14:30:00,308.75,309.35,308.12,309.25,17571.0,304.5269,305.1187,303.9055,305.0201,17571.0
2023-10-31 15:00:00,309.34,309.48,308.99,309.28,9231.0,305.1088,305.2469,304.7636,305.0497,9231.0
2023-10-31 15:30:00,309.17,309.37,307.47,307.94,91083.0,304.9412,305.1384,303.2644,303.728,91083.0
2023-11-01 09:30:00,308.69,310.06,307.23,309.74,22907.0,304.4677,305.819,303.0277,305.5034,22907.0
2023-11-01 10:00:00,310.04,312.16,309.61,311.9,18298.0,305.7993,307.8903,305.3751,307.6338,18298.0
2023-11-01 10:30:00,312.05,313.68,312.05,313.66,46465.0,307.7818,309.3895,307.7818,309.3697,46465.0
2023-11-01 11:00:00,313.54,313.93,311.48,311.59,25595.0,309.2514,309.636,307.2196,307.3281,25595.0
2023-11-01 11:30:00,311.45,312.58,310.83,312.06,38200.0,307.19,308.3045,306.5785,307.7916,38200.0
2023-11-01 12:00:00,312.22,312.25,310.96,311.68,37997.0,307.9494,307.979,306.7067,307.4168,37997.0
2023-11-01 12:30:00,311.71,312.05,310.39,310.5,19351.0,307.4464,307.7818,306.1445,306.253,19351.0
2023-11-01 13:00:00,310.59,311.0,310.0,310.47,9039.0,306.3417,306.7461,305.7598,306.2234,9039.0
2023-11-01 13:30:00,310.39,310.51,309.63,310.37,10269.0,306.1445,306.2628,305.3949,306.1247,10269.0
2023-11-01 14:00:00,310.62,311.41,310.12,311.4,25141.0,306.3713,307.1505,305.8782,307.1407,25141.0
2023-11-01 14:30:00,311.49,312.57,310.28,312.23,27677.0,307.2294,308.2947,306.036,307.9593,27677.0
2023-11-01 15:00:00,312.42,314.86,312.33,314.58,46468.0,308.1467,310.5533,308.0579,310.2772,46468.0
2023-11-01 15:30:00,314.46,314.98,312.79,312.88,142372.0,310.1588,310.6717,308.5116,308.6004,142372.0
2023-11-02 09:30:00,318.99,321.62,317.54,320.49,91416.0,314.6268,317.2209,313.1967,316.1063,91416.0
2023-11-02 10:00:00,320.49,322.45,318.52,321.86,45458.0,316.1063,318.0395,314.1633,317.4576,45458.0
2023-11-02 10:30:00,322.06,324.07,321.81,323.65,30968.0,317.6548,319.6374,317.4083,319.2231,30968.0
2023-11-02 11:00:00,323.63,324.29,322.76,323.46,37379.0,319.2034,319.8543,318.3453,319.0357,37379.0
2023-11-02 11:30:00,323.47,326.15,323.47,325.6,44188.0,319.0456,321.6889,319.0456,321.1464,44188.0
2023-11-02 12:00:00,325.45,325.6,324.53,324.98,36703.0,320.9985,321.1464,320.0911,320.5349,36703.0
2023-11-02 12:30:00,325.08,325.71,324.65,325.32,37416.0,320.6335,321.2549,320.2094,320.8703,37416.0
2023-11-02 13:00:00,325.4,325.64,325.05,325.31,21509.0,320.9492,321.1859,320.6039,320.8604,21509.0
2023-11-02 13:30:00,325.4,326.38,325.35,326.38,27530.0,320.9492,321.9158,320.8998,321.9158,27530.0
2023-11-02 14:00:00,326.39,326.89,325.71,326.1,44594.0,321.9256,322.4188,321.2549,321.6396,44594.0
2023-11-02 14:30:00,326.06,326.61,325.58,326.4,32822.0,321.6001,322.1426,321.1267,321.9355,32822.0
2023-11-02 15:00:00,326.42,326.71,325.97,326.46,29512.0,321.9552,322.2412,321.5114,321.9947,29512.0
2023-11-02 15:30:00,326.33,327.37,326.13,326.88,160373.0,321.8664,322.8922,321.6692,322.4089,160373.0
2023-11-03 09:30:00,330.0,334.71,329.22,334.58,54127.0,325.4862,330.1318,324.7169,330.0036,54127.0
2023-11-03 10:00:00,334.6,336.15,333.95,335.04,86396.0,330.0233,331.5521,329.3822,330.4573,86396.0
2023-11-03 10:30:00,335.04,335.06,333.21,334.8,26944.0,330.4573,330.477,328.6523,330.2206,26944.0
2023-11-03 11:00:00,334.81,335.05,333.61,334.62,14343.0,330.2305,330.4672,329.0469,330.043,14343.0
2023-11-03 11:30:00,334.78,335.95,334.78,335.44,17377.0,330.2009,331.3549,330.2009,330.8518,17377.0
2023-11-03 12:00:00,335.64,335.94,334.9,335.93,20091.0,331.0491,331.345,330.3192,331.3351,20091.0
2023-11-03 12:30:00,335.94,335.99,335.27,335.88,17482.0,331.345,331.3943,330.6842,331.2858,17482.0
2023-11-03 13:00:00,335.73,335.9,334.74,334.96,19243.0,331.1379,331.3055,330.1614,330.3784,19243.0
2023-11-03 13:30:00,335.01,335.68,334.8,335.18,11672.0,330.4277,331.0886,330.2206,330.5954,11672.0
2023-11-03 14:00:00,335.02,335.2,334.27,334.69,17913.0,330.4376,330.6151,329.6978,330.1121,17913.0
2023-11-03 14:30:00,334.65,334.82,333.95,334.44,13234.0,330.0726,330.2403,329.3822,329.8655,13234.0
2023-11-03 15:00:00,334.42,334.51,333.37,333.48,20758.0,329.8458,329.9346,328.8101,328.9186,20758.0
2023-11-03 15:30:00,333.37,333.44,331.38,331.42,104536.0,328.8101,328.8792,326.8474,326.8868,104536.0
2023-11-06 09:30:00,333.23,333.23,329.72,332.38,23974.0,328.6721,328.6721,325.2101,327.8337,23974.0
2023-11-06 10:00:00,332.62,332.85,330.99,331.35,20000.0,328.0704,328.2973,326.4627,326.8178,20000.0
2023-11-06 10:30:00,331.25,332.8,331.19,332.55,13142.0,326.7191,328.2479,326.66,328.0014,13142.0
2023-11-06 11:00:00,332.4,333.31,332.27,332.9,14907.0,327.8534,328.751,327.7252,328.3466,14907.0
2023-11-06 11:30:00,332.93,333.7,332.91,333.45,10838.0,328.3762,329.1356,328.3564,328.8891,10838.0
2023-11-06 12:00:00,333.42,333.46,332.72,333.12,12692.0,328.8595,328.8989,328.169,328.5636,12692.0
2023-11-06 12:30:00,333.27,333.51,332.42,333.07,9637.0,328.7115,328.9482,327.8731,328.5143,9637.0
2023-11-06 13:00:00,332.92,333.41,331.6,332.47,14511.0,328.3663,328.8496,327.0644,327.9225,14511.0
2023-11-06 13:30:00,332.24,332.71,332.0,332.33,8094.0,327.6956,328.1592,327.4589,327.7844,8094.0
2023-11-06 14:00:00,332.48,332.48,331.54,331.81,21385.0,327.9323,327.9323,327.0052,327.2715,21385.0
2023-11-06 14:30:00,331.8,332.72,331.74,332.37,14800.0,327.2616,328.169,327.2024,327.8238,14800.0
2023-11-06 15:00:00,332.54,332.54,332.05,332.28,33396.0,327.9915,327.9915,327.5082,327.7351,33396.0
2023-11-06 15:30:00,332.31,333.71,332.09,333.45,81040.0,327.7646,329.1455,327.5477,328.8891,81040.0
2023-11-07 09:30:00,333.98,337.4,332.05,336.56,24513.0,329.4118,332.785,327.5082,331.9565,24513.0
2023-11-07 10:00:00,336.4,337.7,335.97,337.44,35741.0,331.7987,333.0809,331.3746,332.8245,35741.0
2023-11-07 10:30:00,337.44,338.48,337.37,338.38,21421.0,332.8245,333.8503,332.7554,333.7516,21421.0
2023-11-07 11:00:00,338.42,338.42,337.22,337.65,14894.0,333.7911,333.7911,332.6075,333.0316,14894.0
2023-11-07 11:30:00,337.41,338.43,337.11,338.0,28195.0,332.7949,333.8009,332.499,333.3768,28195.0
2023-11-07 12:00:00,337.84,337.99,336.86,337.13,18950.0,333.219,333.367,332.2524,332.5187,18950.0
2023-11-07 12:30:00,337.16,337.46,336.47,336.47,18012.0,332.5483,332.8442,331.8677,331.8677,18012.0
2023-11-07 13:00:00,336.66,337.1,336.0,336.37,13751.0,332.0551,332.4891,331.4042,331.7691,13751.0
2023-11-07 13:30:00,336.34,337.19,336.27,337.02,11338.0,331.7395,332.5779,331.6705,332.4102,11338.0
2023-11-07 14:00:00,337.13,337.14,336.54,336.65,11941.0,332.5187,332.5286,331.9368,332.0453,11941.0
2023-11-07 14:30:00,336.8,336.99,336.15,336.29,24416.0,332.1932,332.3806,331.5521,331.6902,24416.0
2023-11-07 15:00:00,336.24,336.73,336.14,336.73,21668.0,331.6409,332.1242,331.5423,332.1242,21668.0
2023-11-07 15:30:00,336.75,337.09,335.41,335.95,86526.0,332.1439,332.4793,330.8222,331.3549,86526.0
2023-11-08 09:30:00,335.51,337.28,334.78,336.38,54833.0,330.9209,332.6667,330.2009,331.779,54833.0
2023-11-08 10:00:00,336.45,337.33,335.9,336.99,11197.0,331.848,332.716,331.3055,332.3806,11197.0
2023-11-08 10:30:00,336.98,337.98,336.71,337.31,17777.0,332.3708,333.3571,332.1045,332.6963,17777.0
2023-11-08 11:00:00,337.31,338.66,337.29,337.9,12761.0,332.6963,334.0278,332.6765,333.2782,12761.0
2023-11-08 11:30:00,337.96,338.61,337.61,337.76,15361.0,333.3374,333.9785,332.9922,333.1401,15361.0
2023-11-08 12:00:00,337.79,337.79,336.76,337.19,9343.0,333.1697,333.1697,332.1538,332.5779,9343.0
2023-11-08 12:30:00,337.23,337.86,337.09,337.58,7583.0,332.6173,333.2387,332.4793,332.9626,7583.0
2023-11-08 13:00:00,337.69,338.21,337.46,338.21,6531.0,333.0711,333.5839,332.8442,333.5839,6531.0
2023-11-08 13:30:00,338.22,339.07,338.22,338.75,16939.0,333.5938,334.4322,333.5938,334.1166,16939.0
2023-11-08 14:00:00,338.74,339.2,338.57,338.96,15130.0,334.1067,334.5604,333.939,334.3237,15130.0
2023-11-08 14:30:00,339.01,339.16,338.3,338.3,19542.0,334.373,334.521,333.6727,333.6727,19542.0
2023-11-08 15:00:00,338.31,339.09,338.17,339.02,10265.0,333.6826,334.4519,333.5445,334.3829,10265.0
2023-11-08 15:30:00,338.89,339.32,338.03,338.75,56711.0,334.2546,334.6788,333.4064,334.1166,56711.0
2023-11-09 09:30:00,340.0,340.42,337.8,340.42,27929.0,335.3495,335.7637,333.1796,335.7637,27929.0
2023-11-09 10:00:00,340.49,343.14,339.77,341.93,44682.0,335.8328,338.4465,335.1226,337.2531,44682.0
2023-11-09 10:30:00,341.84,341.99,340.5,341.57,25210.0,337.1643,337.3122,335.8426,336.898,25210.0
2023-11-09 11:00:00,341.58,342.86,341.58,342.45,19268.0,336.9079,338.1703,336.9079,337.766,19268.0
2023-11-09 11:30:00,342.24,342.77,341.61,341.65,15097.0,337.5588,338.0816,336.9374,336.9769,15097.0
2023-11-09 12:00:00,341.63,341.86,341.2,341.35,10656.0,336.9572,337.184,336.533,336.681,10656.0
2023-11-09 12:30:00,341.44,342.55,341.25,342.34,11149.0,336.7698,337.8646,336.5824,337.6575,11149.0
2023-11-09 13:00:00,342.41,342.41,340.4,341.36,64499.0,337.7265,337.7265,335.744,336.6909,64499.0
2023-11-09 13:30:00,341.18,341.31,340.83,341.04,25360.0,336.5133,336.6415,336.1681,336.3752,25360.0
2023-11-09 14:00:00,341.0,341.35,340.05,340.32,60503.0,336.3358,336.681,335.3988,335.6651,60503.0
2023-11-09 14:30:00,340.37,340.37,339.53,339.84,23381.0,335.7144,335.7144,334.8859,335.1917,23381.0
2023-11-09 15:00:00,339.81,340.57,339.54,339.85,20587.0,335.1621,335.9117,334.8958,335.2015,20587.0
2023-11-09 15:30:00,339.94,340.09,339.03,339.96,116845.0,335.2903,335.4382,334.3927,335.31,116845.0
2023-11-10 09:30:00,341.97,341.97,338.81,340.54,20659.0,337.2925,337.2925,334.1757,335.8821,20659.0
2023-11-10 10:00:00,341.19,341.44,338.87,339.06,20639.0,336.5232,336.7698,334.2349,334.4223,20639.0
2023-11-10 10:30:00,339.18,341.15,339.18,341.13,8281.0,334.5407,336.4837,334.5407,336.464,8281.0
2023-11-10 11:00:00,341.23,342.2,340.94,341.71,18686.0,336.5626,337.5194,336.2766,337.0361,18686.0
2023-11-10 11:30:00,341.72,342.22,341.53,342.22,11864.0,337.0459,337.5391,336.8585,337.5391,11864.0
2023-11-10 12:00:00,342.6,343.23,342.6,342.81,20848.0,337.9139,338.5353,337.9139,338.121,20848.0
2023-11-10 12:30:00,342.83,344.21,342.83,344.07,16514.0,338.1408,339.5019,338.1408,339.3638,16514.0
2023-11-10 13:00:00,344.02,344.05,343.38,343.97,14169.0,339.3145,339.3441,338.6832,339.2652,14169.0
2023-11-10 13:30:00,343.97,344.35,343.54,343.9,17250.0,339.2652,339.64,338.841,339.1961,17250.0
2023-11-10 14:00:00,343.9,344.55,343.9,344.55,17746.0,339.1961,339.8372,339.1961,339.8372,17746.0
2023-11-10 14:30:00,344.63,344.86,344.22,344.36,14317.0,339.9161,340.143,339.5117,339.6498,14317.0
2023-11-10 15:00:00,344.39,344.82,344.25,344.82,18102.0,339.6794,340.1035,339.5413,340.1035,18102.0
2023-11-10 15:30:00,344.69,345.03,344.25,344.65,96525.0,339.9753,340.3107,339.5413,339.9359,96525.0
2023-11-13 09:30:00,342.7,343.83,342.16,343.12,35736.0,338.0125,339.1271,337.4799,338.4268,35736.0
2023-11-13 10:00:00,343.05,343.32,342.72,343.03,22204.0,338.3577,338.6241,338.0323,338.338,22204.0
2023-11-13 10:30:00,342.81,344.14,342.76,343.73,9068.0,338.121,339.4328,338.0717,339.0284,9068.0
2023-11-13 11:00:00,343.93,344.39,343.69,344.39,11254.0,339.2257,339.6794,338.989,339.6794,11254.0
2023-11-13 11:30:00,344.38,345.09,344.03,344.54,16061.0,339.6696,340.3698,339.3243,339.8274,16061.0
2023-11-13 12:00:00,344.67,344.75,344.07,344.17,14491.0,339.9556,340.0345,339.3638,339.4624,14491.0
2023-11-13 12:30:00,344.03,344.3,343.64,343.84,11526.0,339.3243,339.5906,338.9397,339.1369,11526.0
2023-11-13 13:00:00,343.82,343.97,343.37,343.41,12627.0,339.1172,339.2652,338.6734,338.7128,12627.0
2023-11-13 13:30:00,343.37,343.62,342.89,343.32,19187.0,338.6734,338.9199,338.1999,338.6241,19187.0
2023-11-13 14:00:00,343.4,344.28,342.43,343.4,61247.0,338.703,339.5709,337.7462,338.703,61247.0
2023-11-13 14:30:00,343.52,344.22,343.4,343.67,11425.0,338.8213,339.5117,338.703,338.9693,11425.0
2023-11-13 15:00:00,343.67,344.56,343.61,344.25,16251.0,338.9693,339.8471,338.9101,339.5413,16251.0
2023-11-13 15:30:00,344.17,344.21,343.29,343.52,65315.0,339.4624,339.5019,338.5945,338.8213,65315.0
2023-11-14 09:30:00,348.23,352.51,344.6,352.0,93376.0,343.4669,347.6883,339.8865,347.1853,93376.0
2023-11-14 10:00:00,351.73,352.71,351.32,352.31,47178.0,346.919,347.8856,346.5146,347.4911,47178.0
2023-11-14 10:30:00,352.34,353.16,351.83,352.46,33941.0,347.5207,348.3295,347.0177,347.639,33941.0
2023-11-14 11:00:00,352.48,352.48,351.45,351.74,17029.0,347.6588,347.6588,346.6428,346.9289,17029.0
2023-11-14 11:30:00,351.74,351.75,350.48,350.48,19868.0,346.9289,346.9387,345.6861,345.6861,19868.0
2023-11-14 12:00:00,350.42,350.79,349.31,349.82,33228.0,345.6269,345.9919,344.5321,345.0351,33228.0
2023-11-14 12:30:00,349.95,350.89,349.79,350.71,23556.0,345.1634,346.0905,345.0056,345.913,23556.0
2023-11-14 13:00:00,350.7,351.21,350.26,351.16,37189.0,345.9031,346.4061,345.4691,346.3568,37189.0
2023-11-14 13:30:00,351.13,351.36,350.69,350.8,17628.0,346.3272,346.5541,345.8932,346.0017,17628.0
2023-11-14 14:00:00,350.74,351.21,350.28,351.12,12511.0,345.9426,346.4061,345.4889,346.3174,12511.0
2023-11-14 14:30:00,351.23,351.75,351.22,351.55,18069.0,346.4259,346.9387,346.416,346.7415,18069.0
2023-11-14 15:00:00,351.57,352.21,351.33,352.0,23768.0,346.7612,347.3925,346.5245,347.1853,23768.0
2023-11-14 15:30:00,352.02,352.07,350.54,351.24,101842.0,347.2051,347.2544,345.7453,346.4357,101842.0
2023-11-15 09:30:00,350.76,353.86,350.38,353.6,49403.0,345.9623,349.0199,345.5875,348.7634,49403.0
2023-11-15 10:00:00,353.78,353.9,353.16,353.26,29453.0,348.941,349.0593,348.3295,348.4281,29453.0
2023-11-15 10:30:00,353.27,353.49,352.44,352.69,12348.0,348.438,348.6549,347.6193,347.8659,12348.0
2023-11-15 11:00:00,352.8,352.84,351.86,352.04,11437.0,347.9744,348.0138,347.0472,347.2248,11437.0
2023-11-15 11:30:00,351.85,352.23,350.7,351.44,16791.0,347.0374,347.4122,345.9031,346.633,16791.0
2023-11-15 12:00:00,351.46,352.01,351.07,352.0,16909.0,346.6527,347.1952,346.268,347.1853,16909.0
2023-11-15 12:30:00,351.86,352.31,351.79,352.07,12855.0,347.0472,347.4911,346.9782,347.2544,12855.0
2023-11-15 13:00:00,351.99,351.99,351.2,351.8,9995.0,347.1755,347.1755,346.3963,346.9881,9995.0
2023-11-15 13:30:00,351.77,351.93,351.23,351.77,6702.0,346.9585,347.1163,346.4259,346.9585,6702.0
2023-11-15 14:00:00,351.91,352.31,351.34,351.89,13631.0,347.0966,347.4911,346.5344,347.0768,13631.0
2023-11-15 14:30:00,352.14,352.23,351.51,351.78,10805.0,347.3234,347.4122,346.702,346.9683,10805.0
2023-11-15 15:00:00,351.7,351.83,351.29,351.51,17786.0,346.8894,347.0177,346.485,346.702,17786.0
2023-11-15 15:30:00,351.51,351.83,350.56,350.77,106559.0,346.702,347.0177,345.765,345.9721,106559.0
2023-11-16 09:30:00,352.9,353.88,352.16,352.64,16949.0,348.073,349.0396,347.3431,347.8166,16949.0
2023-11-16 10:00:00,352.84,353.53,352.5,353.45,22510.0,348.0138,348.6944,347.6785,348.6155,22510.0
2023-11-16 10:30:00,353.54,353.68,352.7,353.19,18810.0,348.7043,348.8423,347.8758,348.359,18810.0
2023-11-16 11:00:00,353.21,354.24,352.9,352.94,33393.0,348.3788,349.3947,348.073,348.1125,33393.0
2023-11-16 11:30:00,352.99,353.22,352.43,352.46,14160.0,348.1618,348.3886,347.6094,347.639,14160.0
2023-11-16 12:00:00,352.45,353.6,352.45,353.37,16445.0,347.6292,348.7634,347.6292,348.5366,16445.0
2023-11-16 12:30:00,353.37,353.64,353.23,353.46,8946.0,348.5366,348.8029,348.3985,348.6254,8946.0
2023-11-16 13:00:00,353.33,353.47,352.82,353.37,12365.0,348.4971,348.6352,347.9941,348.5366,12365.0
2023-11-16 13:30:00,353.66,354.03,353.26,353.85,55158.0,348.8226,349.1876,348.4281,349.01,55158.0
2023-11-16 14:00:00,353.68,353.98,353.6,353.89,15390.0,348.8423,349.1382,348.7634,349.0495,15390.0
2023-11-16 14:30:00,353.82,354.4,353.8,354.2,19098.0,348.9804,349.5525,348.9607,349.3552,19098.0
2023-11-16 15:00:00,354.2,354.73,354.16,354.65,26491.0,349.3552,349.878,349.3158,349.7991,26491.0
2023-11-16 15:30:00,354.72,354.72,353.49,353.57,91386.0,349.8681,349.8681,348.6549,348.7339,91386.0
2023-11-17 09:30:00,354.58,356.04,353.29,355.76,60088.0,349.73,351.1701,348.4577,350.8939,60088.0
2023-11-17 10:00:00,355.75,357.66,355.62,357.4,17768.0,350.884,352.7679,350.7558,352.5115,17768.0
2023-11-17 10:30:00,357.25,357.25,356.14,356.28,11141.0,352.3635,352.3635,351.2687,351.4068,11141.0
2023-11-17 11:00:00,356.12,356.3,355.54,355.87,10642.0,351.249,351.4265,350.6769,351.0024,10642.0
2023-11-17 11:30:00,356.02,356.45,355.62,356.4,9025.0,351.1503,351.5745,350.7558,351.5251,9025.0
2023-11-17 12:00:00,356.44,357.15,356.18,356.18,13839.0,351.5646,352.2649,351.3082,351.3082,13839.0
2023-11-17 12:30:00,356.22,356.56,356.13,356.13,12190.0,351.3476,351.683,351.2588,351.2588,12190.0
2023-11-17 13:00:00,356.23,357.01,356.09,356.58,11057.0,351.3575,352.1268,351.2194,351.7027,11057.0
2023-11-17 13:30:00,356.56,356.67,356.22,356.66,8889.0,351.683,351.7914,351.3476,351.7816,8889.0
2023-11-17 14:00:00,356.65,357.26,356.65,357.21,13095.0,351.7717,352.3734,351.7717,352.3241,13095.0
2023-11-17 14:30:00,357.21,357.26,356.81,356.86,18512.0,352.3241,352.3734,351.9295,351.9788,18512.0
2023-11-17 15:00:00,356.88,356.99,356.35,356.9,17863.0,351.9986,352.1071,351.4758,352.0183,17863.0
2023-11-17 15:30:00,356.87,357.04,355.75,356.7,94047.0,351.9887,352.1564,350.884,351.821,94047.0
2023-11-20 09:30:00,356.47,358.78,355.77,358.78,98727.0,351.5942,353.8726,350.9038,353.8726,98727.0
2023-11-20 10:00:00,359.13,359.93,358.43,358.99,126556.0,354.2178,355.0069,353.5274,354.0797,126556.0
2023-11-20 10:30:00,358.94,359.59,358.56,358.83,101929.0,354.0304,354.6715,353.6556,353.9219,101929.0
2023-11-20 11:00:00,358.91,359.44,358.42,359.18,26866.0,354.0008,354.5236,353.5175,354.2671,26866.0
2023-11-20 11:30:00,359.35,359.68,358.97,359.31,50028.0,354.4348,354.7603,354.06,354.3953,50028.0
2023-11-20 12:00:00,359.38,360.32,359.31,359.99,28171.0,354.4644,355.3915,354.3953,355.066,28171.0
2023-11-20 12:30:00,359.98,360.7,359.64,360.07,49618.0,355.0562,355.7663,354.7208,355.1449,49618.0
2023-11-20 13:00:00,359.98,361.56,359.9,361.45,21650.0,355.0562,356.6146,354.9773,356.5061,21650.0
2023-11-20 13:30:00,361.48,361.88,361.08,361.25,32860.0,356.5357,356.9302,356.1411,356.3088,32860.0
2023-11-20 14:00:00,361.25,361.32,360.03,360.11,22391.0,356.3088,356.3778,355.1055,355.1844,22391.0
2023-11-20 14:30:00,360.1,360.51,360.0,360.24,24177.0,355.1745,355.5789,355.0759,355.3126,24177.0
2023-11-20 15:00:00,360.31,361.28,360.14,361.25,30450.0,355.3817,356.3384,355.214,356.3088,30450.0
2023-11-20 15:30:00,361.25,361.25,359.9,361.15,140401.0,356.3088,356.3088,354.9773,356.2102,140401.0
2023-11-21 09:30:00,361.7,364.5,360.81,362.89,57799.0,356.7526,359.5143,355.8748,357.9264,57799.0
2023-11-21 10:00:00,363.16,363.59,362.57,363.08,40992.0,358.1927,358.6168,357.6107,358.1138,40992.0
2023-11-21 10:30:00,363.1,364.47,362.6,364.41,44741.0,358.1335,359.4848,357.6403,359.4256,44741.0
2023-11-21 11:00:00,364.3,364.43,362.95,363.44,18574.0,359.3171,359.4453,357.9856,358.4688,18574.0
2023-11-21 11:30:00,363.44,363.83,363.27,363.79,14399.0,358.4688,358.8535,358.3012,358.8141,14399.0
2023-11-21 12:00:00,363.74,364.65,363.68,364.13,15074.0,358.7647,359.6623,358.7056,359.1494,15074.0
2023-11-21 12:30:00,364.14,364.46,363.93,364.41,15060.0,359.1593,359.4749,358.9521,359.4256,15060.0
2023-11-21 13:00:00,364.4,364.41,363.74,363.88,20825.0,359.4157,359.4256,358.7647,358.9028,20825.0
2023-11-21 13:30:00,363.87,364.26,363.86,364.02,14809.0,358.893,359.2776,358.8831,359.0409,14809.0
2023-11-21 14:00:00,364.09,364.22,363.4,363.5,23602.0,359.11,359.2382,358.4294,358.528,23602.0
2023-11-21 14:30:00,363.6,364.12,363.58,363.89,27275.0,358.6267,359.1395,358.6069,358.9127,27275.0
2023-11-21 15:00:00,364.0,364.49,363.9,364.49,25576.0,359.0212,359.5045,358.9226,359.5045,25576.0
2023-11-21 15:30:00,364.44,364.44,363.73,363.81,120248.0,359.4552,359.4552,358.7549,358.8338,120248.0
2023-11-22 09:30:00,364.92,366.94,363.96,366.94,39650.0,360.6888,362.6854,359.74,362.6854,39650.0
2023-11-22 10:00:00,367.15,368.12,366.27,367.9,59613.0,362.893,363.8517,362.0232,363.6343,59613.0
2023-11-22 10:30:00,367.86,368.36,367.45,367.75,44069.0,363.5948,364.089,363.1895,363.486,44069.0
2023-11-22 11:00:00,367.64,368.67,367.47,368.15,80507.0,363.3773,364.3954,363.2093,363.8814,80507.0
2023-11-22 11:30:00,368.31,368.42,367.77,368.2,22919.0,364.0395,364.1483,363.5058,363.9308,22919.0
2023-11-22 12:00:00,368.18,368.18,367.57,367.88,74030.0,363.911,363.911,363.3081,363.6145,74030.0
2023-11-22 12:30:00,367.88,368.12,367.27,367.6,52879.0,363.6145,363.8517,363.0116,363.3378,52879.0
2023-11-22 13:00:00,367.55,367.61,367.01,367.15,27232.0,363.2883,363.3477,362.7546,362.893,27232.0
2023-11-22 13:30:00,367.16,367.3,366.61,366.98,44555.0,362.9029,363.0412,362.3592,362.725,44555.0
2023-11-22 14:00:00,366.96,367.06,366.54,366.82,40743.0,362.7052,362.804,362.2901,362.5668,40743.0
2023-11-22 14:30:00,366.79,366.8,365.6,365.99,46764.0,362.5372,362.547,361.361,361.7464,46764.0
2023-11-22 15:00:00,365.94,366.19,365.69,366.08,44496.0,361.697,361.9441,361.4499,361.8354,44496.0
2023-11-22 15:30:00,366.01,366.14,364.51,364.54,114364.0,361.7662,361.8947,360.2836,360.3132,114364.0
2023-11-24 09:30:00,364.96,364.96,362.31,363.03,35007.0,360.7284,360.7284,358.1091,358.8208,35007.0
2023-11-24 10:00:00,362.83,363.43,362.0,363.0,22797.0,358.6231,359.2161,357.8027,358.7911,22797.0
2023-11-24 10:30:00,363.0,363.13,362.0,362.25,14685.0,358.7911,358.9196,357.8027,358.0498,14685.0
2023-11-24 11:00:00,362.09,362.68,361.82,361.96,18149.0,357.8917,358.4748,357.6248,357.7632,18149.0
2023-11-24 11:30:00,361.98,362.32,361.74,362.18,16239.0,357.7829,358.119,357.5457,357.9806,16239.0
2023-11-24 12:00:00,362.13,362.47,361.31,361.46,12253.0,357.9312,358.2673,357.1207,357.269,12253.0
2023-11-24 12:30:00,361.59,362.43,361.22,362.37,46603.0,357.3975,358.2277,357.0317,358.1684,46603.0
2023-11-27 09:30:00,361.36,361.94,359.78,361.94,45792.0,357.1701,357.7434,355.6084,357.7434,45792.0
2023-11-27 10:00:00,361.96,362.2,359.39,360.1,27060.0,357.7632,358.0004,355.223,355.9247,27060.0
2023-11-27 10:30:00,360.09,361.05,359.9,361.04,16186.0,355.9148,356.8637,355.727,356.8538,16186.0
2023-11-27 11:00:00,361.05,361.75,360.9,361.75,16876.0,356.8637,357.5556,356.7155,357.5556,16876.0
2023-11-27 11:30:00,361.87,361.87,361.35,361.47,20839.0,357.6742,357.6742,357.1602,357.2788,20839.0
2023-11-27 12:00:00,361.31,362.12,361.31,361.72,29205.0,357.1207,357.9213,357.1207,357.5259,29205.0
2023-11-27 12:30:00,361.7,361.95,361.61,361.66,22020.0,357.5062,357.7533,357.4172,357.4666,22020.0
2023-11-27 13:00:00,361.58,361.9,361.03,361.38,27635.0,357.3876,357.7039,356.8439,357.1899,27635.0
2023-11-27 13:30:00,361.43,361.74,361.19,361.6,11087.0,357.2393,357.5457,357.0021,357.4073,11087.0
2023-11-27 14:00:00,361.63,361.79,361.32,361.47,9164.0,357.437,357.5951,357.1306,357.2788,9164.0
2023-11-27 14:30:00,361.39,361.45,360.87,361.21,12275.0,357.1998,357.2591,356.6858,357.0219,12275.0
2023-11-27 15:00:00,361.28,361.87,361.05,361.55,17471.0,357.091,357.6742,356.8637,357.3579,17471.0
2023-11-27 15:30:00,361.62,361.77,360.72,361.3,73700.0,357.4271,357.5754,356.5375,357.1108,73700.0
2023-11-28 09:30:00,360.26,360.68,358.49,359.78,25297.0,356.0829,356.498,354.3334,355.6084,25297.0
2023-11-28 10:00:00,359.85,360.29,359.35,360.03,31263.0,355.6776,356.1125,355.1834,355.8555,31263.0
2023-11-28 10:30:00,360.03,362.24,360.0,361.98,23964.0,355.8555,358.0399,355.8259,357.7829,23964.0
2023-11-28 11:00:00,362.0,362.24,361.66,362.03,21706.0,357.8027,358.0399,357.4666,357.8324,21706.0
2023-11-28 11:30:00,362.04,362.81,361.95,362.27,19402.0,357.8422,358.6033,357.7533,358.0696,19402.0
2023-11-28 12:00:00,362.4,362.45,361.66,361.76,11826.0,358.1981,358.2475,357.4666,357.5655,11826.0
2023-11-28 12:30:00,361.75,362.17,361.34,361.89,10870.0,357.5556,357.9707,357.1504,357.694,10870.0
2023-11-28 13:00:00,361.93,361.93,360.56,361.31,12546.0,357.7335,357.7335,356.3794,357.1207,12546.0
2023-11-28 13:30:00,361.74,362.03,361.55,361.59,8399.0,357.5457,357.8324,357.3579,357.3975,8399.0
2023-11-28 14:00:00,361.8,361.87,361.22,361.34,9922.0,357.605,357.6742,357.0317,357.1504,9922.0
2023-11-28 14:30:00,361.31,361.77,361.09,361.62,10913.0,357.1207,357.5754,356.9033,357.4271,10913.0
2023-11-28 15:00:00,361.62,361.83,361.12,361.47,12443.0,357.4271,357.6347,356.9329,357.2788,12443.0
2023-11-28 15:30:00,361.38,362.13,361.13,361.15,70148.0,357.1899,357.9312,356.9428,356.9626,70148.0
2023-11-29 09:30:00,363.24,363.82,361.92,362.5,47169.0,359.0283,359.6016,357.7236,358.2969,47169.0
2023-11-29 10:00:00,362.49,363.12,362.14,362.74,39451.0,358.287,358.9097,357.9411,358.5341,39451.0
2023-11-29 10:30:00,362.75,363.16,362.4,363.09,26432.0,358.544,358.9493,358.1981,358.8801,26432.0
2023-11-29 11:00:00,362.98,363.65,361.83,362.14,13663.0,358.7713,359.4336,357.6347,357.9411,13663.0
2023-11-29 11:30:00,362.09,362.17,361.5,362.0,22601.0,357.8917,357.9707,357.3085,357.8027,22601.0
2023-11-29 12:00:00,361.98,363.13,361.79,362.83,13299.0,357.7829,358.9196,357.5951,358.6231,13299.0
2023-11-29 12:30:00,362.89,363.55,362.73,363.55,9744.0,358.6824,359.3347,358.5242,359.3347,9744.0
2023-11-29 13:00:00,363.48,363.8,362.97,363.71,16018.0,359.2655,359.5818,358.7615,359.4929,16018.0
2023-11-29 13:30:00,363.68,363.85,363.27,363.53,16142.0,359.4632,359.6312,359.058,359.315,16142.0
2023-11-29 14:00:00,363.46,364.07,363.39,363.56,15410.0,359.2458,359.8487,359.1766,359.3446,15410.0
2023-11-29 14:30:00,363.42,363.58,363.03,363.38,16328.0,359.2062,359.3644,358.8208,359.1667,16328.0
2023-11-29 15:00:00,363.24,363.29,361.92,361.93,15719.0,359.0283,359.0777,357.7236,357.7335,15719.0
2023-11-29 15:30:00,361.85,362.33,361.42,361.89,90644.0,357.6544,358.1289,357.2294,357.694,90644.0
2023-11-30 09:30:00,360.43,362.18,358.68,362.04,22991.0,356.2509,357.9806,354.5212,357.8422,22991.0
2023-11-30 10:00:00,362.0,362.67,361.59,362.42,16298.0,357.8027,358.4649,357.3975,358.2178,16298.0
2023-11-30 10:30:00,362.42,362.6,361.44,362.59,15371.0,358.2178,358.3957,357.2492,358.3859,15371.0
2023-11-30 11:00:00,362.79,363.36,362.5,362.91,11206.0,358.5835,359.1469,358.2969,358.7021,11206.0
2023-11-30 11:30:00,362.89,363.2,361.72,361.73,10668.0,358.6824,358.9888,357.5259,357.5358,10668.0
2023-11-30 12:00:00,361.55,361.97,360.79,360.8,9924.0,357.3579,357.773,356.6067,356.6166,9924.0
2023-11-30 12:30:00,360.99,361.21,360.47,360.75,15188.0,356.8044,357.0219,356.2904,356.5672,15188.0
2023-11-30 13:00:00,360.81,361.44,360.34,361.31,6087.0,356.6265,357.2492,356.1619,357.1207,6087.0
2023-11-30 13:30:00,361.38,361.55,361.0,361.35,7628.0,357.1899,357.3579,356.8143,357.1602,7628.0
2023-11-30 14:00:00,361.33,361.93,361.2,361.68,10187.0,357.1405,357.7335,357.012,357.4864,10187.0
2023-11-30 14:30:00,361.82,362.64,361.77,362.54,13201.0,357.6248,358.4353,357.5754,358.3364,13201.0
2023-11-30 15:00:00,362.54,362.54,361.62,361.83,16460.0,358.3364,358.3364,357.4271,357.6347,16460.0
2023-11-30 15:30:00,362.0,365.2,361.93,364.76,148659.0,357.8027,360.9656,357.7335,360.5307,148659.0
2023-12-01 09:30:00,364.0,368.6,361.7,368.6,80738.0,359.7795,364.3262,357.5062,364.3262,80738.0
2023-12-01 10:00:00,368.63,369.78,367.25,367.25,33841.0,364.3558,365.4925,362.9918,362.9918,33841.0
2023-12-01 10:30:00,367.23,368.32,367.06,367.71,19909.0,362.9721,364.0494,362.804,363.4465,19909.0
2023-12-01 11:00:00,367.36,367.63,366.49,367.63,23346.0,363.1006,363.3674,362.2406,363.3674,23346.0
2023-12-01 11:30:00,367.63,369.83,367.54,369.01,16859.0,363.3674,365.5419,363.2785,364.7314,16859.0
2023-12-01 12:00:00,368.97,369.94,368.93,369.31,20202.0,364.6919,365.6506,364.6523,365.0279,20202.0
2023-12-01 12:30:00,369.16,369.41,368.5,369.23,16978.0,364.8797,365.1268,364.2273,364.9489,16978.0
2023-12-01 13:00:00,369.22,369.66,369.09,369.51,20576.0,364.939,365.3739,364.8105,365.2256,20576.0
2023-12-01 13:30:00,369.37,370.12,369.37,369.61,18476.0,365.0872,365.8286,365.0872,365.3245,18476.0
2023-12-01 14:00:00,369.69,370.32,369.48,370.27,20846.0,365.4035,366.0262,365.196,365.9768,20846.0
2023-12-01 14:30:00,370.16,370.7,370.16,370.62,17269.0,365.8681,366.4018,365.8681,366.3228,17269.0
2023-12-01 15:00:00,370.66,370.67,369.71,370.25,28865.0,366.3623,366.3722,365.4233,365.957,28865.0
2023-12-01 15:30:00,370.35,371.19,370.24,371.05,111727.0,366.0559,366.8861,365.9472,366.7478,111727.0
2023-12-04 09:30:00,368.76,372.54,368.5,371.49,32103.0,364.4843,368.2205,364.2273,367.1827,32103.0
2023-12-04 10:00:00,372.25,372.84,370.86,371.12,25725.0,367.9339,368.517,366.56,366.817,25725.0
2023-12-04 10:30:00,371.44,371.53,370.34,370.6,28220.0,367.1332,367.2222,366.046,366.303,28220.0
2023-12-04 11:00:00,370.55,372.21,370.5,372.04,26913.0,366.2536,367.8943,366.2041,367.7263,26913.0
2023-12-04 11:30:00,372.02,372.93,371.72,372.86,15242.0,367.7065,368.606,367.41,368.5368,15242.0
2023-12-04 12:00:00,373.0,373.05,372.0,372.48,12098.0,368.6752,368.7246,367.6868,368.1612,12098.0
2023-12-04 12:30:00,372.68,372.84,372.4,372.7,6950.0,368.3589,368.517,368.0821,368.3786,6950.0
2023-12-04 13:00:00,372.82,372.82,371.45,371.49,8013.0,368.4972,368.4972,367.1431,367.1827,8013.0
2023-12-04 13:30:00,371.57,372.32,371.49,372.04,11513.0,367.2617,368.003,367.1827,367.7263,11513.0
2023-12-04 14:00:00,372.06,372.7,371.89,372.37,8955.0,367.7461,368.3786,367.578,368.0525,8955.0
2023-12-04 14:30:00,372.33,373.01,372.22,372.69,15571.0,368.0129,368.685,367.9042,368.3688,15571.0
2023-12-04 15:00:00,372.79,373.64,372.72,373.28,21992.0,368.4676,369.3077,368.3984,368.9519,21992.0
2023-12-04 15:30:00,373.32,374.38,373.09,373.88,121629.0,368.9914,370.0392,368.7641,369.545,121629.0
2023-12-05 09:30:00,373.35,374.31,369.22,370.88,39196.0,369.0211,369.97,364.939,366.5797,39196.0
2023-12-05 10:00:00,371.32,371.98,369.97,371.66,32985.0,367.0146,367.667,365.6803,367.3507,32985.0
2023-12-05 10:30:00,371.59,372.51,371.52,372.38,18041.0,367.2815,368.1908,367.2123,368.0623,18041.0
2023-12-05 11:00:00,372.4,372.47,370.21,372.06,18794.0,368.0821,368.1513,365.9175,367.7461,18794.0
2023-12-05 11:30:00,372.1,372.47,371.31,372.12,15791.0,367.7856,368.1513,367.0048,367.8054,15791.0
2023-12-05 12:00:00,372.08,373.07,371.95,372.97,11436.0,367.7658,368.7443,367.6373,368.6455,11436.0
2023-12-05 12:30:00,373.04,373.14,371.93,373.14,14827.0,368.7147,368.8135,367.6176,368.8135,14827.0
2023-12-05 13:00:00,373.24,374.3,372.8,373.73,21620.0,368.9124,369.9601,368.4775,369.3967,21620.0
2023-12-05 13:30:00,373.61,374.17,373.61,373.87,20890.0,369.2781,369.8316,369.2781,369.5351,20890.0
2023-12-05 14:00:00,373.98,374.73,373.63,374.62,16992.0,369.6438,370.3851,369.2979,370.2764,16992.0
2023-12-05 14:30:00,374.55,375.38,374.43,375.38,16443.0,370.2072,371.0276,370.0886,371.0276,16443.0
2023-12-05 15:00:00,375.2,375.62,375.0,375.0,25880.0,370.8496,371.2648,370.652,370.652,25880.0
2023-12-05 15:30:00,374.99,375.9,374.48,375.7,132132.0,370.6421,371.5415,370.138,371.3439,132132.0
2023-12-06 09:30:00,376.89,378.18,374.35,375.11,24541.0,372.5201,373.7951,370.0095,370.7607,24541.0
2023-12-06 10:00:00,375.17,375.59,374.18,374.68,22493.0,370.82,371.2351,369.8415,370.3357,22493.0
2023-12-06 10:30:00,374.9,375.44,373.57,374.89,43852.0,370.5531,371.0869,369.2385,370.5432,43852.0
2023-12-06 11:00:00,374.8,376.0,373.99,374.52,31289.0,370.4543,371.6404,369.6537,370.1775,31289.0
2023-12-06 11:30:00,374.37,375.52,373.87,375.49,27460.0,370.0293,371.1659,369.5351,371.1363,27460.0
2023-12-06 12:00:00,375.36,375.63,374.78,374.78,17740.0,371.0078,371.2747,370.4345,370.4345,17740.0
2023-12-06 12:30:00,374.85,375.7,374.51,374.82,15999.0,370.5037,371.3439,370.1676,370.4741,15999.0
2023-12-06 13:00:00,374.84,375.41,374.27,375.16,20306.0,370.4938,371.0572,369.9304,370.8101,20306.0
2023-12-06 13:30:00,375.23,375.56,374.8,375.15,22163.0,370.8793,371.2055,370.4543,370.8002,22163.0
2023-12-06 14:00:00,375.1,375.98,374.54,374.54,19652.0,370.7508,371.6206,370.1973,370.1973,19652.0
2023-12-06 14:30:00,374.63,375.28,374.0,374.17,20652.0,370.2863,370.9287,369.6636,369.8316,20652.0
2023-12-06 15:00:00,374.08,374.57,373.89,374.12,32635.0,369.7426,370.227,369.5548,369.7822,32635.0
2023-12-06 15:30:00,374.05,374.21,372.98,373.36,92640.0,369.713,369.8711,368.6554,369.031,92640.0
2023-12-07 09:30:00,374.19,374.19,371.46,373.04,26618.0,369.8514,369.8514,367.153,368.7147,26618.0
2023-12-07 10:00:00,373.16,375.34,373.02,374.55,25365.0,368.8333,370.988,368.6949,370.2072,25365.0
2023-12-07 10:30:00,374.68,375.5,374.56,375.34,43401.0,370.3357,371.1462,370.2171,370.988,43401.0
2023-12-07 11:00:00,375.4,375.72,374.54,374.94,50454.0,371.0473,371.3636,370.1973,370.5927,50454.0
2023-12-07 11:30:00,374.97,375.45,374.84,375.16,22147.0,370.6223,371.0968,370.4938,370.8101,22147.0
2023-12-07 12:00:00,375.26,375.33,373.9,374.4,25775.0,370.909,370.9781,369.5647,370.0589,25775.0
2023-12-07 12:30:00,374.38,374.74,373.67,373.75,99779.0,370.0392,370.395,369.3374,369.4165,99779.0
2023-12-07 13:00:00,373.75,374.14,373.75,373.9,13417.0,369.4165,369.8019,369.4165,369.5647,13417.0
2023-12-07 13:30:00,373.94,374.09,373.63,373.82,15037.0,369.6043,369.7525,369.2979,369.4856,15037.0
2023-12-07 14:00:00,373.85,374.23,373.44,374.05,13431.0,369.5153,369.8909,369.1101,369.713,13431.0
2023-12-07 14:30:00,374.16,374.16,373.17,373.18,16294.0,369.8217,369.8217,368.8432,368.8531,16294.0
2023-12-07 15:00:00,373.21,373.79,373.07,373.54,23463.0,368.8827,369.456,368.7443,369.2089,23463.0
2023-12-07 15:30:00,373.49,373.62,372.5,372.63,113872.0,369.1595,369.288,368.181,368.3094,113872.0
2023-12-08 09:30:00,371.99,375.51,369.99,375.51,116599.0,367.6769,371.1561,365.7001,371.1561,116599.0
2023-12-08 10:00:00,375.71,378.32,375.71,377.7,99851.0,371.3537,373.9335,371.3537,373.3207,99851.0
2023-12-08 10:30:00,377.62,377.62,374.01,375.26,35372.0,373.2416,373.2416,369.6734,370.909,35372.0
2023-12-08 11:00:00,375.14,375.14,373.26,373.61,34430.0,370.7903,370.7903,368.9321,369.2781,34430.0
2023-12-08 11:30:00,373.64,374.19,373.14,373.58,16591.0,369.3077,369.8514,368.8135,369.2484,16591.0
2023-12-08 12:00:00,373.67,374.49,373.58,374.46,27700.0,369.3374,370.1479,369.2484,370.1182,27700.0
2023-12-08 12:30:00,374.49,374.75,374.21,374.56,22345.0,370.1479,370.4049,369.8711,370.2171,22345.0
2023-12-08 13:00:00,374.5,374.74,373.9,374.62,19947.0,370.1578,370.395,369.5647,370.2764,19947.0
2023-12-08 13:30:00,374.79,374.92,374.47,374.63,26172.0,370.4444,370.5729,370.1281,370.2863,26172.0
2023-12-08 14:00:00,374.59,375.54,374.54,375.16,43871.0,370.2467,371.1857,370.1973,370.8101,43871.0
2023-12-08 14:30:00,375.13,375.74,375.12,375.69,48158.0,370.7805,371.3834,370.7706,371.334,48158.0
2023-12-08 15:00:00,375.68,376.08,374.97,375.01,51114.0,371.3241,371.7194,370.6223,370.6619,51114.0
2023-12-08 15:30:00,374.92,375.68,374.4,374.61,132137.0,370.5729,371.3241,370.0589,370.2665,132137.0
2023-12-11 09:30:00,374.52,376.37,372.0,375.28,49466.0,370.1775,372.0061,367.6868,370.9287,49466.0
2023-12-11 10:00:00,375.13,376.62,375.12,376.25,19195.0,370.7805,372.2532,370.7706,371.8875,19195.0
2023-12-11 10:30:00,376.36,377.43,376.28,377.01,13805.0,371.9962,373.0538,371.9171,372.6387,13805.0
2023-12-11 11:00:00,377.03,377.3,376.22,377.01,15085.0,372.6584,372.9253,371.8578,372.6387,15085.0
2023-12-11 11:30:00,376.9,376.9,375.81,376.39,12051.0,372.5299,372.5299,371.4526,372.0259,12051.0
2023-12-11 12:00:00,376.38,376.76,375.99,376.15,10077.0,372.016,372.3916,371.6305,371.7886,10077.0
2023-12-11 12:30:00,375.92,376.5,375.85,376.19,19032.0,371.5613,372.1346,371.4921,371.8282,19032.0
2023-12-11 13:00:00,375.93,376.51,375.79,376.51,15204.0,371.5712,372.1445,371.4328,372.1445,15204.0
2023-12-11 13:30:00,376.58,376.84,376.31,376.31,22939.0,372.2136,372.4706,371.9468,371.9468,22939.0
2023-12-11 14:00:00,376.35,377.66,376.31,377.59,16782.0,371.9863,373.2811,371.9468,373.2119,16782.0
2023-12-11 14:30:00,377.66,377.86,377.26,377.54,9512.0,373.2811,373.4788,372.8858,373.1625,9512.0
2023-12-11 15:00:00,377.57,378.12,377.31,377.93,21854.0,373.1922,373.7358,372.9352,373.548,21854.0
2023-12-11 15:30:00,377.93,378.82,377.52,377.69,109566.0,373.548,374.4277,373.1427,373.3108,109566.0
2023-12-12 09:30:00,378.36,379.52,377.96,378.69,11894.0,373.973,375.1196,373.5776,374.2992,11894.0
2023-12-12 10:00:00,378.68,379.0,378.07,378.49,19185.0,374.2893,374.6056,373.6864,374.1015,19185.0
2023-12-12 10:30:00,378.35,379.16,378.25,378.89,26082.0,373.9631,374.7637,373.8643,374.4969,26082.0
2023-12-12 11:00:00,378.87,379.09,378.42,378.58,15179.0,374.4771,374.6945,374.0323,374.1905,15179.0
2023-12-12 11:30:00,378.64,379.22,378.59,378.93,29476.0,374.2498,374.823,374.2003,374.5364,29476.0
2023-12-12 12:00:00,378.89,379.77,378.84,379.66,18084.0,374.4969,375.3667,374.4474,375.2579,18084.0
2023-12-12 12:30:00,379.67,379.86,379.2,379.44,12886.0,375.2678,375.4556,374.8033,375.0405,12886.0
2023-12-12 13:00:00,379.36,380.22,379.36,380.06,13790.0,374.9614,375.8114,374.9614,375.6533,13790.0
2023-12-12 13:30:00,380.06,380.13,379.78,380.0,20060.0,375.6533,375.7225,375.3765,375.594,20060.0
2023-12-12 14:00:00,379.94,380.59,379.94,380.13,20573.0,375.5347,376.1772,375.5347,375.7225,20573.0
2023-12-12 14:30:00,380.06,380.34,379.93,380.13,25724.0,375.6533,375.9301,375.5248,375.7225,25724.0
2023-12-12 15:00:00,380.06,380.43,379.89,380.36,25044.0,375.6533,376.019,375.4853,375.9498,25044.0
2023-12-12 15:30:00,380.39,380.71,379.85,380.6,88484.0,375.9795,376.2958,375.4457,376.187,88484.0
2023-12-13 09:30:00,381.82,383.25,380.21,382.39,19329.0,377.3929,378.8063,375.8016,377.9563,19329.0
2023-12-13 10:00:00,382.37,384.29,382.37,384.23,23170.0,377.9365,379.8343,377.9365,379.7749,23170.0
2023-12-13 10:30:00,384.17,384.57,383.81,384.02,21603.0,379.7156,380.111,379.3598,379.5674,21603.0
2023-12-13 11:00:00,384.05,384.07,383.38,383.38,18540.0,379.597,379.6168,378.9348,378.9348,18540.0
2023-12-13 11:30:00,383.38,383.72,382.35,382.83,19384.0,378.9348,379.2709,377.9167,378.3912,19384.0
2023-12-13 12:00:00,382.89,383.04,381.7,381.84,14848.0,378.4505,378.5987,377.2743,377.4127,14848.0
2023-12-13 12:30:00,381.85,382.12,381.5,381.51,11628.0,377.4225,377.6894,377.0766,377.0865,11628.0
2023-12-13 13:00:00,381.56,381.56,381.23,381.38,11344.0,377.1359,377.1359,376.8097,376.958,11344.0
2023-12-13 13:30:00,381.33,381.58,380.94,381.45,16223.0,376.9086,377.1557,376.5231,377.0272,16223.0
2023-12-13 14:00:00,381.54,386.86,381.54,386.73,26493.0,377.1161,382.3745,377.1161,382.246,26493.0
2023-12-13 14:30:00,386.73,389.41,386.58,389.34,45528.0,382.246,384.8949,382.0977,384.8257,45528.0
2023-12-13 15:00:00,389.31,390.2,387.99,388.53,47523.0,384.796,385.6757,383.4914,384.0251,47523.0
2023-12-13 15:30:00,388.59,391.26,388.14,390.83,89537.0,384.0844,386.7234,383.6396,386.2984,89537.0
2023-12-14 09:30:00,394.71,396.56,393.14,394.59,54629.0,390.1334,391.962,388.5816,390.0148,54629.0
2023-12-14 10:00:00,394.72,396.57,394.37,396.23,39867.0,390.1433,391.9719,389.7974,391.6358,39867.0
2023-12-14 10:30:00,396.47,396.91,394.51,395.26,25663.0,391.873,392.3079,389.9358,390.6771,25663.0
2023-12-14 11:00:00,395.27,395.42,393.94,394.9,37836.0,390.6869,390.8352,389.3724,390.3212,37836.0
2023-12-14 11:30:00,394.89,396.16,394.67,395.87,27159.0,390.3113,391.5666,390.0939,391.28,27159.0
2023-12-14 12:00:00,395.87,396.58,395.62,396.2,13906.0,391.28,391.9818,391.0329,391.6062,13906.0
2023-12-14 12:30:00,396.05,396.06,393.25,393.25,25177.0,391.4579,391.4678,388.6904,388.6904,25177.0
2023-12-14 13:00:00,392.98,392.98,391.17,391.17,21153.0,388.4235,388.4235,386.6345,386.6345,21153.0
2023-12-14 13:30:00,391.14,392.12,390.48,391.83,16672.0,386.6048,387.5735,385.9525,387.2868,16672.0
2023-12-14 14:00:00,391.8,392.89,391.72,392.81,14109.0,387.2572,388.3345,387.1781,388.2555,14109.0
2023-12-14 14:30:00,392.69,392.69,391.61,391.93,24279.0,388.1369,388.1369,387.0694,387.3857,24279.0
2023-12-14 15:00:00,391.85,392.39,391.43,392.31,17236.0,387.3066,387.8403,386.8915,387.7613,17236.0
2023-12-14 15:30:00,392.3,392.41,391.33,391.92,89193.0,387.7514,387.8601,386.7926,387.3758,89193.0
2023-12-15 09:30:00,393.09,393.09,387.14,387.84,233118.0,388.5322,388.5322,382.6512,383.3431,233118.0
2023-12-15 10:00:00,387.84,388.83,387.16,387.63,39143.0,383.3431,384.3216,382.671,383.1355,39143.0
2023-12-15 10:30:00,387.41,389.89,387.4,389.56,22568.0,382.9181,385.3693,382.9082,385.0431,22568.0
2023-12-15 11:00:00,389.65,389.66,388.75,389.2,8597.0,385.1321,385.142,384.2425,384.6873,8597.0
2023-12-15 11:30:00,389.16,389.71,388.13,389.63,29450.0,384.6478,385.1914,383.6297,385.1123,29450.0
2023-12-15 12:00:00,389.81,389.84,389.26,389.77,6994.0,385.2902,385.3199,384.7466,385.2507,6994.0
2023-12-15 12:30:00,389.75,389.91,388.67,388.77,6272.0,385.2309,385.3891,384.1635,384.2623,6272.0
2023-12-15 13:00:00,388.78,389.18,388.61,388.94,8557.0,384.2722,384.6676,384.1042,384.4303,8557.0
2023-12-15 13:30:00,388.85,388.88,387.58,387.59,14870.0,384.3414,384.371,383.0861,383.096,14870.0
2023-12-15 14:00:00,387.57,387.6,386.72,386.73,10859.0,383.0762,383.1059,382.2361,382.246,10859.0
2023-12-15 14:30:00,386.91,387.62,386.67,387.06,11720.0,382.4239,383.1256,382.1867,382.5721,11720.0
2023-12-15 15:00:00,387.1,387.55,386.83,387.51,25194.0,382.6117,383.0565,382.3448,383.0169,25194.0
2023-12-15 15:30:00,387.5,389.55,386.79,388.76,94600.0,383.007,385.0333,382.3053,384.2524,94600.0
2023-12-18 09:30:00,389.75,390.85,387.92,389.42,30784.0,385.2309,386.3182,383.4222,384.9048,30784.0
2023-12-18 10:00:00,390.01,390.66,387.35,388.12,18671.0,385.4879,386.1304,382.8588,383.6198,18671.0
2023-12-18 10:30:00,388.05,388.48,387.52,388.04,13342.0,383.5507,383.9757,383.0268,383.5408,13342.0
2023-12-18 11:00:00,388.09,389.03,387.92,388.42,10556.0,383.5902,384.5193,383.4222,383.9164,10556.0
2023-12-18 11:30:00,388.38,388.91,388.14,388.82,13557.0,383.8768,384.4007,383.6396,384.3117,13557.0
2023-12-18 12:00:00,388.79,389.46,388.57,389.42,29288.0,384.2821,384.9443,384.0646,384.9048,29288.0
2023-12-18 12:30:00,389.29,389.32,388.37,388.68,16278.0,384.7763,384.8059,383.8669,384.1734,16278.0
2023-12-18 13:00:00,388.84,388.98,388.5,388.61,6876.0,384.3315,384.4699,383.9954,384.1042,6876.0
2023-12-18 13:30:00,388.7,388.84,388.43,388.84,18073.0,384.1931,384.3315,383.9263,384.3315,18073.0
2023-12-18 14:00:00,388.98,389.97,388.86,389.78,18593.0,384.4699,385.4484,384.3513,385.2606,18593.0
2023-12-18 14:30:00,389.93,391.09,389.63,390.58,24300.0,385.4089,386.5554,385.1123,386.0513,24300.0
2023-12-18 15:00:00,390.56,391.55,390.47,391.4,15521.0,386.0316,387.0101,385.9426,386.8618,15521.0
2023-12-18 15:30:00,391.32,391.37,390.41,391.0,60188.0,386.7827,386.8322,385.8833,386.4665,60188.0
2023-12-19 09:30:00,390.29,392.07,389.36,391.55,37904.0,385.7647,387.524,384.8455,387.0101,37904.0
2023-12-19 10:00:00,391.5,393.09,390.7,391.98,18667.0,386.9607,388.5322,386.1699,387.4351,18667.0
2023-12-19 10:30:00,391.81,392.15,391.4,391.91,12233.0,387.2671,387.6031,386.8618,387.3659,12233.0
2023-12-19 11:00:00,391.91,392.29,390.97,391.18,21468.0,387.3659,387.7415,386.4368,386.6444,21468.0
2023-12-19 11:30:00,391.07,391.95,390.84,391.69,30573.0,386.5356,387.4054,386.3083,387.1485,30573.0
2023-12-19 12:00:00,391.64,392.33,391.0,391.05,10865.0,387.099,387.781,386.4665,386.5159,10865.0
2023-12-19 12:30:00,390.99,391.54,390.99,391.06,11875.0,386.4566,387.0002,386.4566,386.5258,11875.0
2023-12-19 13:00:00,391.0,391.21,390.93,391.09,25688.0,386.4665,386.674,386.3973,386.5554,25688.0
2023-12-19 13:30:00,391.12,391.6,390.99,391.3,15637.0,386.5851,387.0595,386.4566,386.763,15637.0
2023-12-19 14:00:00,391.14,391.37,390.74,390.9,22982.0,386.6048,386.8322,386.2095,386.3676,22982.0
2023-12-19 14:30:00,390.97,390.97,390.23,390.35,43736.0,386.4368,386.4368,385.7054,385.824,43736.0
2023-12-19 15:00:00,390.34,390.67,389.48,390.67,27096.0,385.8141,386.1403,384.9641,386.1403,27096.0
2023-12-19 15:30:00,390.58,390.69,389.94,390.42,82068.0,386.0513,386.16,385.4187,385.8932,82068.0
2023-12-20 09:30:00,391.1,393.67,388.07,389.04,24779.0,386.5653,389.1055,383.5704,384.5292,24779.0
2023-12-20 10:00:00,389.33,389.61,388.65,389.1,15442.0,384.8158,385.0926,384.1437,384.5885,15442.0
2023-12-20 10:30:00,389.11,390.22,389.1,389.5,19458.0,384.5984,385.6955,384.5885,384.9838,19458.0
2023-12-20 11:00:00,389.51,389.71,388.69,388.81,15945.0,384.9937,385.1914,384.1832,384.3018,15945.0
2023-12-20 11:30:00,388.93,389.64,388.5,389.01,18239.0,384.4205,385.1222,383.9954,384.4995,18239.0
2023-12-20 12:00:00,389.09,389.09,388.19,388.44,19061.0,384.5786,384.5786,383.689,383.9361,19061.0
2023-12-20 12:30:00,388.44,390.71,388.04,390.57,52926.0,383.9361,386.1798,383.5408,386.0414,52926.0
2023-12-20 13:00:00,390.58,390.99,390.03,390.56,28245.0,386.0513,386.4566,385.5077,386.0316,28245.0
2023-12-20 13:30:00,390.6,391.0,390.31,390.94,23534.0,386.0711,386.4665,385.7845,386.4071,23534.0
2023-12-20 14:00:00,390.71,390.71,389.24,389.31,11094.0,386.1798,386.1798,384.7269,384.796,11094.0
2023-12-20 14:30:00,389.19,389.2,385.2,385.45,28140.0,384.6774,384.6873,380.7337,380.9808,28140.0
2023-12-20 15:00:00,385.34,386.15,383.28,384.29,33213.0,380.8721,381.6727,378.836,379.8343,33213.0
2023-12-20 15:30:00,384.36,384.87,381.99,382.45,128465.0,379.9034,380.4075,377.5609,378.0156,128465.0
2023-12-21 09:30:00,383.79,385.12,383.12,383.8,65316.0,379.3401,380.6546,378.6778,379.3499,65316.0
2023-12-21 10:00:00,383.75,385.23,383.31,383.88,29925.0,379.3005,380.7634,378.8656,379.429,29925.0
2023-12-21 10:30:00,383.86,384.43,383.23,383.45,20737.0,379.4092,379.9726,378.7865,379.004,20737.0
2023-12-21 11:00:00,383.61,384.24,383.12,383.62,13641.0,379.1621,379.7848,378.6778,379.172,13641.0
2023-12-21 11:30:00,383.79,383.91,382.7,382.71,17304.0,379.3401,379.4587,378.2627,378.2726,17304.0
2023-12-21 12:00:00,382.5,382.53,381.48,381.86,12855.0,378.065,378.0947,377.0568,377.4324,12855.0
2023-12-21 12:30:00,382.18,382.71,381.47,381.59,13532.0,377.7487,378.2726,377.047,377.1656,13532.0
2023-12-21 13:00:00,381.6,382.4,380.93,382.23,11929.0,377.1754,377.9662,376.5132,377.7981,11929.0
2023-12-21 13:30:00,382.29,382.76,381.89,382.48,10537.0,377.8574,378.322,377.4621,378.0452,10537.0
2023-12-21 14:00:00,382.55,383.67,382.43,383.09,15891.0,378.1144,379.2214,377.9958,378.6482,15891.0
2023-12-21 14:30:00,383.1,383.13,382.38,383.13,28389.0,378.6581,378.6877,377.9464,378.6877,28389.0
2023-12-21 15:00:00,383.29,384.89,383.13,384.66,24786.0,378.8458,380.4273,378.6877,380.2,24786.0
2023-12-21 15:30:00,384.79,386.28,384.62,386.13,65598.0,380.3285,381.8012,380.1604,381.6529,65598.0
2023-12-22 09:30:00,388.66,389.46,386.13,386.55,16379.0,384.1536,384.9443,381.6529,382.068,16379.0
2023-12-22 10:00:00,386.6,387.72,386.59,387.46,9983.0,382.1175,383.2245,382.1076,382.9675,9983.0
2023-12-22 10:30:00,387.61,387.93,386.82,386.86,5598.0,383.1158,383.432,382.3349,382.3745,5598.0
2023-12-22 11:00:00,386.52,387.59,386.47,387.04,7077.0,382.0384,383.096,381.989,382.5524,7077.0
2023-12-22 11:30:00,387.18,387.67,386.94,387.48,15925.0,382.6907,383.1751,382.4535,382.9873,15925.0
2023-12-22 12:00:00,387.48,387.63,386.67,386.79,7470.0,382.9873,383.1355,382.1867,382.3053,7470.0
2023-12-22 12:30:00,386.9,387.5,386.7,387.02,5569.0,382.414,383.007,382.2163,382.5326,5569.0
2023-12-22 13:00:00,387.29,387.6,386.68,387.46,7086.0,382.7995,383.1059,382.1965,382.9675,7086.0
2023-12-22 13:30:00,387.56,387.65,386.73,387.06,5909.0,383.0663,383.1553,382.246,382.5721,5909.0
2023-12-22 14:00:00,387.0,387.11,385.55,385.55,11112.0,382.5128,382.6216,381.0796,381.0796,11112.0
2023-12-22 14:30:00,385.53,387.74,385.39,387.74,10323.0,381.0599,383.2443,380.9215,383.2443,10323.0
2023-12-22 15:00:00,387.75,387.89,386.82,387.53,8017.0,383.2541,383.3925,382.3349,383.0367,8017.0
2023-12-22 15:30:00,387.5,388.23,386.84,387.59,48511.0,383.007,383.7286,382.3547,383.096,48511.0
2023-12-26 09:30:00,386.38,388.97,385.64,388.66,10658.0,381.9,384.46,381.1686,384.1536,10658.0
2023-12-26 10:00:00,388.77,389.16,388.09,388.23,14666.0,384.2623,384.6478,383.5902,383.7286,14666.0
2023-12-26 10:30:00,388.55,388.58,387.43,387.94,9116.0,384.0449,384.0745,382.9378,383.4419,9116.0
2023-12-26 11:00:00,388.04,388.33,387.67,387.78,4346.0,383.5408,383.8274,383.1751,383.2838,4346.0
2023-12-26 11:30:00,387.9,388.46,387.86,387.87,2171.0,383.4024,383.9559,383.3629,383.3727,2171.0
2023-12-26 12:00:00,387.93,388.68,387.9,388.28,4383.0,383.432,384.1734,383.4024,383.778,4383.0
2023-12-26 12:30:00,388.31,388.42,388.03,388.1,3173.0,383.8076,383.9164,383.5309,383.6001,3173.0
2023-12-26 13:00:00,388.21,388.39,388.05,388.19,2703.0,383.7088,383.8867,383.5507,383.689,2703.0
2023-12-26 13:30:00,388.23,388.4,387.95,387.99,5384.0,383.7286,383.8966,383.4518,383.4914,5384.0
2023-12-26 14:00:00,388.0,388.38,387.97,388.31,3427.0,383.5012,383.8768,383.4716,383.8076,3427.0
2023-12-26 14:30:00,388.39,388.67,388.33,388.65,5452.0,383.8867,384.1635,383.8274,384.1437,5452.0
2023-12-26 15:00:00,388.63,389.24,388.1,388.95,10017.0,384.1239,384.7269,383.6001,384.4402,10017.0
2023-12-26 15:30:00,388.96,389.34,388.15,388.37,22955.0,384.4501,384.8257,383.6495,383.8669,22955.0
2023-12-27 09:30:00,388.06,389.82,386.46,389.81,9398.0,383.5605,385.3001,381.9791,385.2902,9398.0
2023-12-27 10:00:00,389.38,389.73,389.05,389.72,2600.0,384.8652,385.2112,384.5391,385.2013,2600.0
2023-12-27 10:30:00,389.72,390.46,388.86,389.0,8797.0,385.2013,385.9327,384.3513,384.4896,8797.0
2023-12-27 11:00:00,388.91,389.44,388.54,389.08,3702.0,384.4007,384.9245,384.035,384.5687,3702.0
2023-12-27 11:30:00,389.27,389.81,389.03,389.35,4091.0,384.7565,385.2902,384.5193,384.8356,4091.0
2023-12-27 12:00:00,389.14,389.74,389.09,389.68,2053.0,384.628,385.2211,384.5786,385.1618,2053.0
2023-12-27 12:30:00,389.76,389.77,389.11,389.48,6604.0,385.2408,385.2507,384.5984,384.9641,6604.0
2023-12-27 13:00:00,389.45,390.91,389.27,390.28,14992.0,384.9344,386.3775,384.7565,385.7548,14992.0
2023-12-27 13:30:00,390.27,390.27,389.7,389.7,7302.0,385.7449,385.7449,385.1815,385.1815,7302.0
2023-12-27 14:00:00,389.55,389.92,388.51,389.47,12903.0,385.0333,385.399,384.0053,384.9542,12903.0
2023-12-27 14:30:00,389.61,389.61,388.48,389.19,17358.0,385.0926,385.0926,383.9757,384.6774,17358.0
2023-12-27 15:00:00,389.19,389.9,389.08,389.45,5514.0,384.6774,385.3792,384.5687,384.9344,5514.0
2023-12-27 15:30:00,389.53,390.25,388.21,390.21,35949.0,385.0135,385.7251,383.7088,385.6856,35949.0
2023-12-28 09:30:00,390.41,392.25,390.35,391.4,13790.0,385.8833,387.702,385.824,386.8618,13790.0
2023-12-28 10:00:00,391.75,391.86,390.98,391.27,8589.0,387.2078,387.3165,386.4467,386.7333,8589.0
2023-12-28 10:30:00,391.41,391.51,390.33,390.37,7775.0,386.8717,386.9705,385.8042,385.8438,7775.0
2023-12-28 11:00:00,390.54,390.71,390.1,390.27,4405.0,386.0118,386.1798,385.5769,385.7449,4405.0
2023-12-28 11:30:00,390.17,390.51,389.8,390.17,3781.0,385.6461,385.9821,385.2804,385.6461,3781.0
2023-12-28 12:00:00,390.16,390.43,389.95,390.26,2724.0,385.6362,385.9031,385.4286,385.735,2724.0
2023-12-28 12:30:00,390.55,390.88,390.52,390.81,811.0,386.0217,386.3478,385.992,386.2787,811.0
2023-12-28 13:00:00,390.62,391.0,390.28,390.5,1636.0,386.0909,386.4665,385.7548,385.9722,1636.0
2023-12-28 13:30:00,390.61,391.06,390.61,390.82,2733.0,386.081,386.5258,386.081,386.2885,2733.0
2023-12-28 14:00:00,390.87,391.33,390.82,391.26,2108.0,386.338,386.7926,386.2885,386.7234,2108.0
2023-12-28 14:30:00,391.33,391.6,391.07,391.22,3361.0,386.7926,387.0595,386.5356,386.6839,3361.0
2023-12-28 15:00:00,391.13,391.84,391.03,391.39,5150.0,386.5949,387.2967,386.4961,386.8519,5150.0
2023-12-28 15:30:00,391.27,391.59,390.58,390.97,43804.0,386.7333,387.0496,386.0513,386.4368,43804.0
2023-12-29 09:30:00,390.63,393.45,389.06,391.8,12420.0,386.1007,388.888,384.5489,387.2572,12420.0
2023-12-29 10:00:00,392.35,392.35,390.74,390.98,4639.0,387.8008,387.8008,386.2095,386.4467,4639.0
2023-12-29 10:30:00,391.42,391.42,390.12,390.69,9839.0,386.8816,386.8816,385.5967,386.16,9839.0
2023-12-29 11:00:00,390.84,391.02,389.58,389.58,9454.0,386.3083,386.4862,385.0629,385.0629,9454.0
2023-12-29 11:30:00,389.64,390.13,389.03,390.13,4126.0,385.1222,385.6065,384.5193,385.6065,4126.0
2023-12-29 12:00:00,390.03,390.22,388.74,388.75,12041.0,385.5077,385.6955,384.2327,384.2425,12041.0
2023-12-29 12:30:00,389.06,390.24,389.03,390.24,5724.0,384.5489,385.7153,384.5193,385.7153,5724.0
2023-12-29 13:00:00,390.24,390.65,389.79,390.06,9228.0,385.7153,386.1205,385.2705,385.5374,9228.0
2023-12-29 13:30:00,390.2,390.69,390.13,390.17,10024.0,385.6757,386.16,385.6065,385.6461,10024.0
2023-12-29 14:00:00,390.17,390.95,390.09,390.68,11886.0,385.6461,386.417,385.567,386.1502,11886.0
2023-12-29 14:30:00,390.73,391.67,390.73,391.67,11207.0,386.1996,387.1287,386.1996,387.1287,11207.0
2023-12-29 15:00:00,391.57,391.66,390.91,391.39,16301.0,387.0298,387.1188,386.3775,386.8519,16301.0
2023-12-29 15:30:00,391.37,391.46,389.96,390.55,72100.0,386.8322,386.9211,385.4385,386.0217,72100.0
2024-01-02 09:30:00,386.03,388.58,384.37,385.47,32762.0,381.5541,384.0745,379.9133,381.0006,32762.0
2024-01-02 10:00:00,385.75,386.02,382.53,383.01,20998.0,381.2773,381.5442,378.0947,378.5691,20998.0
2024-01-02 10:30:00,382.8,382.87,380.88,381.21,18745.0,378.3615,378.4307,376.4638,376.79,18745.0
2024-01-02 11:00:00,380.97,382.94,380.64,382.51,23971.0,376.5527,378.4999,376.2266,378.0749,23971.0
2024-01-02 11:30:00,382.37,383.46,382.31,383.31,13325.0,377.9365,379.0139,377.8772,378.8656,13325.0
2024-01-02 12:00:00,383.15,383.4,382.03,382.19,8920.0,378.7075,378.9546,377.6005,377.7586,8920.0
2024-01-02 12:30:00,382.2,382.51,381.25,381.5,6571.0,377.7685,378.0749,376.8295,377.0766,6571.0
2024-01-02 13:00:00,381.44,381.7,380.97,381.47,9922.0,377.0173,377.2743,376.5527,377.047,9922.0
2024-01-02 13:30:00,381.45,381.53,380.32,380.33,10291.0,377.0272,377.1063,375.9103,375.9202,10291.0
2024-01-02 14:00:00,380.37,381.21,380.32,380.99,8516.0,375.9597,376.79,375.9103,376.5725,8516.0
2024-01-02 14:30:00,380.87,380.91,379.62,379.9,20758.0,376.4539,376.4934,375.2184,375.4952,20758.0
2024-01-02 15:00:00,379.89,380.96,379.89,380.71,21195.0,375.4853,376.5429,375.4853,376.2958,21195.0
2024-01-02 15:30:00,380.73,382.13,380.25,381.84,81562.0,376.3155,377.6993,375.8411,377.4127,81562.0
2024-01-03 09:30:00,379.29,379.91,375.67,375.93,34944.0,374.8922,375.505,371.3142,371.5712,34944.0
2024-01-03 10:00:00,376.07,376.82,374.01,375.04,20569.0,371.7096,372.4509,369.6734,370.6915,20569.0
2024-01-03 10:30:00,375.17,375.26,373.57,375.25,24704.0,370.82,370.909,369.2385,370.8991,24704.0
2024-01-03 11:00:00,375.31,377.12,375.31,376.9,10590.0,370.9584,372.7474,370.9584,372.5299,10590.0
2024-01-03 11:30:00,376.93,377.33,376.61,376.91,8006.0,372.5596,372.955,372.2433,372.5398,8006.0
2024-01-03 12:00:00,376.77,377.88,376.71,377.69,13411.0,372.4014,373.4986,372.3421,373.3108,13411.0
2024-01-03 12:30:00,377.79,378.25,377.5,377.98,7177.0,373.4096,373.8643,373.123,373.5974,7177.0
2024-01-03 13:00:00,378.06,378.49,377.41,377.85,10895.0,373.6765,374.1015,373.034,373.4689,10895.0
2024-01-03 13:30:00,377.7,377.96,377.56,377.66,4798.0,373.3207,373.5776,373.1823,373.2811,4798.0
2024-01-03 14:00:00,377.47,378.15,376.22,377.38,12830.0,373.0933,373.7654,371.8578,373.0044,12830.0
2024-01-03 14:30:00,377.55,377.55,376.42,376.56,8509.0,373.1724,373.1724,372.0555,372.1939,8509.0
2024-01-03 15:00:00,376.64,376.64,375.46,375.63,22217.0,372.273,372.273,371.1066,371.2747,22217.0
2024-01-03 15:30:00,375.65,376.58,375.07,375.32,79858.0,371.2944,372.2136,370.7212,370.9683,79858.0
2024-01-04 09:30:00,375.86,377.31,375.68,376.02,14409.0,371.502,372.9352,371.3241,371.6601,14409.0
2024-01-04 10:00:00,377.13,378.4,376.88,378.29,7955.0,372.7573,374.0125,372.5102,373.9038,7955.0
2024-01-04 10:30:00,378.38,378.59,377.29,377.59,22302.0,373.9928,374.2003,372.9154,373.2119,22302.0
2024-01-04 11:00:00,377.63,378.4,377.48,378.04,7983.0,373.2515,374.0125,373.1032,373.6567,7983.0
2024-01-04 11:30:00,378.06,378.06,376.53,377.24,12407.0,373.6765,373.6765,372.1642,372.866,12407.0
2024-01-04 12:00:00,377.21,377.21,375.9,375.99,11005.0,372.8363,372.8363,371.5415,371.6305,11005.0
2024-01-04 12:30:00,376.15,376.15,375.42,375.59,14881.0,371.7886,371.7886,371.0671,371.2351,14881.0
2024-01-04 13:00:00,375.62,376.16,375.56,375.87,34643.0,371.2648,371.7985,371.2055,371.5119,34643.0
2024-01-04 13:30:00,375.87,376.15,375.52,375.77,23816.0,371.5119,371.7886,371.1659,371.413,23816.0
2024-01-04 14:00:00,375.67,375.83,375.22,375.47,13590.0,371.3142,371.4723,370.8694,371.1165,13590.0
2024-01-04 14:30:00,375.21,375.77,375.13,375.55,13730.0,370.8595,371.413,370.7805,371.1956,13730.0
2024-01-04 15:00:00,375.55,376.03,375.16,375.25,15468.0,371.1956,371.67,370.8101,370.8991,15468.0
2024-01-04 15:30:00,375.4,376.16,374.33,374.49,85084.0,371.0473,371.7985,369.9897,370.1479,85084.0
2024-01-05 09:30:00,374.34,376.54,373.48,373.48,16114.0,369.9996,372.1741,369.1496,369.1496,16114.0
2024-01-05 10:00:00,373.91,376.28,373.53,373.93,21577.0,369.5746,371.9171,369.199,369.5944,21577.0
2024-01-05 10:30:00,373.74,374.44,373.05,373.58,11614.0,369.4066,370.0985,368.7246,369.2484,11614.0
2024-01-05 11:00:00,373.39,373.55,371.64,371.9,14650.0,369.0606,369.2188,367.3309,367.5879,14650.0
2024-01-05 11:30:00,371.75,373.01,371.67,372.87,21756.0,367.4397,368.685,367.3606,368.5467,21756.0
2024-01-05 12:00:00,372.84,372.84,371.66,371.66,8462.0,368.517,368.517,367.3507,367.3507,8462.0
2024-01-05 12:30:00,371.69,372.15,371.33,372.06,10822.0,367.3803,367.835,367.0245,367.7461,10822.0
2024-01-05 13:00:00,371.8,371.97,370.97,371.97,9455.0,367.4891,367.6571,366.6687,367.6571,9455.0
2024-01-05 13:30:00,372.19,373.04,372.19,372.55,9450.0,367.8745,368.7147,367.8745,368.2304,9450.0
2024-01-05 14:00:00,372.47,372.99,372.0,372.13,13570.0,368.1513,368.6653,367.6868,367.8152,13570.0
2024-01-05 14:30:00,372.2,372.56,371.17,371.19,12865.0,367.8844,368.2403,366.8664,366.8861,12865.0
2024-01-05 15:00:00,371.22,371.63,370.4,370.93,23100.0,366.9158,367.321,366.1053,366.6292,23100.0
2024-01-05 15:30:00,370.94,372.09,370.62,371.69,97125.0,366.639,367.7757,366.3228,367.3803,97125.0
2024-01-08 09:30:00,373.09,376.64,372.01,373.46,41812.0,368.7641,372.273,367.6966,369.1298,41812.0
2024-01-08 10:00:00,373.53,374.38,372.02,372.68,20466.0,369.199,370.0392,367.7065,368.3589,20466.0
2024-01-08 10:30:00,372.83,373.54,372.53,372.83,21211.0,368.5071,369.2089,368.2106,368.5071,21211.0
2024-01-08 11:00:00,372.93,373.19,372.43,372.53,15448.0,368.606,368.863,368.1118,368.2106,15448.0
2024-01-08 11:30:00,372.49,373.33,372.25,373.25,15760.0,368.1711,369.0013,367.9339,368.9223,15760.0
2024-01-08 12:00:00,373.28,373.82,373.08,373.28,9039.0,368.9519,369.4856,368.7542,368.9519,9039.0
2024-01-08 12:30:00,373.47,374.02,373.39,373.47,8022.0,369.1397,369.6833,369.0606,369.1397,8022.0
2024-01-08 13:00:00,373.83,373.9,373.03,373.09,12333.0,369.4955,369.5647,368.7048,368.7641,12333.0
2024-01-08 13:30:00,373.05,373.87,372.97,373.87,19276.0,368.7246,369.5351,368.6455,369.5351,19276.0
2024-01-08 14:00:00,373.8,374.45,373.68,374.32,30430.0,369.4659,370.1083,369.3473,369.9799,30430.0
2024-01-08 14:30:00,374.35,375.46,374.35,375.26,28765.0,370.0095,371.1066,370.0095,370.909,28765.0
2024-01-08 15:00:00,375.3,375.52,374.98,375.08,25873.0,370.9485,371.1659,370.6322,370.731,25873.0
2024-01-08 15:30:00,375.08,375.86,375.08,375.54,150669.0,370.731,371.502,370.731,371.1857,150669.0
2024-01-09 09:30:00,372.5,373.05,371.36,372.76,33902.0,368.181,368.7246,367.0542,368.4379,33902.0
2024-01-09 10:00:00,372.77,374.09,372.44,373.66,12406.0,368.4478,369.7525,368.1217,369.3275,12406.0
2024-01-09 10:30:00,373.73,374.1,372.87,372.87,13067.0,369.3967,369.7624,368.5467,368.5467,13067.0
2024-01-09 11:00:00,372.9,373.98,372.89,373.63,35456.0,368.5763,369.6438,368.5664,369.2979,35456.0
2024-01-09 11:30:00,373.71,374.63,373.58,374.59,55446.0,369.3769,370.2863,369.2484,370.2467,55446.0
2024-01-09 12:00:00,374.43,374.82,373.96,374.24,14075.0,370.0886,370.4741,369.624,369.9008,14075.0
2024-01-09 12:30:00,374.28,374.75,374.06,374.27,12561.0,369.9403,370.4049,369.7229,369.9304,12561.0
2024-01-09 13:00:00,374.35,375.12,373.69,373.74,14246.0,370.0095,370.7706,369.3572,369.4066,14246.0
2024-01-09 13:30:00,373.66,374.98,373.4,374.25,20306.0,369.3275,370.6322,369.0705,369.9107,20306.0
2024-01-09 14:00:00,374.31,374.36,373.61,374.06,23082.0,369.97,370.0194,369.2781,369.7229,23082.0
2024-01-09 14:30:00,374.03,374.06,373.15,373.8,14597.0,369.6932,369.7229,368.8234,369.4659,14597.0
2024-01-09 15:00:00,373.87,374.33,373.38,373.5,26152.0,369.5351,369.9897,369.0508,369.1694,26152.0
2024-01-09 15:30:00,373.47,373.55,372.72,373.11,103608.0,369.1397,369.2188,368.3984,368.7839,103608.0
2024-01-10 09:30:00,375.06,376.0,372.97,373.73,28791.0,370.7113,371.6404,368.6455,369.3967,28791.0
2024-01-10 10:00:00,373.9,373.96,372.54,373.43,13682.0,369.5647,369.624,368.2205,369.1002,13682.0
2024-01-10 10:30:00,373.88,374.7,373.77,374.69,23052.0,369.545,370.3554,369.4362,370.3456,23052.0
2024-01-10 11:00:00,374.7,374.7,373.99,374.15,9500.0,370.3554,370.3554,369.6537,369.8118,9500.0
2024-01-10 11:30:00,374.15,374.18,373.6,373.92,12661.0,369.8118,369.8415,369.2682,369.5845,12661.0
2024-01-10 12:00:00,373.65,374.18,373.65,374.12,8175.0,369.3176,369.8415,369.3176,369.7822,8175.0
2024-01-10 12:30:00,374.2,374.63,374.12,374.48,8577.0,369.8612,370.2863,369.7822,370.138,8577.0
2024-01-10 13:00:00,374.47,374.72,374.07,374.7,9840.0,370.1281,370.3752,369.7328,370.3554,9840.0
2024-01-10 13:30:00,374.71,375.12,374.4,375.12,16170.0,370.3653,370.7706,370.0589,370.7706,16170.0
2024-01-10 14:00:00,375.03,375.84,374.5,375.64,23570.0,370.6816,371.4822,370.1578,371.2845,23570.0
2024-01-10 14:30:00,375.61,376.38,375.0,375.48,32747.0,371.2549,372.016,370.652,371.1264,32747.0
2024-01-10 15:00:00,375.48,375.86,374.89,375.12,28359.0,371.1264,371.502,370.5432,370.7706,28359.0
2024-01-10 15:30:00,375.13,376.67,375.0,376.5,92235.0,370.7805,372.3026,370.652,372.1346,92235.0
2024-01-11 09:30:00,376.5,376.57,374.42,374.94,27065.0,372.1346,372.2038,370.0787,370.5927,27065.0
2024-01-11 10:00:00,374.98,375.0,372.84,373.62,15858.0,370.6322,370.652,368.517,369.288,15858.0
2024-01-11 10:30:00,373.6,374.04,372.15,372.47,27996.0,369.2682,369.7031,367.835,368.1513,27996.0
2024-01-11 11:00:00,372.48,372.95,371.38,371.44,16500.0,368.1612,368.6257,367.0739,367.1332,16500.0
2024-01-11 11:30:00,371.58,372.08,371.03,371.44,27016.0,367.2716,367.7658,366.728,367.1332,27016.0
2024-01-11 12:00:00,371.39,372.56,371.08,372.51,12920.0,367.0838,368.2403,366.7774,368.1908,12920.0
2024-01-11 12:30:00,372.26,373.13,372.19,372.36,8796.0,367.9437,368.8037,367.8745,368.0426,8796.0
2024-01-11 13:00:00,372.36,373.0,372.14,373.0,27252.0,368.0426,368.6752,367.8251,368.6752,27252.0
2024-01-11 13:30:00,372.85,374.02,372.3,373.94,33112.0,368.5269,369.6833,367.9833,369.6043,33112.0
2024-01-11 14:00:00,373.83,375.12,373.83,375.12,32807.0,369.4955,370.7706,369.4955,370.7706,32807.0
2024-01-11 14:30:00,375.14,376.58,374.99,376.05,124477.0,370.7903,372.2136,370.6421,371.6898,124477.0
2024-01-11 15:00:00,376.05,376.16,374.24,375.23,39482.0,371.6898,371.7985,369.9008,370.8793,39482.0
2024-01-11 15:30:00,375.25,376.82,375.25,376.82,119466.0,370.8991,372.4509,370.8991,372.4509,119466.0
2024-01-12 09:30:00,379.85,380.0,377.0,377.0,18272.0,375.4457,375.594,372.6288,372.6288,18272.0
2024-01-12 10:00:00,377.04,377.88,376.27,377.22,15609.0,372.6683,373.4986,371.9072,372.8462,15609.0
2024-01-12 10:30:00,377.11,377.58,375.86,376.69,12791.0,372.7375,373.2021,371.502,372.3224,12791.0
2024-01-12 11:00:00,376.48,377.54,376.44,376.94,8811.0,372.1148,373.1625,372.0753,372.5695,8811.0
2024-01-12 11:30:00,377.39,377.69,376.32,376.59,8551.0,373.0143,373.3108,371.9567,372.2235,8551.0
2024-01-12 12:00:00,376.65,377.42,376.23,377.31,6084.0,372.2828,373.0439,371.8677,372.9352,6084.0
2024-01-12 12:30:00,377.45,378.07,377.29,377.89,4981.0,373.0736,373.6864,372.9154,373.5085,4981.0
2024-01-12 13:00:00,378.18,378.86,378.02,378.77,7520.0,373.7951,374.4672,373.637,374.3783,7520.0
2024-01-12 13:30:00,378.88,379.35,378.81,379.35,4739.0,374.487,374.9515,374.4178,374.9515,4739.0
2024-01-12 14:00:00,379.2,379.74,378.92,379.59,8948.0,374.8033,375.337,374.5265,375.1887,8948.0
2024-01-12 14:30:00,379.65,379.8,379.04,379.77,25204.0,375.2481,375.3963,374.6451,375.3667,25204.0
2024-01-12 15:00:00,379.69,379.9,378.73,379.0,6451.0,375.2876,375.4952,374.3387,374.6056,6451.0
2024-01-12 15:30:00,378.85,379.98,378.84,379.84,40229.0,374.4573,375.5742,374.4474,375.4358,40229.0
2024-01-16 09:30:00,376.5,379.45,375.93,378.16,41914.0,372.1346,375.0504,371.5712,373.7753,41914.0
2024-01-16 10:00:00,378.16,381.56,377.99,380.8,26348.0,373.7753,377.1359,373.6073,376.3847,26348.0
2024-01-16 10:30:00,381.01,381.91,380.82,380.93,28727.0,376.5923,377.4818,376.4045,376.5132,28727.0
2024-01-16 11:00:00,381.0,381.94,379.42,381.25,24076.0,376.5824,377.5115,375.0207,376.8295,24076.0
2024-01-16 11:30:00,381.27,381.48,380.69,380.86,12687.0,376.8493,377.0568,376.276,376.444,12687.0
2024-01-16 12:00:00,380.71,380.9,380.29,380.45,12125.0,376.2958,376.4836,375.8806,376.0388,12125.0
2024-01-16 12:30:00,380.28,380.9,380.22,380.71,11076.0,375.8707,376.4836,375.8114,376.2958,11076.0
2024-01-16 13:00:00,380.61,381.42,380.52,381.42,11496.0,376.1969,376.9975,376.108,376.9975,11496.0
2024-01-16 13:30:00,381.57,381.9,380.68,380.97,8895.0,377.1458,377.472,376.2661,376.5527,8895.0
2024-01-16 14:00:00,381.06,381.06,379.62,379.96,9350.0,376.6417,376.6417,375.2184,375.5545,9350.0
2024-01-16 14:30:00,379.99,380.73,379.59,380.59,15848.0,375.5841,376.3155,375.1887,376.1772,15848.0
2024-01-16 15:00:00,380.69,381.03,380.29,380.59,28007.0,376.276,376.6121,375.8806,376.1772,28007.0
2024-01-16 15:30:00,380.6,381.78,380.59,381.73,61281.0,376.187,377.3534,376.1772,377.3039,61281.0
2024-01-17 09:30:00,379.01,382.23,379.01,381.47,20380.0,374.6155,377.7981,374.6155,377.047,20380.0
2024-01-17 10:00:00,382.12,382.98,381.31,381.38,11255.0,377.6894,378.5394,376.8888,376.958,11255.0
2024-01-17 10:30:00,381.36,383.27,381.21,382.55,39327.0,376.9382,378.8261,376.79,378.1144,39327.0
2024-01-17 11:00:00,382.55,383.7,382.52,383.21,26851.0,378.1144,379.2511,378.0848,378.7668,26851.0
2024-01-17 11:30:00,383.16,383.59,382.61,382.69,11764.0,378.7174,379.1424,378.1737,378.2528,11764.0
2024-01-17 12:00:00,382.69,382.94,381.75,381.75,10092.0,378.2528,378.4999,377.3237,377.3237,10092.0
2024-01-17 12:30:00,381.84,382.13,381.5,381.69,9748.0,377.4127,377.6993,377.0766,377.2644,9748.0
2024-01-17 13:00:00,381.66,381.93,379.85,380.46,4823.0,377.2347,377.5016,375.4457,376.0487,4823.0
2024-01-17 13:30:00,380.37,380.5,379.48,380.32,13577.0,375.9597,376.0882,375.08,375.9103,13577.0
2024-01-17 14:00:00,380.47,381.13,380.29,380.94,18087.0,376.0585,376.7109,375.8806,376.5231,18087.0
2024-01-17 14:30:00,381.12,381.45,380.9,380.92,11544.0,376.701,377.0272,376.4836,376.5033,11544.0
2024-01-17 15:00:00,380.83,380.91,379.98,380.15,10444.0,376.4144,376.4934,375.5742,375.7423,10444.0
2024-01-17 15:30:00,379.95,381.37,379.95,381.35,53752.0,375.5446,376.9481,375.5446,376.9283,53752.0
2024-01-18 09:30:00,381.26,383.16,380.92,381.91,20508.0,376.8394,378.7174,376.5033,377.4818,20508.0
2024-01-18 10:00:00,381.72,383.5,381.48,383.48,23367.0,377.2941,379.0534,377.0568,379.0336,23367.0
2024-01-18 10:30:00,383.47,384.45,383.03,383.03,19149.0,379.0238,379.9924,378.5889,378.5889,19149.0
2024-01-18 11:00:00,382.9,382.9,381.61,381.79,12720.0,378.4604,378.4604,377.1853,377.3632,12720.0
2024-01-18 11:30:00,381.68,382.0,381.12,381.13,11286.0,377.2545,377.5708,376.701,376.7109,11286.0
2024-01-18 12:00:00,381.02,381.02,379.69,380.25,11158.0,376.6022,376.6022,375.2876,375.8411,11158.0
2024-01-18 12:30:00,380.01,380.35,379.85,379.85,4335.0,375.6039,375.9399,375.4457,375.4457,4335.0
2024-01-18 13:00:00,379.45,379.85,379.1,379.59,11760.0,375.0504,375.4457,374.7044,375.1887,11760.0
2024-01-18 13:30:00,379.41,380.04,379.39,379.85,12940.0,375.0108,375.6335,374.9911,375.4457,12940.0
2024-01-18 14:00:00,379.93,380.6,379.93,380.6,13496.0,375.5248,376.187,375.5248,376.187,13496.0
2024-01-18 14:30:00,380.78,381.08,380.13,380.83,12382.0,376.365,376.6615,375.7225,376.4144,12382.0
2024-01-18 15:00:00,380.82,382.1,380.82,382.1,15005.0,376.4045,377.6696,376.4045,377.6696,15005.0
2024-01-18 15:30:00,382.21,383.36,382.21,383.2,39425.0,377.7784,378.915,377.7784,378.7569,39425.0
2024-01-19 09:30:00,385.46,385.64,383.39,385.43,54573.0,380.9907,381.1686,378.9447,380.961,54573.0
2024-01-19 10:00:00,384.74,385.96,384.35,384.76,7163.0,380.279,381.4849,379.8936,380.2988,7163.0
2024-01-19 10:30:00,384.71,385.14,384.18,384.25,8772.0,380.2494,380.6744,379.7255,379.7947,8772.0
2024-01-19 11:00:00,384.4,385.2,383.97,384.7,6924.0,379.943,380.7337,379.518,380.2395,6924.0
2024-01-19 11:30:00,384.73,384.79,383.55,383.88,6873.0,380.2692,380.3285,379.1028,379.429,6873.0
2024-01-19 12:00:00,384.0,384.39,383.41,384.37,12454.0,379.5476,379.9331,378.9645,379.9133,12454.0
2024-01-19 12:30:00,384.5,385.79,384.39,385.68,5608.0,380.0418,381.3169,379.9331,381.2081,5608.0
2024-01-19 13:00:00,385.75,386.42,385.42,386.42,13082.0,381.2773,381.9396,380.9512,381.9396,13082.0
2024-01-19 13:30:00,386.42,387.35,386.1,387.19,23168.0,381.9396,382.8588,381.6233,382.7006,23168.0
2024-01-19 14:00:00,387.19,388.13,387.11,387.7,10928.0,382.7006,383.6297,382.6216,383.2047,10928.0
2024-01-19 14:30:00,387.9,387.92,386.98,387.48,11697.0,383.4024,383.4222,382.4931,382.9873,11697.0
2024-01-19 15:00:00,387.35,387.6,386.84,387.18,13863.0,382.8588,383.1059,382.3547,382.6907,13863.0
2024-01-19 15:30:00,386.88,387.37,386.33,386.87,36566.0,382.3942,382.8785,381.8506,382.3843,36566.0
2024-01-22 09:30:00,387.61,389.54,387.1,389.4,23697.0,383.1158,385.0234,382.6117,384.885,23697.0
2024-01-22 10:00:00,389.19,389.46,388.22,389.06,19170.0,384.6774,384.9443,383.7187,384.5489,19170.0
2024-01-22 10:30:00,388.85,389.64,388.25,389.0,32178.0,384.3414,385.1222,383.7483,384.4896,32178.0
2024-01-22 11:00:00,389.13,390.44,388.39,389.99,10780.0,384.6181,385.9129,383.8867,385.4682,10780.0
2024-01-22 11:30:00,390.15,390.15,388.7,389.67,7064.0,385.6263,385.6263,384.1931,385.1519,7064.0
2024-01-22 12:00:00,389.87,389.88,389.03,389.19,8674.0,385.3496,385.3594,384.5193,384.6774,8674.0
2024-01-22 12:30:00,388.97,389.07,388.07,388.62,8195.0,384.46,384.5588,383.5704,384.114,8195.0
2024-01-22 13:00:00,388.6,388.81,387.53,387.6,9752.0,384.0943,384.3018,383.0367,383.1059,9752.0
2024-01-22 13:30:00,387.38,388.94,387.38,388.69,6041.0,382.8884,384.4303,382.8884,384.1832,6041.0
2024-01-22 14:00:00,388.78,389.39,388.54,389.02,11279.0,384.2722,384.8751,384.035,384.5094,11279.0
2024-01-22 14:30:00,388.79,389.12,388.28,389.11,7604.0,384.2821,384.6083,383.778,384.5984,7604.0
2024-01-22 15:00:00,389.13,389.59,388.89,389.57,8268.0,384.6181,385.0728,384.3809,385.053,8268.0
2024-01-22 15:30:00,389.56,389.59,388.5,388.61,46205.0,385.0431,385.0728,383.9954,384.1042,46205.0
2024-01-23 09:30:00,390.07,390.07,386.59,387.86,23100.0,385.5472,385.5472,382.1076,383.3629,23100.0
2024-01-23 10:00:00,387.62,387.69,385.56,385.87,11413.0,383.1256,383.1948,381.0895,381.3959,11413.0
2024-01-23 10:30:00,385.59,386.86,385.26,386.85,7085.0,381.1192,382.3745,380.793,382.3646,7085.0
2024-01-23 11:00:00,386.9,387.22,386.74,387.18,8829.0,382.414,382.7303,382.2558,382.6907,8829.0
2024-01-23 11:30:00,387.3,388.73,387.3,388.73,6974.0,382.8094,384.2228,382.8094,384.2228,6974.0
2024-01-23 12:00:00,388.74,388.81,388.14,388.61,6072.0,384.2327,384.3018,383.6396,384.1042,6072.0
2024-01-23 12:30:00,388.71,388.85,388.45,388.49,4194.0,384.203,384.3414,383.946,383.9856,4194.0
2024-01-23 13:00:00,388.55,389.39,388.0,389.03,14455.0,384.0449,384.8751,383.5012,384.5193,14455.0
2024-01-23 13:30:00,388.97,389.35,388.56,389.11,8756.0,384.46,384.8356,384.0547,384.5984,8756.0
2024-01-23 14:00:00,389.27,389.53,389.12,389.24,8584.0,384.7565,385.0135,384.6083,384.7269,8584.0
2024-01-23 14:30:00,389.32,389.47,388.96,389.26,6056.0,384.8059,384.9542,384.4501,384.7466,6056.0
2024-01-23 15:00:00,389.33,389.95,389.08,389.65,12538.0,384.8158,385.4286,384.5687,385.1321,12538.0
2024-01-23 15:30:00,389.58,389.9,389.04,389.82,44622.0,385.0629,385.3792,384.5292,385.3001,44622.0
2024-01-24 09:30:00,391.48,392.0,390.16,391.53,21702.0,386.9409,387.4549,385.6362,386.9903,21702.0
2024-01-24 10:00:00,391.49,391.49,389.93,391.03,10087.0,386.9508,386.9508,385.4089,386.4961,10087.0
2024-01-24 10:30:00,391.02,391.14,389.79,389.96,6862.0,386.4862,386.6048,385.2705,385.4385,6862.0
2024-01-24 11:00:00,390.27,390.54,389.52,390.33,5840.0,385.7449,386.0118,385.0036,385.8042,5840.0
2024-01-24 11:30:00,390.73,391.22,390.45,391.15,3412.0,386.1996,386.6839,385.9228,386.6147,3412.0
2024-01-24 12:00:00,391.15,391.81,390.98,391.81,5669.0,386.6147,387.2671,386.4467,387.2671,5669.0
2024-01-24 12:30:00,391.9,392.09,391.62,391.97,3670.0,387.356,387.5438,387.0793,387.4252,3670.0
2024-01-24 13:00:00,391.82,391.98,390.88,391.59,11307.0,387.2769,387.4351,386.3478,387.0496,11307.0
2024-01-24 13:30:00,391.51,391.65,391.06,391.61,6667.0,386.9705,387.1089,386.5258,387.0694,6667.0
2024-01-24 14:00:00,391.51,391.67,391.05,391.07,9434.0,386.9705,387.1287,386.5159,386.5356,9434.0
2024-01-24 14:30:00,391.15,391.64,390.98,391.23,8711.0,386.6147,387.099,386.4467,386.6938,8711.0
2024-01-24 15:00:00,391.23,391.36,389.69,389.72,12133.0,386.6938,386.8223,385.1716,385.2013,12133.0
2024-01-24 15:30:00,389.72,390.87,389.72,389.95,48677.0,385.2013,386.338,385.2013,385.4286,48677.0
2024-01-25 09:30:00,391.48,392.13,390.88,391.89,19885.0,386.9409,387.5834,386.3478,387.3461,19885.0
2024-01-25 10:00:00,392.24,392.24,390.22,390.9,8042.0,387.6921,387.6921,385.6955,386.3676,8042.0
2024-01-25 10:30:00,390.81,390.88,390.18,390.55,7235.0,386.2787,386.3478,385.656,386.0217,7235.0
2024-01-25 11:00:00,390.55,391.64,390.51,391.46,5173.0,386.0217,387.099,385.9821,386.9211,5173.0
2024-01-25 11:30:00,391.53,391.55,390.75,391.19,5876.0,386.9903,387.0101,386.2194,386.6542,5876.0
2024-01-25 12:00:00,391.35,391.35,390.31,390.4,5031.0,386.8124,386.8124,385.7845,385.8734,5031.0
2024-01-25 12:30:00,390.3,390.3,389.64,390.07,3551.0,385.7746,385.7746,385.1222,385.5472,3551.0
2024-01-25 13:00:00,390.04,390.82,389.83,389.83,2991.0,385.5176,386.2885,385.31,385.31,2991.0
2024-01-25 13:30:00,390.11,390.33,389.97,390.06,4744.0,385.5868,385.8042,385.4484,385.5374,4744.0
2024-01-25 14:00:00,389.83,390.62,389.78,390.62,4102.0,385.31,386.0909,385.2606,386.0909,4102.0
2024-01-25 14:30:00,390.63,390.69,389.46,389.76,11046.0,386.1007,386.16,384.9443,385.2408,11046.0
2024-01-25 15:00:00,389.79,390.65,389.59,390.53,9764.0,385.2705,386.1205,385.0728,386.0019,9764.0
2024-01-25 15:30:00,390.46,392.78,390.46,392.73,44361.0,385.9327,388.2258,385.9327,388.1764,44361.0
2024-01-26 09:30:00,392.37,392.73,391.55,391.96,7345.0,387.8206,388.1764,387.0101,387.4153,7345.0
2024-01-26 10:00:00,392.09,392.09,390.67,391.12,6726.0,387.5438,387.5438,386.1403,386.5851,6726.0
2024-01-26 10:30:00,391.13,392.03,391.05,392.03,8405.0,386.5949,387.4845,386.5159,387.4845,8405.0
2024-01-26 11:00:00,392.01,392.01,391.2,391.71,6493.0,387.4647,387.4647,386.6641,387.1682,6493.0
2024-01-26 11:30:00,391.67,392.0,391.03,392.0,4200.0,387.1287,387.4549,386.4961,387.4549,4200.0
2024-01-26 12:00:00,391.94,392.08,391.38,391.38,5433.0,387.3956,387.5339,386.842,386.842,5433.0
2024-01-26 12:30:00,391.24,391.43,389.35,390.17,17921.0,386.7037,386.8915,384.8356,385.6461,17921.0
2024-01-26 13:00:00,390.36,390.46,389.84,390.02,4344.0,385.8339,385.9327,385.3199,385.4978,4344.0
2024-01-26 13:30:00,390.23,390.25,388.94,389.25,5829.0,385.7054,385.7251,384.4303,384.7367,5829.0
2024-01-26 14:00:00,389.14,390.08,389.14,390.02,4480.0,384.628,385.5571,384.628,385.4978,4480.0
2024-01-26 14:30:00,389.85,390.61,389.62,390.61,5829.0,385.3298,386.081,385.1025,386.081,5829.0
2024-01-26 15:00:00,390.35,390.37,389.7,389.73,8989.0,385.824,385.8438,385.1815,385.2112,8989.0
2024-01-26 15:30:00,389.81,390.05,389.07,389.2,43366.0,385.2902,385.5275,384.5588,384.6873,43366.0
2024-01-29 09:30:00,388.72,390.47,387.51,389.85,9476.0,384.2129,385.9426,383.0169,385.3298,9476.0
2024-01-29 10:00:00,389.8,389.93,388.07,388.56,14248.0,385.2804,385.4089,383.5704,384.0547,14248.0
2024-01-29 10:30:00,388.43,388.68,387.1,387.35,9080.0,383.9263,384.1734,382.6117,382.8588,9080.0
2024-01-29 11:00:00,387.69,387.69,386.83,387.17,9072.0,383.1948,383.1948,382.3448,382.6809,9072.0
2024-01-29 11:30:00,387.12,387.65,386.91,387.22,17837.0,382.6314,383.1553,382.4239,382.7303,17837.0
2024-01-29 12:00:00,387.22,387.22,386.5,386.62,7165.0,382.7303,382.7303,382.0186,382.1372,7165.0
2024-01-29 12:30:00,386.73,386.99,385.76,385.94,9230.0,382.246,382.5029,381.2872,381.4651,9230.0
2024-01-29 13:00:00,385.96,386.29,385.65,386.28,5588.0,381.4849,381.8111,381.1785,381.8012,5588.0
2024-01-29 13:30:00,386.23,386.84,386.23,386.58,6311.0,381.7518,382.3547,381.7518,382.0977,6311.0
2024-01-29 14:00:00,386.75,387.55,386.38,387.54,7771.0,382.2657,383.0565,381.9,383.0466,7771.0
2024-01-29 14:30:00,387.44,387.84,387.28,387.34,8531.0,382.9477,383.3431,382.7896,382.8489,8531.0
2024-01-29 15:00:00,387.39,390.42,387.39,389.75,40239.0,382.8983,385.8932,382.8983,385.2309,40239.0
2024-01-29 15:30:00,389.75,391.39,389.06,391.34,95139.0,385.2309,386.8519,384.5489,386.8025,95139.0
2024-01-30 09:30:00,392.0,392.71,391.31,392.41,19708.0,387.4549,388.1566,386.7729,387.8601,19708.0
2024-01-30 10:00:00,392.2,392.33,391.25,391.28,13276.0,387.6525,387.781,386.7136,386.7432,13276.0
2024-01-30 10:30:00,391.08,392.5,390.98,392.47,25173.0,386.5455,387.9491,386.4467,387.9194,25173.0
2024-01-30 11:00:00,392.48,393.51,392.07,393.51,23503.0,387.9293,388.9473,387.524,388.9473,23503.0
2024-01-30 11:30:00,393.82,395.52,393.75,394.71,25290.0,389.2538,390.934,389.1846,390.1334,25290.0
2024-01-30 12:00:00,394.8,395.21,394.08,394.12,21741.0,390.2224,390.6276,389.5107,389.5503,21741.0
2024-01-30 12:30:00,394.0,394.21,393.37,393.84,20444.0,389.4317,389.6392,388.809,389.2735,20444.0
2024-01-30 13:00:00,393.69,394.54,393.69,394.27,33595.0,389.1253,389.9654,389.1253,389.6985,33595.0
2024-01-30 13:30:00,394.27,395.36,394.14,395.36,28015.0,389.6985,390.7759,389.57,390.7759,28015.0
2024-01-30 14:00:00,395.36,396.26,394.9,396.03,5636.0,390.7759,391.6655,390.3212,391.4381,5636.0
2024-01-30 14:30:00,396.16,396.4,395.86,396.12,8223.0,391.5666,391.8038,391.2701,391.5271,8223.0
2024-01-30 15:00:00,396.21,397.0,395.94,396.87,15145.0,391.616,392.3969,391.3492,392.2684,15145.0
2024-01-30 15:30:00,396.92,397.27,396.51,396.51,96124.0,392.3178,392.6638,391.9126,391.9126,96124.0
2024-01-31 09:30:00,397.37,397.83,395.64,397.59,19149.0,392.7626,393.2173,391.0527,392.98,19149.0
2024-01-31 10:00:00,397.57,398.9,397.01,398.54,19326.0,392.9603,394.2749,392.4068,393.919,19326.0
2024-01-31 10:30:00,398.84,399.36,397.92,398.17,26448.0,394.2155,394.7295,393.3062,393.5533,26448.0
2024-01-31 11:00:00,398.17,398.75,398.05,398.54,6946.0,393.5533,394.1266,393.4347,393.919,6946.0
2024-01-31 11:30:00,398.29,398.3,396.98,397.25,9250.0,393.6719,393.6818,392.3771,392.644,9250.0
2024-01-31 12:00:00,397.22,398.07,397.1,398.06,5760.0,392.6143,393.4545,392.4957,393.4446,5760.0
2024-01-31 12:30:00,398.06,398.12,397.03,398.12,10694.0,393.4446,393.5039,392.4265,393.5039,10694.0
2024-01-31 13:00:00,398.08,398.17,397.25,397.25,4045.0,393.4644,393.5533,392.644,392.644,4045.0
2024-01-31 13:30:00,397.25,397.26,396.27,396.58,5071.0,392.644,392.6539,391.6753,391.9818,5071.0
2024-01-31 14:00:00,395.99,396.15,394.78,395.52,12038.0,391.3986,391.5567,390.2026,390.934,12038.0
2024-01-31 14:30:00,395.36,397.14,394.43,394.83,17189.0,390.7759,392.5353,389.8567,390.252,17189.0
2024-01-31 15:00:00,395.0,395.01,392.03,393.14,15160.0,390.4201,390.43,387.4845,388.5816,15160.0
2024-01-31 15:30:00,393.09,393.09,391.5,391.99,60398.0,388.5322,388.5322,386.9607,387.445,60398.0
2024-02-01 09:30:00,391.99,394.78,390.98,394.46,18302.0,387.445,390.2026,386.4467,389.8863,18302.0
2024-02-01 10:00:00,394.62,397.47,393.8,396.46,16282.0,390.0445,392.8614,389.234,391.8631,16282.0
2024-02-01 10:30:00,396.58,396.65,393.31,393.41,16422.0,391.9818,392.0509,388.7497,388.8485,16422.0
2024-02-01 11:00:00,393.41,394.71,393.19,394.21,7047.0,388.8485,390.1334,388.6311,389.6392,7047.0
2024-02-01 11:30:00,394.68,396.36,394.61,396.25,9788.0,390.1038,391.7643,390.0346,391.6556,9788.0
2024-02-01 12:00:00,396.49,397.83,396.48,396.98,9075.0,391.8928,393.2173,391.8829,392.3771,9075.0
2024-02-01 12:30:00,396.7,399.18,396.7,398.56,8129.0,392.1004,394.5516,392.1004,393.9388,8129.0
2024-02-01 13:00:00,398.89,399.22,397.75,398.81,6343.0,394.265,394.5911,393.1382,394.1859,6343.0
2024-02-01 13:30:00,398.66,399.31,398.23,399.23,7277.0,394.0376,394.6801,393.6126,394.601,7277.0
2024-02-01 14:00:00,399.25,399.78,399.17,399.78,4324.0,394.6208,395.1447,394.5417,395.1447,4324.0
2024-02-01 14:30:00,399.74,400.77,399.44,400.51,21836.0,395.1051,396.1232,394.8086,395.8662,21836.0
2024-02-01 15:00:00,400.76,402.0,400.72,401.89,27526.0,396.1133,397.3389,396.0738,397.2302,27526.0
2024-02-01 15:30:00,401.97,402.54,401.48,402.54,65611.0,397.3093,397.8726,396.8249,397.8726,65611.0
2024-02-02 09:30:00,400.0,401.05,396.36,397.56,53162.0,395.3621,396.3999,391.7643,392.9504,53162.0
2024-02-02 10:00:00,397.54,397.72,394.33,395.38,21030.0,392.9306,393.1085,389.7578,390.7957,21030.0
2024-02-02 10:30:00,395.59,398.13,394.72,397.83,18507.0,391.0032,393.5138,390.1433,393.2173,18507.0
2024-02-02 11:00:00,397.85,398.16,397.0,397.91,8112.0,393.237,393.5434,392.3969,393.2963,8112.0
2024-02-02 11:30:00,398.21,398.93,398.21,398.42,8129.0,393.5929,394.3045,393.5929,393.8004,8129.0
2024-02-02 12:00:00,398.71,399.08,398.22,399.08,40303.0,394.0871,394.4528,393.6027,394.4528,40303.0
2024-02-02 12:30:00,399.09,399.95,397.04,398.01,21794.0,394.4627,395.3127,392.4364,393.3952,21794.0
2024-02-02 13:00:00,398.1,399.99,397.97,399.55,7503.0,393.4841,395.3522,393.3556,394.9173,7503.0
2024-02-02 13:30:00,399.63,401.32,399.47,400.79,6211.0,394.9964,396.6668,394.8382,396.1429,6211.0
2024-02-02 14:00:00,401.28,402.56,401.28,401.84,6088.0,396.6273,397.8924,396.6273,397.1808,6088.0
2024-02-02 14:30:00,401.66,402.89,401.66,402.81,5781.0,397.0029,398.2186,397.0029,398.1395,5781.0
2024-02-02 15:00:00,402.65,403.17,402.35,402.63,17074.0,397.9814,398.4953,397.6849,397.9616,17074.0
2024-02-02 15:30:00,402.65,402.83,399.58,399.59,56740.0,397.9814,398.1593,394.947,394.9569,56740.0
2024-02-05 09:30:00,396.56,396.92,394.58,395.83,31716.0,391.962,392.3178,390.0049,391.2404,31716.0
2024-02-05 10:00:00,394.1,394.96,393.18,394.75,36745.0,389.5305,390.3805,388.6212,390.173,36745.0
2024-02-05 10:30:00,394.92,395.43,394.34,395.14,16446.0,390.341,390.8451,389.7677,390.5584,16446.0
2024-02-05 11:00:00,395.17,396.01,395.09,395.93,3818.0,390.5881,391.4184,390.509,391.3393,3818.0
2024-02-05 11:30:00,395.88,396.06,395.61,395.94,3688.0,391.2899,391.4678,391.023,391.3492,3688.0
2024-02-05 12:00:00,395.85,396.92,395.66,396.92,9229.0,391.2602,392.3178,391.0724,392.3178,9229.0
2024-02-05 12:30:00,397.2,397.54,396.81,397.37,4293.0,392.5946,392.9306,392.2091,392.7626,4293.0
2024-02-05 13:00:00,397.27,397.65,397.04,397.45,6953.0,392.6638,393.0393,392.4364,392.8417,6953.0
2024-02-05 13:30:00,397.43,397.9,397.4,397.68,4587.0,392.8219,393.2864,392.7922,393.069,4587.0
2024-02-05 14:00:00,397.52,399.31,397.51,399.0,15107.0,392.9109,394.6801,392.901,394.3737,15107.0
2024-02-05 14:30:00,399.06,399.09,398.76,399.09,12395.0,394.433,394.4627,394.1365,394.4627,12395.0
2024-02-05 15:00:00,399.08,399.15,397.98,398.94,17271.0,394.4528,394.522,393.3655,394.3144,17271.0
2024-02-05 15:30:00,399.05,399.18,396.86,396.86,74408.0,394.4231,394.5516,392.2585,392.2585,74408.0
2024-02-06 09:30:00,397.57,398.06,396.46,396.54,9178.0,392.9603,393.4446,391.8631,391.9422,9178.0
2024-02-06 10:00:00,396.54,397.41,396.19,397.06,7979.0,391.9422,392.8021,391.5963,392.4562,7979.0
2024-02-06 10:30:00,397.06,397.1,395.59,396.12,3308.0,392.4562,392.4957,391.0032,391.5271,3308.0
2024-02-06 11:00:00,396.3,397.13,396.14,396.86,6938.0,391.705,392.5254,391.5469,392.2585,6938.0
2024-02-06 11:30:00,396.9,396.9,394.87,394.95,9447.0,392.298,392.298,390.2916,390.3707,9447.0
2024-02-06 12:00:00,394.95,395.29,394.77,395.12,10801.0,390.3707,390.7067,390.1927,390.5387,10801.0
2024-02-06 12:30:00,395.09,396.41,394.93,396.29,7820.0,390.509,391.8137,390.3509,391.6951,7820.0
2024-02-06 13:00:00,396.49,396.95,396.32,396.66,3657.0,391.8928,392.3475,391.7248,392.0608,3657.0
2024-02-06 13:30:00,396.66,397.33,396.54,396.71,5379.0,392.0608,392.7231,391.9422,392.1102,5379.0
2024-02-06 14:00:00,396.81,396.81,395.32,396.18,11611.0,392.2091,392.2091,390.7364,391.5864,11611.0
2024-02-06 14:30:00,396.3,397.09,396.07,396.99,6925.0,391.705,392.4858,391.4777,392.387,6925.0
2024-02-06 15:00:00,396.99,397.63,396.98,397.45,7004.0,392.387,393.0196,392.3771,392.8417,7004.0
2024-02-06 15:30:00,397.24,398.28,396.99,398.17,28259.0,392.6341,393.662,392.387,393.5533,28259.0
2024-02-07 09:30:00,401.68,402.98,399.34,401.58,31442.0,397.0226,398.3075,394.7098,396.9238,31442.0
2024-02-07 10:00:00,401.17,405.14,401.17,405.06,16329.0,396.5185,400.4425,396.5185,400.3634,16329.0
2024-02-07 10:30:00,405.1,405.1,403.17,403.62,14589.0,400.403,400.403,398.4953,398.9401,14589.0
2024-02-07 11:00:00,403.76,404.53,403.39,403.4,6570.0,399.0785,399.8396,398.7128,398.7227,6570.0
2024-02-07 11:30:00,403.58,404.66,403.37,404.46,11615.0,398.9006,399.9681,398.693,399.7704,11615.0
2024-02-07 12:00:00,404.29,404.56,403.92,403.98,13766.0,399.6024,399.8692,399.2366,399.296,13766.0
2024-02-07 12:30:00,403.95,405.32,403.67,405.32,9835.0,399.2663,400.6204,398.9895,400.6204,9835.0
2024-02-07 13:00:00,405.33,406.11,404.92,405.43,22741.0,400.6303,401.4013,400.2251,400.7291,22741.0
2024-02-07 13:30:00,405.59,405.79,405.09,405.58,12776.0,400.8873,401.085,400.3931,400.8774,12776.0
2024-02-07 14:00:00,405.47,406.11,405.34,405.87,11476.0,400.7687,401.4013,400.6402,401.164,11476.0
2024-02-07 14:30:00,405.95,406.27,405.8,406.15,10352.0,401.2431,401.5594,401.0948,401.4408,10352.0
2024-02-07 15:00:00,406.15,406.28,405.93,406.1,16825.0,401.4408,401.5693,401.2233,401.3914,16825.0
2024-02-07 15:30:00,406.05,406.3,404.56,405.01,57376.0,401.342,401.5891,399.8692,400.314,57376.0
2024-02-08 09:30:00,400.0,400.21,393.4,398.0,81299.0,395.3621,395.5697,388.8386,393.3853,81299.0
2024-02-08 10:00:00,397.96,399.09,394.36,395.78,20959.0,393.3458,394.4627,389.7875,391.191,20959.0
2024-02-08 10:30:00,395.4,397.59,394.95,397.55,11479.0,390.8154,392.98,390.3707,392.9405,11479.0
2024-02-08 11:00:00,397.61,398.22,396.95,397.52,14427.0,392.9998,393.6027,392.3475,392.9109,14427.0
2024-02-08 11:30:00,397.74,398.99,397.31,398.72,8236.0,393.1283,394.3638,392.7033,394.0969,8236.0
2024-02-08 12:00:00,398.38,399.3,398.09,398.96,9716.0,393.7609,394.6702,393.4742,394.3342,9716.0
2024-02-08 12:30:00,399.02,399.94,398.59,399.67,3727.0,394.3935,395.3028,393.9684,395.0359,3727.0
2024-02-08 13:00:00,399.64,400.62,398.79,399.03,13263.0,395.0063,395.9749,394.1661,394.4033,13263.0
2024-02-08 13:30:00,398.85,399.33,398.84,399.17,14169.0,394.2254,394.6999,394.2155,394.5417,14169.0
2024-02-08 14:00:00,399.12,399.54,398.45,398.85,37118.0,394.4923,394.9074,393.8301,394.2254,37118.0
2024-02-08 14:30:00,398.92,399.25,398.61,399.24,10208.0,394.2946,394.6208,393.9882,394.6109,10208.0
2024-02-08 15:00:00,399.23,399.31,398.4,398.49,14937.0,394.601,394.6801,393.7807,393.8696,14937.0
2024-02-08 15:30:00,398.54,398.8,397.98,398.0,66787.0,393.919,394.176,393.3655,393.3853,66787.0
2024-02-09 09:30:00,398.0,398.21,396.12,397.71,46994.0,393.3853,393.5929,391.5271,393.0987,46994.0
2024-02-09 10:00:00,397.77,398.17,396.89,397.06,30703.0,393.158,393.5533,392.2882,392.4562,30703.0
2024-02-09 10:30:00,396.81,397.78,396.8,397.38,24430.0,392.2091,393.1678,392.1992,392.7725,24430.0
2024-02-09 11:00:00,397.5,398.08,397.39,397.76,20240.0,392.8911,393.4644,392.7824,393.1481,20240.0
2024-02-09 11:30:00,397.59,398.17,397.58,397.83,10418.0,392.98,393.5533,392.9702,393.2173,10418.0
2024-02-09 12:00:00,397.88,398.42,397.8,398.17,16239.0,393.2667,393.8004,393.1876,393.5533,16239.0
2024-02-09 12:30:00,398.17,399.34,398.09,399.34,32895.0,393.5533,394.7098,393.4742,394.7098,32895.0
2024-02-09 13:00:00,399.34,400.5,399.02,400.5,25356.0,394.7098,395.8563,394.3935,395.8563,25356.0
2024-02-09 13:30:00,400.49,400.86,400.0,400.77,22384.0,395.8464,396.2121,395.3621,396.1232,22384.0
2024-02-09 14:00:00,400.87,402.55,400.6,402.5,19566.0,396.222,397.8825,395.9551,397.8331,19566.0
2024-02-09 14:30:00,402.51,404.04,402.44,404.0,41096.0,397.843,399.3553,397.7738,399.3157,41096.0
2024-02-09 15:00:00,404.0,404.43,403.41,403.86,37180.0,399.3157,399.7407,398.7326,399.1773,37180.0
2024-02-09 15:30:00,403.97,405.34,403.97,404.98,131273.0,399.2861,400.6402,399.2861,400.2844,131273.0
2024-02-12 09:30:00,407.6,407.62,403.01,403.01,67346.0,402.874,402.8937,398.3372,398.3372,67346.0
2024-02-12 10:00:00,403.27,403.39,401.69,402.32,39982.0,398.5942,398.7128,397.0325,397.6552,39982.0
2024-02-12 10:30:00,402.31,404.47,402.3,404.19,24584.0,397.6453,399.7803,397.6354,399.5035,24584.0
2024-02-12 11:00:00,403.95,405.59,403.76,405.44,12396.0,399.2663,400.8873,399.0785,400.739,12396.0
2024-02-12 11:30:00,405.3,405.59,404.01,404.21,19244.0,400.6006,400.8873,399.3256,399.5233,19244.0
2024-02-12 12:00:00,404.37,405.5,404.03,404.33,24483.0,399.6814,400.7983,399.3454,399.6419,24483.0
2024-02-12 12:30:00,404.6,404.6,402.94,403.4,14995.0,399.9088,399.9088,398.268,398.7227,14995.0
2024-02-12 13:00:00,403.33,404.77,403.27,403.79,17875.0,398.6535,400.0768,398.5942,399.1082,17875.0
2024-02-12 13:30:00,403.59,404.16,403.4,403.66,14887.0,398.9105,399.4739,398.7227,398.9797,14887.0
2024-02-12 14:00:00,403.64,404.12,402.86,403.25,24499.0,398.9599,399.4343,398.1889,398.5744,24499.0
2024-02-12 14:30:00,403.24,403.75,401.88,402.11,23687.0,398.5645,399.0686,397.2203,397.4476,23687.0
2024-02-12 15:00:00,402.09,403.35,401.91,403.01,18813.0,397.4279,398.6733,397.25,398.3372,18813.0
2024-02-12 15:30:00,403.09,403.09,401.0,401.09,68762.0,398.4163,398.4163,396.3505,396.4395,68762.0
2024-02-13 09:30:00,378.43,385.81,373.72,374.83,189278.0,374.0422,381.3366,369.3868,370.4839,189278.0
2024-02-13 10:00:00,374.64,376.97,372.49,373.67,76802.0,370.2961,372.5991,368.1711,369.3374,76802.0
2024-02-13 10:30:00,373.88,374.83,371.87,373.52,27820.0,369.545,370.4839,367.5583,369.1891,27820.0
2024-02-13 11:00:00,373.54,376.13,372.99,374.57,82068.0,369.2089,371.7689,368.6653,370.227,82068.0
2024-02-13 11:30:00,374.82,375.11,372.34,372.73,24156.0,370.4741,370.7607,368.0228,368.4083,24156.0
2024-02-13 12:00:00,372.73,372.86,371.47,372.53,21926.0,368.4083,368.5368,367.1629,368.2106,21926.0
2024-02-13 12:30:00,372.82,374.74,372.65,374.46,13415.0,368.4972,370.395,368.3292,370.1182,13415.0
2024-02-13 13:00:00,374.34,374.35,372.89,374.22,22031.0,369.9996,370.0095,368.5664,369.881,22031.0
2024-02-13 13:30:00,374.01,374.22,370.0,370.49,17786.0,369.6734,369.881,365.7099,366.1943,17786.0
2024-02-13 14:00:00,370.34,370.36,368.33,369.12,19661.0,366.046,366.0658,364.0593,364.8401,19661.0
2024-02-13 14:30:00,369.26,369.53,366.35,366.94,23183.0,364.9785,365.2454,362.1023,362.6854,23183.0
2024-02-13 15:00:00,366.99,368.75,365.76,368.48,260251.0,362.7348,364.4744,361.5191,364.2076,260251.0
2024-02-13 15:30:00,368.5,369.85,366.02,369.27,312758.0,364.2273,365.5617,361.7761,364.9884,312758.0
2024-02-14 09:30:00,370.0,371.63,365.18,367.99,299655.0,365.7099,367.321,360.9458,363.7232,299655.0
2024-02-14 10:00:00,368.0,369.45,367.31,368.62,54655.0,363.7331,365.1663,363.0511,364.3459,54655.0
2024-02-14 10:30:00,368.52,369.14,364.25,364.25,32356.0,364.2471,364.8599,360.0266,360.0266,32356.0
2024-02-14 11:00:00,364.0,367.56,363.49,366.07,29505.0,359.7795,363.2982,359.2754,361.8255,29505.0
2024-02-14 11:30:00,366.37,366.37,364.76,364.94,29243.0,362.122,362.122,360.5307,360.7086,29243.0
2024-02-14 12:00:00,364.77,366.79,364.7,365.73,29100.0,360.5406,362.5372,360.4714,361.4895,29100.0
2024-02-14 12:30:00,365.75,366.41,365.15,365.71,17704.0,361.5092,362.1616,360.9162,361.4697,17704.0
2024-02-14 13:00:00,365.5,366.01,364.71,365.73,25007.0,361.2621,361.7662,360.4813,361.4895,25007.0
2024-02-14 13:30:00,365.93,367.47,365.64,366.51,55919.0,361.6871,363.2093,361.4005,362.2604,55919.0
2024-02-14 14:00:00,366.32,366.82,365.27,366.63,15438.0,362.0726,362.5668,361.0348,362.379,15438.0
2024-02-14 14:30:00,366.8,367.14,366.0,366.78,19987.0,362.547,362.8831,361.7563,362.5273,19987.0
2024-02-14 15:00:00,366.89,367.26,366.44,367.22,25302.0,362.636,363.0017,362.1912,362.9622,25302.0
2024-02-14 15:30:00,366.87,367.42,365.84,366.33,119142.0,362.6162,363.1599,361.5982,362.0825,119142.0
2024-02-15 09:30:00,367.98,375.1,367.98,375.0,54966.0,363.7134,370.7508,363.7134,370.652,54966.0
2024-02-15 10:00:00,375.0,375.71,371.81,372.2,31287.0,370.652,371.3537,367.499,367.8844,31287.0
2024-02-15 10:30:00,371.91,372.69,370.76,371.78,45510.0,367.5978,368.3688,366.4611,367.4693,45510.0
2024-02-15 11:00:00,371.74,371.86,369.73,369.73,22946.0,367.4298,367.5484,365.4431,365.4431,22946.0
2024-02-15 11:30:00,369.7,370.31,369.43,370.31,32138.0,365.4134,366.0163,365.1466,366.0163,32138.0
2024-02-15 12:00:00,370.31,370.71,369.76,370.21,16072.0,366.0163,366.4117,365.4727,365.9175,16072.0
2024-02-15 12:30:00,369.96,370.33,369.39,369.76,12749.0,365.6704,366.0361,365.107,365.4727,12749.0
2024-02-15 13:00:00,369.53,371.14,369.27,371.09,15726.0,365.2454,366.8367,364.9884,366.7873,15726.0
2024-02-15 13:30:00,371.29,372.65,370.85,372.01,17233.0,366.985,368.3292,366.5501,367.6966,17233.0
2024-02-15 14:00:00,372.34,373.14,372.17,373.11,19853.0,368.0228,368.8135,367.8548,368.7839,19853.0
2024-02-15 14:30:00,373.1,374.07,373.1,373.39,22564.0,368.774,369.7328,368.774,369.0606,22564.0
2024-02-15 15:00:00,373.42,373.79,371.27,373.16,60185.0,369.0903,369.456,366.9652,368.8333,60185.0
2024-02-15 15:30:00,373.16,374.13,372.81,373.14,105358.0,368.8333,369.7921,368.4874,368.8135,105358.0
2024-02-16 09:30:00,372.19,373.01,368.98,368.99,36159.0,367.8745,368.685,364.7018,364.7117,36159.0
2024-02-16 10:00:00,369.42,371.14,368.79,370.42,11855.0,365.1367,366.8367,364.514,366.1251,11855.0
2024-02-16 10:30:00,371.02,371.82,371.02,371.24,10872.0,366.7181,367.5088,366.7181,366.9356,10872.0
2024-02-16 11:00:00,371.28,373.17,371.28,373.07,13572.0,366.9751,368.8432,366.9751,368.7443,13572.0
2024-02-16 11:30:00,373.47,373.47,372.36,372.89,7613.0,369.1397,369.1397,368.0426,368.5664,7613.0
2024-02-16 12:00:00,372.67,375.13,372.26,374.86,45135.0,368.349,370.7805,367.9437,370.5136,45135.0
2024-02-16 12:30:00,374.91,375.54,374.33,374.63,10851.0,370.563,371.1857,369.9897,370.2863,10851.0
2024-02-16 13:00:00,374.66,375.26,374.34,374.75,7723.0,370.3159,370.909,369.9996,370.4049,7723.0
2024-02-16 13:30:00,374.9,374.96,374.0,374.42,12110.0,370.5531,370.6124,369.6636,370.0787,12110.0
2024-02-16 14:00:00,374.37,374.45,373.04,373.04,10011.0,370.0293,370.1083,368.7147,368.7147,10011.0
2024-02-16 14:30:00,373.03,373.03,370.97,371.76,14270.0,368.7048,368.7048,366.6687,367.4495,14270.0
2024-02-16 15:00:00,371.77,372.22,371.04,371.27,21792.0,367.4594,367.9042,366.7379,366.9652,21792.0
2024-02-16 15:30:00,371.4,371.46,369.86,370.91,57769.0,367.0937,367.153,365.5716,366.6094,57769.0
2024-02-20 09:30:00,369.46,370.91,368.25,369.43,44754.0,365.1762,366.6094,363.9802,365.1466,44754.0
2024-02-20 10:00:00,369.64,371.7,369.35,371.21,21861.0,365.3541,367.3902,365.0675,366.9059,21861.0
2024-02-20 10:30:00,371.07,372.41,370.58,372.36,16072.0,366.7675,368.092,366.2832,368.0426,16072.0
2024-02-20 11:00:00,372.41,374.3,372.41,374.25,28766.0,368.092,369.9601,368.092,369.9107,28766.0
2024-02-20 11:30:00,374.31,374.37,373.26,373.44,13809.0,369.97,370.0293,368.9321,369.1101,13809.0
2024-02-20 12:00:00,373.35,373.6,372.67,373.0,27263.0,369.0211,369.2682,368.349,368.6752,27263.0
2024-02-20 12:30:00,372.9,374.0,372.89,373.91,19608.0,368.5763,369.6636,368.5664,369.5746,19608.0
2024-02-20 13:00:00,373.91,374.87,373.73,373.75,19055.0,369.5746,370.5235,369.3967,369.4165,19055.0
2024-02-20 13:30:00,373.88,374.56,373.74,374.56,16133.0,369.545,370.2171,369.4066,370.2171,16133.0
2024-02-20 14:00:00,374.49,375.67,374.48,375.56,25049.0,370.1479,371.3142,370.138,371.2055,25049.0
2024-02-20 14:30:00,375.44,376.06,375.02,375.68,12179.0,371.0869,371.6997,370.6717,371.3241,12179.0
2024-02-20 15:00:00,375.65,375.65,374.82,375.59,24182.0,371.2944,371.2944,370.4741,371.2351,24182.0
2024-02-20 15:30:00,375.39,376.01,374.45,375.44,164735.0,371.0374,371.6503,370.1083,371.0869,164735.0
2024-02-21 09:30:00,373.81,377.02,373.25,373.65,71201.0,369.4758,372.6485,368.9223,369.3176,71201.0
2024-02-21 10:00:00,373.65,374.72,373.13,373.42,35360.0,369.3176,370.3752,368.8037,369.0903,35360.0
2024-02-21 10:30:00,373.12,373.17,371.77,372.67,22210.0,368.7938,368.8432,367.4594,368.349,22210.0
2024-02-21 11:00:00,372.83,373.69,372.63,372.84,25571.0,368.5071,369.3572,368.3094,368.517,25571.0
2024-02-21 11:30:00,372.54,373.25,372.01,373.13,10627.0,368.2205,368.9223,367.6966,368.8037,10627.0
2024-02-21 12:00:00,373.28,373.68,372.22,373.17,10129.0,368.9519,369.3473,367.9042,368.8432,10129.0
2024-02-21 12:30:00,373.33,374.15,372.93,374.15,16630.0,369.0013,369.8118,368.606,369.8118,16630.0
2024-02-21 13:00:00,373.96,374.46,373.23,374.23,14894.0,369.624,370.1182,368.9025,369.8909,14894.0
2024-02-21 13:30:00,374.25,374.5,373.98,374.43,8164.0,369.9107,370.1578,369.6438,370.0886,8164.0
2024-02-21 14:00:00,374.28,374.66,373.43,373.9,12320.0,369.9403,370.3159,369.1002,369.5647,12320.0
2024-02-21 14:30:00,373.89,374.12,373.1,373.97,12278.0,369.5548,369.7822,368.774,369.6339,12278.0
2024-02-21 15:00:00,373.98,374.28,373.31,373.83,18261.0,369.6438,369.9403,368.9816,369.4955,18261.0
2024-02-21 15:30:00,373.95,376.3,373.72,375.86,54754.0,369.6141,371.9369,369.3868,371.502,54754.0
2024-02-22 09:30:00,380.48,383.54,377.82,382.16,46212.0,376.9054,379.9367,374.2704,378.5697,46212.0
2024-02-22 10:00:00,382.56,383.05,380.81,382.08,43234.0,378.9659,379.4513,377.2323,378.4904,43234.0
2024-02-22 10:30:00,382.21,382.28,380.59,381.39,25270.0,378.6192,378.6885,377.0144,377.8069,25270.0
2024-02-22 11:00:00,381.48,382.7,381.23,382.5,17030.0,377.8961,379.1046,377.6484,378.9065,17030.0
2024-02-22 11:30:00,382.69,382.85,381.59,382.19,9308.0,379.0947,379.2532,378.005,378.5994,9308.0
2024-02-22 12:00:00,381.91,382.55,381.88,382.41,14106.0,378.322,378.956,378.2923,378.8173,14106.0
2024-02-22 12:30:00,382.41,382.57,381.65,382.38,11873.0,378.8173,378.9758,378.0645,378.7876,11873.0
2024-02-22 13:00:00,382.36,382.36,381.46,382.26,9462.0,378.7678,378.7678,377.8762,378.6687,9462.0
2024-02-22 13:30:00,382.39,382.89,382.23,382.76,17817.0,378.7975,379.2928,378.639,379.164,17817.0
2024-02-22 14:00:00,382.83,384.1,382.77,383.94,12360.0,379.2334,380.4914,379.1739,380.3329,12360.0
2024-02-22 14:30:00,384.06,384.14,383.16,383.19,14493.0,380.4518,380.5311,379.5603,379.59,14493.0
2024-02-22 15:00:00,383.06,384.23,382.98,384.18,13482.0,379.4612,380.6202,379.382,380.5707,13482.0
2024-02-22 15:30:00,384.09,384.09,381.78,381.87,51548.0,380.4815,380.4815,378.1932,378.2824,51548.0
2024-02-23 09:30:00,382.93,384.87,382.93,384.5,12218.0,379.3324,381.2542,379.3324,380.8877,12218.0
2024-02-23 10:00:00,384.71,386.53,384.15,385.81,16395.0,381.0957,382.8986,380.541,382.1854,16395.0
2024-02-23 10:30:00,385.47,385.91,384.65,385.17,9414.0,381.8486,382.2844,381.0363,381.5514,9414.0
2024-02-23 11:00:00,385.32,385.7,384.45,385.27,23158.0,381.7,382.0764,380.8382,381.6504,23158.0
2024-02-23 11:30:00,385.32,385.65,384.91,384.92,7707.0,381.7,382.0269,381.2938,381.3037,7707.0
2024-02-23 12:00:00,384.93,385.29,384.93,385.16,5431.0,381.3136,381.6703,381.3136,381.5415,5431.0
2024-02-23 12:30:00,384.86,384.99,384.61,384.88,3369.0,381.2443,381.3731,380.9966,381.2641,3369.0
2024-02-23 13:00:00,384.97,384.97,384.44,384.79,4509.0,381.3533,381.3533,380.8282,381.175,4509.0
2024-02-23 13:30:00,384.79,384.9,384.41,384.45,9416.0,381.175,381.2839,380.7985,380.8382,9416.0
2024-02-23 14:00:00,384.57,384.57,383.92,384.21,14405.0,380.957,380.957,380.3131,380.6004,14405.0
2024-02-23 14:30:00,384.21,384.98,384.1,384.92,12191.0,380.6004,381.3632,380.4914,381.3037,12191.0
2024-02-23 15:00:00,384.76,384.85,384.2,384.39,10451.0,381.1452,381.2344,380.5905,380.7787,10451.0
2024-02-23 15:30:00,384.48,385.84,384.4,385.49,44181.0,380.8679,382.2151,380.7886,381.8684,44181.0
2024-02-26 09:30:00,385.87,387.0,384.42,387.0,14471.0,382.2448,383.3642,380.8084,383.3642,14471.0
2024-02-26 10:00:00,386.45,386.98,382.79,383.22,22047.0,382.8194,383.3444,379.1937,379.6197,22047.0
2024-02-26 10:30:00,383.15,384.41,382.79,383.13,5589.0,379.5504,380.7985,379.1937,379.5306,5589.0
2024-02-26 11:00:00,383.13,383.42,382.5,383.42,9259.0,379.5306,379.8178,378.9065,379.8178,9259.0
2024-02-26 11:30:00,383.58,385.14,383.58,384.93,20255.0,379.9763,381.5217,379.9763,381.3136,20255.0
2024-02-26 12:00:00,384.75,385.2,384.62,384.67,6030.0,381.1353,381.5811,381.0066,381.0561,6030.0
2024-02-26 12:30:00,384.53,384.57,383.58,383.58,6665.0,380.9174,380.957,379.9763,379.9763,6665.0
2024-02-26 13:00:00,383.42,383.52,382.19,382.5,10000.0,379.8178,379.9169,378.5994,378.9065,10000.0
2024-02-26 13:30:00,382.21,382.26,381.57,381.61,12174.0,378.6192,378.6687,377.9852,378.0248,12174.0
2024-02-26 14:00:00,381.66,381.81,380.67,381.81,9061.0,378.0744,378.223,377.0937,378.223,9061.0
2024-02-26 14:30:00,381.84,382.17,381.24,381.81,14589.0,378.2527,378.5796,377.6583,378.223,14589.0
2024-02-26 15:00:00,381.51,382.3,381.49,381.71,19388.0,377.9258,378.7084,377.906,378.1239,19388.0
2024-02-26 15:30:00,381.85,381.85,379.89,380.01,49345.0,378.2626,378.2626,376.321,376.4399,49345.0
2024-02-27 09:30:00,379.71,379.71,376.42,377.66,19708.0,376.1427,376.1427,372.8836,374.1119,19708.0
2024-02-27 10:00:00,377.98,378.0,376.58,376.8,13131.0,374.4289,374.4487,373.0421,373.26,13131.0
2024-02-27 10:30:00,377.02,377.44,375.72,377.1,12639.0,373.478,373.894,372.1902,373.5572,12639.0
2024-02-27 11:00:00,376.97,377.16,376.01,376.35,9782.0,373.4284,373.6166,372.4774,372.8143,9782.0
2024-02-27 11:30:00,376.31,376.79,376.12,376.25,9117.0,372.7746,373.2501,372.5864,372.7152,9117.0
2024-02-27 12:00:00,376.0,376.9,376.0,376.6,8404.0,372.4675,373.3591,372.4675,373.0619,8404.0
2024-02-27 12:30:00,376.74,377.02,376.45,376.48,7038.0,373.2006,373.478,372.9133,372.943,7038.0
2024-02-27 13:00:00,376.19,376.89,376.17,376.4,7999.0,372.6558,373.3492,372.6359,372.8638,7999.0
2024-02-27 13:30:00,376.47,377.22,376.36,377.02,2971.0,372.9331,373.6761,372.8242,373.478,2971.0
2024-02-27 14:00:00,377.18,377.75,377.04,377.48,6410.0,373.6365,374.2011,373.4978,373.9336,6410.0
2024-02-27 14:30:00,377.6,378.07,377.35,377.96,4514.0,374.0525,374.5181,373.8049,374.4091,4514.0
2024-02-27 15:00:00,378.14,378.37,377.83,378.2,7018.0,374.5874,374.8153,374.2803,374.6469,7018.0
2024-02-27 15:30:00,378.23,378.49,377.53,377.54,37544.0,374.6766,374.9341,373.9832,373.9931,37544.0
2024-02-28 09:30:00,377.1,377.95,376.59,377.27,7923.0,373.5572,374.3992,373.052,373.7256,7923.0
2024-02-28 10:00:00,377.25,379.29,377.05,379.01,8258.0,373.7058,375.7266,373.5077,375.4493,8258.0
2024-02-28 10:30:00,379.26,380.81,379.26,380.81,2784.0,375.6969,377.2323,375.6969,377.2323,2784.0
2024-02-28 11:00:00,381.19,381.19,380.65,380.99,5394.0,377.6088,377.6088,377.0739,377.4107,5394.0
2024-02-28 11:30:00,380.84,381.38,380.64,381.04,7986.0,377.2621,377.797,377.0639,377.4602,7986.0
2024-02-28 12:00:00,380.8,381.32,380.17,380.17,2400.0,377.2224,377.7376,376.5984,376.5984,2400.0
2024-02-28 12:30:00,379.8,380.65,379.8,380.13,8430.0,376.2318,377.0739,376.2318,376.5587,8430.0
2024-02-28 13:00:00,379.89,380.45,379.37,380.43,5392.0,376.321,376.8757,375.8059,376.8559,5392.0
2024-02-28 13:30:00,380.35,380.91,380.35,380.76,4469.0,376.7767,377.3314,376.7767,377.1828,4469.0
2024-02-28 14:00:00,380.77,380.77,379.87,380.25,5208.0,377.1927,377.1927,376.3012,376.6776,5208.0
2024-02-28 14:30:00,380.13,380.13,379.06,379.25,11820.0,376.5587,376.5587,375.4988,375.687,11820.0
2024-02-28 15:00:00,379.34,379.76,378.72,379.63,34569.0,375.7762,376.1922,375.162,376.0634,34569.0
2024-02-28 15:30:00,379.57,380.54,378.94,379.89,79959.0,376.004,376.9649,375.3799,376.321,79959.0
2024-02-29 09:30:00,380.93,383.84,378.36,379.77,110140.0,377.3512,380.2339,374.8054,376.2021,110140.0
2024-02-29 10:00:00,380.53,380.6,379.32,380.42,16324.0,376.955,377.0243,375.7563,376.846,16324.0
2024-02-29 10:30:00,380.54,380.64,379.56,380.16,27788.0,376.9649,377.0639,375.9941,376.5885,27788.0
2024-02-29 11:00:00,380.3,382.07,380.24,381.25,167371.0,376.7271,378.4805,376.6677,377.6682,167371.0
2024-02-29 11:30:00,381.24,381.3,379.27,380.03,57216.0,377.6583,377.7177,375.7068,376.4597,57216.0
2024-02-29 12:00:00,379.81,380.26,379.28,379.68,50104.0,376.2417,376.6875,375.7167,376.113,50104.0
2024-02-29 12:30:00,379.75,380.79,379.55,380.79,132825.0,376.1823,377.2125,375.9842,377.2125,132825.0
2024-02-29 13:00:00,381.07,381.19,380.11,380.31,12232.0,377.4899,377.6088,376.5389,376.737,12232.0
2024-02-29 13:30:00,380.15,380.55,380.15,380.39,24599.0,376.5785,376.9748,376.5785,376.8163,24599.0
2024-02-29 14:00:00,380.4,380.41,379.82,379.82,7676.0,376.8262,376.8361,376.2517,376.2517,7676.0
2024-02-29 14:30:00,380.09,380.25,378.87,379.49,7327.0,376.5191,376.6776,375.3106,375.9248,7327.0
2024-02-29 15:00:00,379.55,380.28,379.17,380.04,58758.0,375.9842,376.7073,375.6078,376.4696,58758.0
2024-02-29 15:30:00,379.98,380.74,378.88,378.88,63063.0,376.4101,377.163,375.3205,375.3205,63063.0
2024-03-01 09:30:00,378.39,379.55,377.51,378.8,27523.0,374.8351,375.9842,373.9634,375.2412,27523.0
2024-03-01 10:00:00,378.94,379.45,378.29,379.03,11220.0,375.3799,375.8851,374.736,375.4691,11220.0
2024-03-01 10:30:00,378.82,379.32,378.36,379.09,16455.0,375.261,375.7563,374.8054,375.5285,16455.0
2024-03-01 11:00:00,379.1,380.0,378.41,378.43,34591.0,375.5384,376.43,374.8549,374.8747,34591.0
2024-03-01 11:30:00,378.48,379.33,377.63,379.33,7027.0,374.9242,375.7663,374.0822,375.7663,7027.0
2024-03-01 12:00:00,379.19,382.23,379.16,381.94,13951.0,375.6276,378.639,375.5979,378.3517,13951.0
2024-03-01 12:30:00,382.0,383.64,381.96,383.49,10338.0,378.4112,380.0358,378.3715,379.8872,10338.0
2024-03-01 13:00:00,383.46,383.65,382.42,382.42,8604.0,379.8575,380.0457,378.8272,378.8272,8604.0
2024-03-01 13:30:00,382.22,382.22,380.24,380.91,11502.0,378.6291,378.6291,376.6677,377.3314,11502.0
2024-03-01 14:00:00,380.91,382.25,380.85,381.88,9367.0,377.3314,378.6588,377.272,378.2923,9367.0
2024-03-01 14:30:00,382.2,382.52,381.31,381.82,6260.0,378.6093,378.9263,377.7277,378.2329,6260.0
2024-03-01 15:00:00,381.71,381.75,381.01,381.51,8448.0,378.1239,378.1635,377.4305,377.9258,8448.0
2024-03-01 15:30:00,381.73,382.64,381.45,381.97,37977.0,378.1437,379.0452,377.8663,378.3815,37977.0
2024-03-04 09:30:00,379.0,382.39,377.62,381.71,68560.0,375.4394,378.7975,374.0723,378.1239,68560.0
2024-03-04 10:00:00,381.27,381.79,379.25,380.98,24283.0,377.688,378.2031,375.687,377.4008,24283.0
2024-03-04 10:30:00,380.62,383.0,380.43,382.09,28014.0,377.0441,379.4018,376.8559,378.5003,28014.0
2024-03-04 11:00:00,382.02,382.69,380.78,381.34,13368.0,378.431,379.0947,377.2026,377.7574,13368.0
2024-03-04 11:30:00,381.28,382.0,380.93,382.0,12066.0,377.6979,378.4112,377.3512,378.4112,12066.0
2024-03-04 12:00:00,382.0,382.48,381.6,382.48,16078.0,378.4112,378.8867,378.0149,378.8867,16078.0
2024-03-04 12:30:00,382.27,382.62,381.97,381.97,7911.0,378.6786,379.0253,378.3815,378.3815,7911.0
2024-03-04 13:00:00,381.87,381.97,380.21,380.99,11353.0,378.2824,378.3815,376.638,377.4107,11353.0
2024-03-04 13:30:00,380.62,381.37,380.09,381.37,8237.0,377.0441,377.7871,376.5191,377.7871,8237.0
2024-03-04 14:00:00,381.37,383.05,381.21,382.99,34190.0,377.7871,379.4513,377.6286,379.3919,34190.0
2024-03-04 14:30:00,383.04,384.42,382.71,384.42,30821.0,379.4414,380.8084,379.1145,380.8084,30821.0
2024-03-04 15:00:00,384.39,384.5,382.91,382.95,14461.0,380.7787,380.8877,379.3126,379.3522,14461.0
2024-03-04 15:30:00,382.91,383.18,381.59,382.7,59869.0,379.3126,379.5801,378.005,379.1046,59869.0
2024-03-05 09:30:00,380.82,383.39,380.67,383.3,19742.0,377.2423,379.7881,377.0937,379.699,19742.0
2024-03-05 10:00:00,383.25,383.94,381.89,382.38,12575.0,379.6494,380.3329,378.3022,378.7876,12575.0
2024-03-05 10:30:00,382.23,382.82,381.46,382.5,12371.0,378.639,379.2235,377.8762,378.9065,12371.0
2024-03-05 11:00:00,382.58,384.11,382.43,383.61,14522.0,378.9857,380.5013,378.8371,380.006,14522.0
2024-03-05 11:30:00,383.76,384.89,383.06,383.55,42895.0,380.1546,381.274,379.4612,379.9466,42895.0
2024-03-05 12:00:00,383.65,383.76,381.58,382.0,9291.0,380.0457,380.1546,377.9951,378.4112,9291.0
2024-03-05 12:30:00,381.95,382.65,381.71,382.41,6290.0,378.3616,379.0551,378.1239,378.8173,6290.0
2024-03-05 13:00:00,382.24,382.73,381.29,381.31,14091.0,378.6489,379.1343,377.7078,377.7277,14091.0
2024-03-05 13:30:00,381.0,381.58,380.75,380.97,11488.0,377.4206,377.9951,377.1729,377.3908,11488.0
2024-03-05 14:00:00,381.12,382.35,380.8,380.82,16264.0,377.5394,378.7579,377.2224,377.2423,16264.0
2024-03-05 14:30:00,380.78,381.11,380.38,380.48,25854.0,377.2026,377.5295,376.8064,376.9054,25854.0
2024-03-05 15:00:00,380.3,381.41,380.3,381.03,28044.0,376.7271,377.8267,376.7271,377.4503,28044.0
2024-03-05 15:30:00,381.11,382.87,380.89,382.5,83359.0,377.5295,379.273,377.3116,378.9065,83359.0
2024-03-06 09:30:00,383.31,387.63,383.31,387.63,41269.0,379.7089,383.9883,379.7089,383.9883,41269.0
2024-03-06 10:00:00,387.04,387.83,384.47,387.42,24311.0,383.4038,384.1864,380.858,383.7802,24311.0
2024-03-06 10:30:00,387.25,388.32,386.68,388.16,23472.0,383.6118,384.6718,383.0472,384.5133,23472.0
2024-03-06 11:00:00,388.06,389.1,388.06,389.04,15881.0,384.4142,385.4445,384.4142,385.385,15881.0
2024-03-06 11:30:00,389.1,389.22,388.2,388.23,16538.0,385.4445,385.5633,384.5529,384.5826,16538.0
2024-03-06 12:00:00,388.3,388.67,387.37,387.85,11467.0,384.652,385.0185,383.7307,384.2062,11467.0
2024-03-06 12:30:00,388.03,388.08,387.28,387.71,9816.0,384.3845,384.434,383.6416,384.0675,9816.0
2024-03-06 13:00:00,387.71,387.87,387.07,387.83,10902.0,384.0675,384.226,383.4335,384.1864,10902.0
2024-03-06 13:30:00,387.81,387.81,385.51,387.01,21274.0,384.1666,384.1666,381.8882,383.3741,21274.0
2024-03-06 14:00:00,386.84,387.74,385.75,387.74,15412.0,383.2057,384.0972,382.1259,384.0972,15412.0
2024-03-06 14:30:00,387.68,387.7,386.54,387.51,20374.0,384.0378,384.0576,382.9085,383.8694,20374.0
2024-03-06 15:00:00,387.49,388.55,387.49,388.52,22351.0,383.8496,384.8996,383.8496,384.8699,22351.0
2024-03-06 15:30:00,388.48,389.61,387.8,389.02,69190.0,384.8303,385.9497,384.1567,385.3652,69190.0
2024-03-07 09:30:00,392.99,393.69,392.07,392.83,29148.0,389.2979,389.9913,388.3866,389.1394,29148.0
2024-03-07 10:00:00,393.04,394.11,392.45,393.93,13860.0,389.3475,390.4074,388.763,390.2291,13860.0
2024-03-07 10:30:00,393.8,394.48,393.37,394.0,23808.0,390.1003,390.7739,389.6743,390.2984,23808.0
2024-03-07 11:00:00,393.81,393.82,391.92,392.09,19309.0,390.1102,390.1201,388.238,388.4064,19309.0
2024-03-07 11:30:00,392.09,392.62,390.8,392.52,18587.0,388.4064,388.9314,387.1285,388.8323,18587.0
2024-03-07 12:00:00,392.52,392.52,391.62,392.08,19025.0,388.8323,388.8323,387.9408,388.3965,19025.0
2024-03-07 12:30:00,391.96,392.38,390.35,390.66,14232.0,388.2776,388.6937,386.6827,386.9898,14232.0
2024-03-07 13:00:00,390.67,390.67,389.17,389.75,14279.0,386.9997,386.9997,385.5138,386.0884,14279.0
2024-03-07 13:30:00,389.74,391.25,389.41,390.89,10949.0,386.0785,387.5743,385.7516,387.2176,10949.0
2024-03-07 14:00:00,390.89,391.6,390.89,391.33,7926.0,387.2176,387.921,387.2176,387.6535,7926.0
2024-03-07 14:30:00,391.38,391.45,390.47,390.56,10659.0,387.703,387.7724,386.8016,386.8907,10659.0
2024-03-07 15:00:00,389.98,390.63,389.82,390.27,10890.0,386.3162,386.9601,386.1577,386.6035,10890.0
2024-03-07 15:30:00,390.05,391.71,390.01,391.67,53034.0,386.3855,388.0299,386.3459,387.9903,53034.0
2024-03-08 09:30:00,392.12,393.06,391.04,392.51,13570.0,388.4361,389.3673,387.3662,388.8224,13570.0
2024-03-08 10:00:00,392.48,393.2,391.42,391.61,15183.0,388.7927,389.5059,387.7427,387.9309,15183.0
2024-03-08 10:30:00,391.76,392.84,391.24,391.89,15906.0,388.0795,389.1493,387.5644,388.2083,15906.0
2024-03-08 11:00:00,391.9,391.93,389.7,389.7,16166.0,388.2182,388.2479,386.0388,386.0388,16166.0
2024-03-08 11:30:00,390.17,390.18,388.46,388.65,8202.0,386.5044,386.5143,384.8105,384.9987,8202.0
2024-03-08 12:00:00,388.63,389.69,388.63,389.37,10545.0,384.9789,386.0289,384.9789,385.7119,10545.0
2024-03-08 12:30:00,389.56,389.63,387.79,388.55,10182.0,385.9001,385.9695,384.1468,384.8996,10182.0
2024-03-08 13:00:00,388.53,388.76,387.53,387.77,8886.0,384.8798,385.1077,383.8892,384.127,8886.0
2024-03-08 13:30:00,387.75,387.78,386.31,386.57,10166.0,384.1071,384.1369,382.6807,382.9382,10166.0
2024-03-08 14:00:00,386.89,388.09,386.89,387.95,9461.0,383.2552,384.444,383.2552,384.3053,9461.0
2024-03-08 14:30:00,388.2,389.82,388.2,389.25,17169.0,384.5529,386.1577,384.5529,385.5931,17169.0
2024-03-08 15:00:00,389.39,389.49,387.09,387.09,5893.0,385.7317,385.8308,383.4533,383.4533,5893.0
2024-03-08 15:30:00,387.36,387.97,386.83,387.02,26820.0,383.7208,384.3251,383.1958,383.384,26820.0
2024-03-11 09:30:00,385.94,386.42,383.84,384.37,10163.0,382.3142,382.7896,380.2339,380.7589,10163.0
2024-03-11 10:00:00,384.3,384.68,382.87,382.93,23851.0,380.6896,381.066,379.273,379.3324,23851.0
2024-03-11 10:30:00,382.94,384.99,382.94,384.63,18877.0,379.3423,381.3731,379.3423,381.0165,18877.0
2024-03-11 11:00:00,385.17,385.59,384.81,384.88,5113.0,381.5514,381.9674,381.1948,381.2641,5113.0
2024-03-11 11:30:00,384.82,385.55,384.71,385.55,3023.0,381.2047,381.9278,381.0957,381.9278,3023.0
2024-03-11 12:00:00,385.61,385.61,384.94,384.94,8807.0,381.9873,381.9873,381.3235,381.3235,8807.0
2024-03-11 12:30:00,385.12,385.17,384.8,384.98,7872.0,381.5019,381.5514,381.1849,381.3632,7872.0
2024-03-11 13:00:00,384.81,385.0,383.76,385.0,8164.0,381.1948,381.383,380.1546,381.383,8164.0
2024-03-11 13:30:00,385.19,385.41,384.85,385.41,3745.0,381.5712,381.7891,381.2344,381.7891,3745.0
2024-03-11 14:00:00,385.92,386.37,385.63,386.36,3967.0,382.2943,382.7401,382.0071,382.7302,3967.0
2024-03-11 14:30:00,386.5,386.75,386.27,386.48,4967.0,382.8689,383.1165,382.6411,382.8491,4967.0
2024-03-11 15:00:00,386.45,386.46,385.1,385.14,4915.0,382.8194,382.8293,381.482,381.5217,4915.0
2024-03-11 15:30:00,385.29,386.21,384.56,384.85,35879.0,381.6703,382.5816,380.9471,381.2344,35879.0
2024-03-12 09:30:00,387.35,389.69,385.02,389.69,14254.0,383.7109,386.0289,381.4028,386.0289,14254.0
2024-03-12 10:00:00,389.82,390.77,388.87,390.65,13300.0,386.1577,387.0988,385.2166,386.9799,13300.0
2024-03-12 10:30:00,390.63,390.74,389.08,389.32,8954.0,386.9601,387.0691,385.4247,385.6624,8954.0
2024-03-12 11:00:00,389.32,389.32,387.91,387.98,5570.0,385.6624,385.6624,384.2656,384.335,5570.0
2024-03-12 11:30:00,387.98,388.11,386.85,387.28,8130.0,384.335,384.4638,383.2156,383.6416,8130.0
2024-03-12 12:00:00,387.27,388.52,387.12,388.24,9715.0,383.6317,384.8699,383.4831,384.5925,9715.0
2024-03-12 12:30:00,388.27,388.27,387.0,387.26,6045.0,384.6223,384.6223,383.3642,383.6218,6045.0
2024-03-12 13:00:00,387.25,387.36,386.53,387.06,6915.0,383.6118,383.7208,382.8986,383.4236,6915.0
2024-03-12 13:30:00,387.09,388.44,387.09,388.43,4318.0,383.4533,384.7907,383.4533,384.7808,4318.0
2024-03-12 14:00:00,388.43,388.45,387.14,387.64,9914.0,384.7808,384.8006,383.5029,383.9982,9914.0
2024-03-12 14:30:00,387.49,388.95,387.49,388.94,6030.0,383.8496,385.2959,383.8496,385.286,6030.0
2024-03-12 15:00:00,388.73,389.21,388.54,388.89,4708.0,385.0779,385.5534,384.8897,385.2364,4708.0
2024-03-12 15:30:00,389.37,389.37,388.35,388.82,23033.0,385.7119,385.7119,384.7015,385.1671,23033.0
2024-03-13 09:30:00,389.34,390.0,387.08,389.98,12191.0,385.6822,386.336,383.4434,386.3162,12191.0
2024-03-13 10:00:00,390.23,390.82,389.01,390.16,6118.0,386.5638,387.1483,385.3553,386.4945,6118.0
2024-03-13 10:30:00,390.09,390.48,389.02,390.48,5889.0,386.4252,386.8115,385.3652,386.8115,5889.0
2024-03-13 11:00:00,390.18,390.3,389.32,389.32,2970.0,386.5143,386.6332,385.6624,385.6624,2970.0
2024-03-13 11:30:00,389.27,390.14,389.25,389.34,6831.0,385.6129,386.4747,385.5931,385.6822,6831.0
2024-03-13 12:00:00,389.53,389.72,388.65,389.35,4898.0,385.8704,386.0586,384.9987,385.6921,4898.0
2024-03-13 12:30:00,389.52,390.51,389.51,390.51,3142.0,385.8605,386.8412,385.8506,386.8412,3142.0
2024-03-13 13:00:00,390.68,391.27,390.68,391.0,11141.0,387.0096,387.5941,387.0096,387.3266,11141.0
2024-03-13 13:30:00,390.71,390.85,390.09,390.85,4590.0,387.0393,387.178,386.4252,387.178,4590.0
2024-03-13 14:00:00,390.66,390.9,390.53,390.67,4726.0,386.9898,387.2276,386.861,386.9997,4726.0
2024-03-13 14:30:00,390.69,390.69,389.85,389.99,3431.0,387.0195,387.0195,386.1874,386.3261,3431.0
2024-03-13 15:00:00,389.92,390.27,388.91,389.08,7894.0,386.2568,386.6035,385.2563,385.4247,7894.0
2024-03-13 15:30:00,389.3,390.15,388.9,389.02,21659.0,385.6426,386.4846,385.2463,385.3652,21659.0
2024-03-14 09:30:00,388.3,391.98,385.02,385.49,13506.0,384.652,388.2974,381.4028,381.8684,13506.0
2024-03-14 10:00:00,385.02,385.65,384.7,385.32,12421.0,381.4028,382.0269,381.0858,381.7,12421.0
2024-03-14 10:30:00,385.71,386.11,383.8,384.36,4380.0,382.0863,382.4826,380.1943,380.749,4380.0
2024-03-14 11:00:00,384.59,385.31,383.97,384.06,8919.0,380.9768,381.6901,380.3627,380.4518,8919.0
2024-03-14 11:30:00,384.21,385.03,384.19,384.87,10164.0,380.6004,381.4127,380.5806,381.2542,10164.0
2024-03-14 12:00:00,384.87,384.89,383.94,384.27,3052.0,381.2542,381.274,380.3329,380.6598,3052.0
2024-03-14 12:30:00,384.63,384.63,382.84,383.04,4810.0,381.0165,381.0165,379.2433,379.4414,4810.0
2024-03-14 13:00:00,382.83,382.91,381.65,381.65,6043.0,379.2334,379.3126,378.0645,378.0645,6043.0
2024-03-14 13:30:00,381.54,383.1,381.23,383.1,7280.0,377.9555,379.5008,377.6484,379.5008,7280.0
2024-03-14 14:00:00,383.19,383.46,382.91,383.46,6932.0,379.59,379.8575,379.3126,379.8575,6932.0
2024-03-14 14:30:00,383.31,384.09,383.08,383.08,12658.0,379.7089,380.4815,379.481,379.481,12658.0
2024-03-14 15:00:00,383.1,383.1,381.84,382.31,12233.0,379.5008,379.5008,378.2527,378.7183,12233.0
2024-03-14 15:30:00,382.06,383.59,381.0,383.59,35705.0,378.4706,379.9862,377.4206,379.9862,35705.0
2024-03-15 09:30:00,378.72,383.43,378.72,383.41,122165.0,375.162,379.8277,375.162,379.8079,122165.0
2024-03-15 10:00:00,383.42,384.74,382.36,384.06,18944.0,379.8178,381.1254,378.7678,380.4518,18944.0
2024-03-15 10:30:00,384.11,385.7,383.94,384.86,19033.0,380.5013,382.0764,380.3329,381.2443,19033.0
2024-03-15 11:00:00,385.13,385.28,384.25,384.87,8906.0,381.5118,381.6604,380.64,381.2542,8906.0
2024-03-15 11:30:00,384.87,385.15,383.29,383.29,8349.0,381.2542,381.5316,379.689,379.689,8349.0
2024-03-15 12:00:00,383.33,384.61,383.18,384.58,11289.0,379.7287,380.9966,379.5801,380.9669,11289.0
2024-03-15 12:30:00,384.5,384.58,383.21,383.31,13846.0,380.8877,380.9669,379.6098,379.7089,13846.0
2024-03-15 13:00:00,383.27,385.01,383.05,384.76,11825.0,379.6692,381.3929,379.4513,381.1452,11825.0
2024-03-15 13:30:00,384.95,385.31,384.36,384.68,15658.0,381.3335,381.6901,380.749,381.066,15658.0
2024-03-15 14:00:00,384.82,384.9,383.44,383.9,10408.0,381.2047,381.2839,379.8376,380.2933,10408.0
2024-03-15 14:30:00,383.62,385.07,383.62,384.68,22648.0,380.0159,381.4523,380.0159,381.066,22648.0
2024-03-15 15:00:00,384.66,385.89,384.25,385.59,32268.0,381.0462,382.2646,380.64,381.9674,32268.0
2024-03-15 15:30:00,385.47,385.78,383.76,383.95,83655.0,381.8486,382.1557,380.1546,380.3428,83655.0
2024-03-18 09:30:00,385.89,388.99,384.95,388.89,37410.0,382.2646,385.3355,381.3335,385.2364,37410.0
2024-03-18 10:00:00,388.88,388.98,387.73,388.6,27573.0,385.2265,385.3256,384.0873,384.9492,27573.0
2024-03-18 10:30:00,388.87,388.87,387.66,388.71,24900.0,385.2166,385.2166,384.018,385.0581,24900.0
2024-03-18 11:00:00,388.85,389.17,387.89,388.54,13213.0,385.1968,385.5138,384.2458,384.8897,13213.0
2024-03-18 11:30:00,388.4,388.45,387.89,388.13,10808.0,384.751,384.8006,384.2458,384.4836,10808.0
2024-03-18 12:00:00,387.9,388.08,387.39,387.78,13131.0,384.2557,384.434,383.7505,384.1369,13131.0
2024-03-18 12:30:00,387.88,387.98,387.03,387.25,11244.0,384.2359,384.335,383.3939,383.6118,11244.0
2024-03-18 13:00:00,387.29,388.21,387.19,388.1,8480.0,383.6515,384.5628,383.5524,384.4539,8480.0
2024-03-18 13:30:00,388.19,388.2,385.73,385.9,18991.0,384.543,384.5529,382.1061,382.2745,18991.0
2024-03-18 14:00:00,385.84,386.23,385.39,385.4,19651.0,382.2151,382.6014,381.7693,381.7792,19651.0
2024-03-18 14:30:00,385.4,385.63,384.89,385.45,23866.0,381.7792,382.0071,381.274,381.8288,23866.0
2024-03-18 15:00:00,385.55,385.88,385.0,385.03,19264.0,381.9278,382.2547,381.383,381.4127,19264.0
2024-03-18 15:30:00,385.09,385.28,383.64,384.03,89727.0,381.4721,381.6604,380.0358,380.4221,89727.0
2024-03-19 09:30:00,385.4,387.18,384.61,386.73,31431.0,381.7792,383.5425,380.9966,383.0967,31431.0
2024-03-19 10:00:00,385.86,386.52,385.49,385.87,11869.0,382.2349,382.8887,381.8684,382.2448,11869.0
2024-03-19 10:30:00,385.48,387.5,385.48,387.45,8173.0,381.8585,383.8595,381.8585,383.81,8173.0
2024-03-19 11:00:00,387.28,389.31,386.93,388.98,25498.0,383.6416,385.6525,383.2949,385.3256,25498.0
2024-03-19 11:30:00,389.0,389.7,388.92,389.19,10453.0,385.3454,386.0388,385.2662,385.5336,10453.0
2024-03-19 12:00:00,389.16,389.66,388.89,389.17,12103.0,385.5039,385.9992,385.2364,385.5138,12103.0
2024-03-19 12:30:00,389.03,389.79,388.84,389.02,12986.0,385.3751,386.128,385.1869,385.3652,12986.0
2024-03-19 13:00:00,389.11,389.54,388.0,388.0,12277.0,385.4544,385.8803,384.3548,384.3548,12277.0
2024-03-19 13:30:00,387.99,387.99,386.79,386.79,4750.0,384.3449,384.3449,383.1562,383.1562,4750.0
2024-03-19 14:00:00,386.73,387.13,386.42,387.13,7131.0,383.0967,383.493,382.7896,383.493,7131.0
2024-03-19 14:30:00,387.26,387.53,386.76,386.76,4907.0,383.6218,383.8892,383.1264,383.1264,4907.0
2024-03-19 15:00:00,386.94,387.03,386.61,386.81,7608.0,383.3048,383.3939,382.9779,383.176,7608.0
2024-03-19 15:30:00,386.73,387.66,386.56,387.09,45634.0,383.0967,384.018,382.9283,383.4533,45634.0
2024-03-20 09:30:00,388.59,390.02,387.59,389.19,28645.0,384.9393,386.3558,383.9487,385.5336,28645.0
2024-03-20 10:00:00,389.05,389.16,387.89,388.47,13335.0,385.3949,385.5039,384.2458,384.8204,13335.0
2024-03-20 10:30:00,388.48,388.96,387.88,388.91,9568.0,384.8303,385.3058,384.2359,385.2563,9568.0
2024-03-20 11:00:00,388.74,388.95,388.27,388.93,7605.0,385.0878,385.2959,384.6223,385.2761,7605.0
2024-03-20 11:30:00,388.74,388.86,388.12,388.63,8735.0,385.0878,385.2067,384.4737,384.9789,8735.0
2024-03-20 12:00:00,388.64,388.75,387.9,388.18,7989.0,384.9888,385.0978,384.2557,384.5331,7989.0
2024-03-20 12:30:00,388.18,388.27,387.7,388.05,7640.0,384.5331,384.6223,384.0576,384.4043,7640.0
2024-03-20 13:00:00,388.06,388.19,387.64,387.98,6657.0,384.4142,384.543,383.9982,384.335,6657.0
2024-03-20 13:30:00,387.81,388.0,386.5,386.5,10267.0,384.1666,384.3548,382.8689,382.8689,10267.0
2024-03-20 14:00:00,386.7,389.06,386.48,389.04,15018.0,383.067,385.4048,382.8491,385.385,15018.0
2024-03-20 14:30:00,389.0,390.12,387.68,389.51,17259.0,385.3454,386.4549,384.0378,385.8506,17259.0
2024-03-20 15:00:00,389.47,390.79,389.35,390.23,18305.0,385.811,387.1186,385.6921,386.5638,18305.0
2024-03-20 15:30:00,390.01,390.28,389.02,390.24,70159.0,386.3459,386.6134,385.3652,386.5738,70159.0
2024-03-21 09:30:00,394.0,394.0,391.03,391.75,43225.0,390.2984,390.2984,387.3563,388.0696,43225.0
2024-03-21 10:00:00,391.96,393.69,391.85,393.44,20982.0,388.2776,389.9913,388.1686,389.7437,20982.0
2024-03-21 10:30:00,393.48,395.37,392.85,394.76,60897.0,389.7833,391.6556,389.1592,391.0513,60897.0
2024-03-21 11:00:00,395.02,395.23,393.48,393.73,18859.0,391.3088,391.5169,389.7833,390.031,18859.0
2024-03-21 11:30:00,393.49,394.63,393.01,394.26,13314.0,389.7932,390.9225,389.3177,390.556,13314.0
2024-03-21 12:00:00,394.07,394.64,393.86,394.56,7879.0,390.3678,390.9324,390.1597,390.8532,7879.0
2024-03-21 12:30:00,394.84,395.07,394.35,394.98,7112.0,391.1305,391.3584,390.6451,391.2692,7112.0
2024-03-21 13:00:00,394.87,395.5,394.81,395.44,9072.0,391.1603,391.7843,391.1008,391.7249,9072.0
2024-03-21 13:30:00,395.52,395.73,394.5,394.85,9047.0,391.8042,392.0122,390.7937,391.1404,9047.0
2024-03-21 14:00:00,395.04,395.33,394.66,395.21,14289.0,391.3287,391.6159,390.9522,391.4971,14289.0
2024-03-21 14:30:00,395.12,395.15,394.41,394.56,9784.0,391.4079,391.4376,390.7046,390.8532,9784.0
2024-03-21 15:00:00,394.57,394.97,394.26,394.57,17183.0,390.8631,391.2593,390.556,390.8631,17183.0
2024-03-21 15:30:00,394.66,395.79,394.62,395.64,63302.0,390.9522,392.0716,390.9126,391.923,63302.0
2024-03-22 09:30:00,397.52,398.0,392.88,393.29,18836.0,393.7854,394.2609,389.189,389.5951,18836.0
2024-03-22 10:00:00,393.23,393.35,391.65,391.66,9333.0,389.5357,389.6545,387.9705,387.9804,9333.0
2024-03-22 10:30:00,392.25,392.27,389.81,389.94,10193.0,388.5649,388.5847,386.1478,386.2766,10193.0
2024-03-22 11:00:00,389.9,391.08,389.82,390.91,6575.0,386.237,387.4059,386.1577,387.2375,6575.0
2024-03-22 11:30:00,390.97,391.04,389.87,390.24,7508.0,387.2969,387.3662,386.2072,386.5738,7508.0
2024-03-22 12:00:00,390.22,390.26,389.33,389.69,10859.0,386.5539,386.5936,385.6723,386.0289,10859.0
2024-03-22 12:30:00,389.82,389.97,388.99,389.19,13736.0,386.1577,386.3063,385.3355,385.5336,13736.0
2024-03-22 13:00:00,389.15,389.79,388.95,389.24,10096.0,385.494,386.128,385.2959,385.5832,10096.0
2024-03-22 13:30:00,389.33,389.96,389.24,389.51,9625.0,385.6723,386.2964,385.5832,385.8506,9625.0
2024-03-22 14:00:00,389.5,389.85,388.7,389.16,8053.0,385.8407,386.1874,385.0482,385.5039,8053.0
2024-03-22 14:30:00,389.18,389.27,388.56,389.18,7812.0,385.5237,385.6129,384.9095,385.5237,7812.0
2024-03-22 15:00:00,389.13,389.13,387.96,388.46,11924.0,385.4742,385.4742,384.3152,384.8105,11924.0
2024-03-22 15:30:00,388.5,388.95,387.58,387.64,56558.0,384.8501,385.2959,383.9387,383.9982,56558.0
2024-03-25 09:30:00,386.72,386.8,385.4,385.97,25771.0,383.0868,383.1661,381.7792,382.3439,25771.0
2024-03-25 10:00:00,385.69,387.0,385.0,385.76,43711.0,382.0665,383.3642,381.383,382.1358,43711.0
2024-03-25 10:30:00,385.94,385.94,385.0,385.68,13895.0,382.3142,382.3142,381.383,382.0566,13895.0
2024-03-25 11:00:00,385.51,387.13,385.51,386.92,19806.0,381.8882,383.493,381.8882,383.2849,19806.0
2024-03-25 11:30:00,386.92,387.93,386.33,387.93,19153.0,383.2849,384.2855,382.7005,384.2855,19153.0
2024-03-25 12:00:00,387.86,388.09,387.53,388.02,8183.0,384.2161,384.444,383.8892,384.3746,8183.0
2024-03-25 12:30:00,387.8,387.92,386.49,386.79,9993.0,384.1567,384.2756,382.859,383.1562,9993.0
2024-03-25 13:00:00,386.93,387.5,386.73,387.18,18542.0,383.2949,383.8595,383.0967,383.5425,18542.0
2024-03-25 13:30:00,387.2,387.57,387.04,387.47,6120.0,383.5623,383.9288,383.4038,383.8298,6120.0
2024-03-25 14:00:00,387.64,388.31,387.31,388.3,10115.0,383.9982,384.6619,383.6713,384.652,10115.0
2024-03-25 14:30:00,388.13,388.27,386.69,386.69,8494.0,384.4836,384.6223,383.0571,383.0571,8494.0
2024-03-25 15:00:00,386.69,387.45,386.59,387.19,14810.0,383.0571,383.81,382.958,383.5524,14810.0
2024-03-25 15:30:00,387.23,388.05,385.91,386.64,96087.0,383.592,384.4043,382.2844,383.0076,96087.0
2024-03-26 09:30:00,388.47,389.58,386.31,388.53,21660.0,384.8204,385.92,382.6807,384.8798,21660.0
2024-03-26 10:00:00,388.52,391.22,387.8,391.22,14649.0,384.8699,387.5445,384.1567,387.5445,14649.0
2024-03-26 10:30:00,391.04,391.21,389.3,389.3,26007.0,387.3662,387.5346,385.6426,385.6426,26007.0
2024-03-26 11:00:00,389.29,390.29,389.13,389.6,20828.0,385.6327,386.6233,385.4742,385.9398,20828.0
2024-03-26 11:30:00,389.54,389.98,389.02,389.85,20697.0,385.8803,386.3162,385.3652,386.1874,20697.0
2024-03-26 12:00:00,389.71,390.22,389.57,389.94,14208.0,386.0487,386.5539,385.9101,386.2766,14208.0
2024-03-26 12:30:00,390.04,390.83,389.67,390.83,8742.0,386.3756,387.1582,386.0091,387.1582,8742.0
2024-03-26 13:00:00,390.77,391.09,390.64,390.95,8496.0,387.0988,387.4158,386.97,387.2771,8496.0
2024-03-26 13:30:00,391.05,391.2,390.58,391.2,17286.0,387.3761,387.5247,386.9106,387.5247,17286.0
2024-03-26 14:00:00,391.28,391.94,391.03,391.35,16061.0,387.604,388.2578,387.3563,387.6733,16061.0
2024-03-26 14:30:00,391.28,391.59,391.02,391.3,12654.0,387.604,387.9111,387.3464,387.6238,12654.0
2024-03-26 15:00:00,391.28,391.7,391.19,391.5,15352.0,387.604,388.02,387.5148,387.8219,15352.0
2024-03-26 15:30:00,391.5,392.0,390.49,391.21,90453.0,387.8219,388.3172,386.8214,387.5346,90453.0
2024-03-27 09:30:00,394.81,396.0,391.15,392.3,11726.0,391.1008,392.2796,387.4752,388.6144,11726.0
2024-03-27 10:00:00,391.28,391.53,390.06,390.48,8093.0,387.604,387.8516,386.3954,386.8115,8093.0
2024-03-27 10:30:00,390.58,390.58,389.06,389.08,4477.0,386.9106,386.9106,385.4048,385.4247,4477.0
2024-03-27 11:00:00,389.34,389.64,388.87,388.87,6336.0,385.6822,385.9794,385.2166,385.2166,6336.0
2024-03-27 11:30:00,388.69,389.26,388.24,388.24,3223.0,385.0383,385.603,384.5925,384.5925,3223.0
2024-03-27 12:00:00,388.2,388.24,387.64,387.89,6659.0,384.5529,384.5925,383.9982,384.2458,6659.0
2024-03-27 12:30:00,387.99,388.31,387.78,387.84,3363.0,384.3449,384.6619,384.1369,384.1963,3363.0
2024-03-27 13:00:00,387.59,388.39,387.46,388.33,6657.0,383.9487,384.7411,383.8199,384.6817,6657.0
2024-03-27 13:30:00,388.37,388.47,387.82,387.82,7034.0,384.7213,384.8204,384.1765,384.1765,7034.0
2024-03-27 14:00:00,387.71,388.8,387.61,388.62,4910.0,384.0675,385.1473,383.9685,384.969,4910.0
2024-03-27 14:30:00,388.78,388.78,388.25,388.33,5646.0,385.1275,385.1275,384.6025,384.6817,5646.0
2024-03-27 15:00:00,388.26,389.42,388.25,389.25,10910.0,384.6124,385.7615,384.6025,385.5931,10910.0
2024-03-27 15:30:00,389.35,390.97,389.35,390.37,45208.0,385.6921,387.2969,385.6921,386.7025,45208.0
2024-03-28 09:30:00,392.31,393.27,391.15,392.51,13933.0,388.6243,389.5753,387.4752,388.8224,13933.0
2024-03-28 10:00:00,392.4,393.19,391.63,391.66,16421.0,388.7135,389.496,387.9507,387.9804,16421.0
2024-03-28 10:30:00,391.66,393.91,391.22,393.79,19919.0,387.9804,390.2093,387.5445,390.0904,19919.0
2024-03-28 11:00:00,393.96,394.82,393.5,394.75,5623.0,390.2588,391.1107,389.8031,391.0414,5623.0
2024-03-28 11:30:00,394.61,395.54,394.51,394.9,7116.0,390.9027,391.824,390.8036,391.19,7116.0
2024-03-28 12:00:00,394.9,395.26,394.32,395.02,5572.0,391.19,391.5466,390.6154,391.3088,5572.0
2024-03-28 12:30:00,394.68,394.68,394.02,394.37,5288.0,390.972,390.972,390.3182,390.665,5288.0
2024-03-28 13:00:00,394.24,394.24,393.5,393.65,6455.0,390.5362,390.5362,389.8031,389.9517,6455.0
2024-03-28 13:30:00,393.45,393.69,393.3,393.68,3822.0,389.7536,389.9913,389.605,389.9814,3822.0
2024-03-28 14:00:00,393.48,394.16,393.4,393.77,4368.0,389.7833,390.4569,389.7041,390.0706,4368.0
2024-03-28 14:30:00,393.79,394.57,393.51,394.57,7548.0,390.0904,390.8631,389.813,390.8631,7548.0
2024-03-28 15:00:00,394.53,394.72,393.98,394.09,25337.0,390.8235,391.0117,390.2786,390.3876,25337.0
2024-03-28 15:30:00,394.23,394.55,392.87,393.22,61776.0,390.5263,390.8433,389.179,389.5258,61776.0
2024-04-01 09:30:00,394.0,396.0,392.58,396.0,26754.0,390.2984,392.2796,388.8918,392.2796,26754.0
2024-04-01 10:00:00,395.54,397.45,394.65,396.37,23506.0,391.824,393.716,390.9423,392.6462,23506.0
2024-04-01 10:30:00,396.06,396.64,395.31,396.47,7789.0,392.3391,392.9136,391.5961,392.7452,7789.0
2024-04-01 11:00:00,396.48,398.16,396.37,397.92,17717.0,392.7551,394.4193,392.6462,394.1816,17717.0
2024-04-01 11:30:00,397.91,398.03,395.82,396.48,15096.0,394.1717,394.2906,392.1013,392.7551,15096.0
2024-04-01 12:00:00,396.26,396.69,395.7,395.83,8233.0,392.5372,392.9632,391.9825,392.1112,8233.0
2024-04-01 12:30:00,395.89,396.45,395.89,396.24,5636.0,392.1707,392.7254,392.1707,392.5174,5636.0
2024-04-01 13:00:00,396.13,396.13,394.46,394.54,9597.0,392.4084,392.4084,390.7541,390.8334,9597.0
2024-04-01 13:30:00,394.79,395.2,394.36,394.48,5282.0,391.081,391.4872,390.655,390.7739,5282.0
2024-04-01 14:00:00,394.62,394.8,394.32,394.55,6777.0,390.9126,391.0909,390.6154,390.8433,6777.0
2024-04-01 14:30:00,394.69,395.42,394.61,395.35,4934.0,390.9819,391.7051,390.9027,391.6357,4934.0
2024-04-01 15:00:00,395.27,395.34,394.67,394.8,31276.0,391.5565,391.6258,390.9621,391.0909,31276.0
2024-04-01 15:30:00,394.68,395.32,393.62,393.73,117021.0,390.972,391.606,389.922,390.031,117021.0
2024-04-02 09:30:00,395.28,395.28,389.62,390.42,49713.0,391.5664,391.5664,385.9596,386.7521,49713.0
2024-04-02 10:00:00,390.42,392.82,390.07,392.16,32538.0,386.7521,389.1295,386.4054,388.4757,32538.0
2024-04-02 10:30:00,392.14,393.49,390.66,390.67,32545.0,388.4559,389.7932,386.9898,386.9997,32545.0
2024-04-02 11:00:00,390.97,391.68,390.48,391.27,24396.0,387.2969,388.0002,386.8115,387.5941,24396.0
2024-04-02 11:30:00,391.27,391.78,389.89,390.69,63186.0,387.5941,388.0993,386.227,387.0195,63186.0
2024-04-02 12:00:00,390.69,390.69,389.51,389.85,17297.0,387.0195,387.0195,385.8506,386.1874,17297.0
2024-04-02 12:30:00,389.94,390.43,389.62,390.19,17358.0,386.2766,386.762,385.9596,386.5242,17358.0
2024-04-02 13:00:00,390.21,390.53,389.64,389.88,20446.0,386.544,386.861,385.9794,386.2171,20446.0
2024-04-02 13:30:00,389.92,389.94,388.71,388.71,23490.0,386.2568,386.2766,385.0581,385.0581,23490.0
2024-04-02 14:00:00,388.63,390.63,388.57,390.27,20914.0,384.9789,386.9601,384.9194,386.6035,20914.0
2024-04-02 14:30:00,390.38,390.53,389.69,390.18,35293.0,386.7124,386.861,386.0289,386.5143,35293.0
2024-04-02 15:00:00,390.1,391.86,390.03,391.55,59242.0,386.4351,388.1785,386.3657,387.8714,59242.0
2024-04-02 15:30:00,391.56,391.66,390.47,391.47,152710.0,387.8814,387.9804,386.8016,387.7922,152710.0
2024-04-03 09:30:00,391.22,392.72,390.46,391.33,17196.0,387.5445,389.0305,386.7917,387.6535,17196.0
2024-04-03 10:00:00,391.76,393.42,391.43,392.9,8180.0,388.0795,389.7239,387.7526,389.2088,8180.0
2024-04-03 10:30:00,392.55,393.65,392.39,393.23,9201.0,388.8621,389.9517,388.7036,389.5357,9201.0
2024-04-03 11:00:00,393.0,393.92,392.82,393.46,5340.0,389.3078,390.2192,389.1295,389.7635,5340.0
2024-04-03 11:30:00,393.34,393.84,393.17,393.38,6151.0,389.6446,390.1399,389.4762,389.6843,6151.0
2024-04-03 12:00:00,393.16,393.71,393.12,393.58,4889.0,389.4663,390.0112,389.4267,389.8824,4889.0
2024-04-03 12:30:00,393.74,394.11,392.94,392.94,15142.0,390.0409,390.4074,389.2484,389.2484,15142.0
2024-04-03 13:00:00,393.08,393.16,392.66,392.82,8775.0,389.3871,389.4663,388.971,389.1295,8775.0
2024-04-03 13:30:00,392.74,392.98,391.91,392.54,27017.0,389.0503,389.288,388.2281,388.8521,27017.0
2024-04-03 14:00:00,392.58,392.79,391.8,392.28,11128.0,388.8918,389.0998,388.1191,388.5946,11128.0
2024-04-03 14:30:00,392.25,392.49,391.99,392.49,11461.0,388.5649,388.8026,388.3073,388.8026,11461.0
2024-04-03 15:00:00,392.49,392.56,390.99,391.45,27219.0,388.8026,388.872,387.3167,387.7724,27219.0
2024-04-03 15:30:00,391.28,392.78,391.27,392.44,60853.0,387.604,389.0899,387.5941,388.7531,60853.0
2024-04-04 09:30:00,395.61,398.58,394.57,398.58,17691.0,391.8933,394.8354,390.8631,394.8354,17691.0
2024-04-04 10:00:00,398.38,399.26,397.42,399.06,25191.0,394.6373,395.509,393.6863,395.3109,25191.0
2024-04-04 10:30:00,399.19,401.15,398.97,400.23,39098.0,395.4397,397.3813,395.2217,396.4699,39098.0
2024-04-04 11:00:00,400.13,400.91,399.18,400.91,14304.0,396.3708,397.1435,395.4298,397.1435,14304.0
2024-04-04 11:30:00,400.9,401.61,400.65,401.19,12941.0,397.1336,397.8369,396.886,397.4209,12941.0
2024-04-04 12:00:00,401.13,402.38,401.05,401.57,13531.0,397.3614,398.5997,397.2822,397.7973,13531.0
2024-04-04 12:30:00,401.32,401.65,400.08,400.13,10119.0,397.5497,397.8766,396.3213,396.3708,10119.0
2024-04-04 13:00:00,399.95,401.36,399.95,401.36,7328.0,396.1925,397.5893,396.1925,397.5893,7328.0
2024-04-04 13:30:00,401.38,401.43,399.95,399.98,16859.0,397.6091,397.6586,396.1925,396.2223,16859.0
2024-04-04 14:00:00,399.98,400.13,396.65,396.65,34346.0,396.2223,396.3708,392.9235,392.9235,34346.0
2024-04-04 14:30:00,396.39,396.73,393.99,394.24,20684.0,392.666,393.0028,390.2885,390.5362,20684.0
2024-04-04 15:00:00,393.91,395.3,392.98,393.11,26002.0,390.2093,391.5862,389.288,389.4168,26002.0
2024-04-04 15:30:00,393.05,393.37,391.19,391.64,68602.0,389.3574,389.6743,387.5148,387.9606,68602.0
2024-04-05 09:30:00,390.92,393.79,390.92,391.94,21548.0,387.2474,390.0904,387.2474,388.2578,21548.0
2024-04-05 10:00:00,391.88,391.88,388.41,388.41,29749.0,388.1983,388.1983,384.7609,384.7609,29749.0
2024-04-05 10:30:00,388.41,389.9,387.78,389.63,21126.0,384.7609,386.237,384.1369,385.9695,21126.0
2024-04-05 11:00:00,389.87,391.46,389.59,391.3,10638.0,386.2072,387.7823,385.9299,387.6238,10638.0
2024-04-05 11:30:00,391.33,392.49,391.29,392.21,7379.0,387.6535,388.8026,387.6139,388.5252,7379.0
2024-04-05 12:00:00,392.33,392.51,391.78,392.16,27926.0,388.6441,388.8224,388.0993,388.4757,27926.0
2024-04-05 12:30:00,392.03,392.32,391.76,392.25,11947.0,388.3469,388.6342,388.0795,388.5649,11947.0
2024-04-05 13:00:00,392.29,392.3,390.95,391.16,13780.0,388.6045,388.6144,387.2771,387.4851,13780.0
2024-04-05 13:30:00,391.23,392.21,391.0,391.42,9830.0,387.5545,388.5252,387.3266,387.7427,9830.0
2024-04-05 14:00:00,391.23,392.59,390.72,391.76,9767.0,387.5545,388.9017,387.0492,388.0795,9767.0
2024-04-05 14:30:00,391.77,392.68,390.85,391.28,6918.0,388.0894,388.9908,387.178,387.604,6918.0
2024-04-05 15:00:00,391.19,391.77,391.17,391.31,5182.0,387.5148,388.0894,387.495,387.6337,5182.0
2024-04-05 15:30:00,391.53,392.66,391.3,392.31,53031.0,387.8516,388.971,387.6238,388.6243,53031.0
2024-04-08 09:30:00,393.47,394.84,392.34,394.84,8514.0,389.7734,391.1305,388.654,391.1305,8514.0
2024-04-08 10:00:00,393.97,394.19,392.87,394.18,16801.0,390.2687,390.4866,389.179,390.4767,16801.0
2024-04-08 10:30:00,394.16,395.45,393.55,395.45,26416.0,390.4569,391.7348,389.8527,391.7348,26416.0
2024-04-08 11:00:00,395.75,395.75,393.95,394.14,11390.0,392.032,392.032,390.2489,390.4371,11390.0
2024-04-08 11:30:00,394.02,394.33,393.54,394.12,9348.0,390.3182,390.6253,389.8428,390.4173,9348.0
2024-04-08 12:00:00,393.84,394.8,393.77,394.8,9239.0,390.1399,391.0909,390.0706,391.0909,9239.0
2024-04-08 12:30:00,394.53,394.91,394.05,394.8,14736.0,390.8235,391.1999,390.348,391.0909,14736.0
2024-04-08 13:00:00,394.89,395.58,394.84,395.56,13782.0,391.1801,391.8636,391.1305,391.8438,13782.0
2024-04-08 13:30:00,395.69,396.53,395.25,396.53,6794.0,391.9726,392.8047,391.5367,392.8047,6794.0
2024-04-08 14:00:00,396.28,396.32,395.83,396.32,8810.0,392.557,392.5966,392.1112,392.5966,8810.0
2024-04-08 14:30:00,396.16,397.57,395.92,397.5,15027.0,392.4381,393.8349,392.2004,393.7655,15027.0
2024-04-08 15:00:00,397.82,398.31,397.29,398.27,27197.0,394.0825,394.5679,393.5575,394.5283,27197.0
2024-04-08 15:30:00,398.29,398.31,395.83,396.35,54530.0,394.5481,394.5679,392.1112,392.6264,54530.0
2024-04-09 09:30:00,401.06,401.06,396.46,396.98,14929.0,397.2921,397.2921,392.7353,393.2504,14929.0
2024-04-09 10:00:00,397.53,399.47,397.05,398.45,19893.0,393.7953,395.717,393.3198,394.7066,19893.0
2024-04-09 10:30:00,398.07,398.07,394.31,396.09,10846.0,394.3302,394.3302,390.6055,392.3688,10846.0
2024-04-09 11:00:00,396.38,398.5,396.35,397.72,8467.0,392.6561,394.7562,392.6264,393.9835,8467.0
2024-04-09 11:30:00,398.01,398.78,397.65,398.56,10730.0,394.2708,395.0335,393.9141,394.8156,10730.0
2024-04-09 12:00:00,398.54,398.95,397.98,398.13,6070.0,394.7958,395.2019,394.241,394.3896,6070.0
2024-04-09 12:30:00,398.33,398.87,397.71,397.88,5441.0,394.5878,395.1227,393.9736,394.142,5441.0
2024-04-09 13:00:00,397.81,398.5,397.53,397.62,4496.0,394.0726,394.7562,393.7953,393.8844,4496.0
2024-04-09 13:30:00,397.63,397.81,395.62,396.24,5384.0,393.8943,394.0726,391.9032,392.5174,5384.0
2024-04-09 14:00:00,395.85,396.93,395.76,395.89,14190.0,392.1311,393.2009,392.0419,392.1707,14190.0
2024-04-09 14:30:00,395.76,396.38,395.59,396.21,17105.0,392.0419,392.6561,391.8735,392.4877,17105.0
2024-04-09 15:00:00,396.0,398.1,395.72,398.1,8746.0,392.2796,394.3599,392.0023,394.3599,8746.0
2024-04-09 15:30:00,398.03,398.46,396.1,398.05,40511.0,394.2906,394.7165,392.3787,394.3104,40511.0
2024-04-10 09:30:00,389.66,391.73,386.76,388.12,36977.0,385.9992,388.0498,383.1264,384.4737,36977.0
2024-04-10 10:00:00,387.9,390.04,387.09,389.89,14636.0,384.2557,386.3756,383.4533,386.227,14636.0
2024-04-10 10:30:00,390.24,391.1,389.81,390.58,10597.0,386.5738,387.4257,386.1478,386.9106,10597.0
2024-04-10 11:00:00,390.75,390.75,389.47,389.82,5927.0,387.079,387.079,385.811,386.1577,5927.0
2024-04-10 11:30:00,389.31,389.32,388.3,388.45,4163.0,385.6525,385.6624,384.652,384.8006,4163.0
2024-04-10 12:00:00,388.39,389.41,388.3,389.19,4925.0,384.7411,385.7516,384.652,385.5336,4925.0
2024-04-10 12:30:00,389.23,389.23,387.8,388.45,7352.0,385.5732,385.5732,384.1567,384.8006,7352.0
2024-04-10 13:00:00,388.46,388.46,386.28,387.75,16419.0,384.8105,384.8105,382.651,384.1071,16419.0
2024-04-10 13:30:00,387.48,387.7,385.8,386.44,29287.0,383.8397,384.0576,382.1755,382.8095,29287.0
2024-04-10 14:00:00,386.63,387.14,385.53,385.57,12042.0,382.9977,383.5029,381.908,381.9476,12042.0
2024-04-10 14:30:00,385.47,386.1,384.24,384.44,9621.0,381.8486,382.4727,380.6301,380.8282,9621.0
2024-04-10 15:00:00,384.28,386.55,384.27,385.33,23138.0,380.6697,382.9184,380.6598,381.7099,23138.0
2024-04-10 15:30:00,385.5,385.5,384.04,384.45,56043.0,381.8783,381.8783,380.432,380.8382,56043.0
2024-04-11 09:30:00,384.82,385.39,381.54,383.02,27843.0,381.2047,381.7693,377.9555,379.4216,27843.0
2024-04-11 10:00:00,382.83,383.4,381.7,382.09,15748.0,379.2334,379.798,378.114,378.5003,15748.0
2024-04-11 10:30:00,382.28,384.2,382.22,383.51,17373.0,378.6885,380.5905,378.6291,379.907,17373.0
2024-04-11 11:00:00,383.56,384.49,383.56,383.7,7772.0,379.9565,380.8778,379.9565,380.0952,7772.0
2024-04-11 11:30:00,383.73,384.55,383.64,384.43,6918.0,380.1249,380.9372,380.0358,380.8183,6918.0
2024-04-11 12:00:00,384.63,384.79,384.04,384.29,6086.0,381.0165,381.175,380.432,380.6797,6086.0
2024-04-11 12:30:00,384.34,384.47,383.74,383.86,7588.0,380.7292,380.858,380.1348,380.2537,7588.0
2024-04-11 13:00:00,383.99,385.94,383.48,385.37,11063.0,380.3825,382.3142,379.8773,381.7495,11063.0
2024-04-11 13:30:00,385.54,385.54,384.59,385.09,12105.0,381.9179,381.9179,380.9768,381.4721,12105.0
2024-04-11 14:00:00,384.95,386.72,384.95,385.79,12516.0,381.3335,383.0868,381.3335,382.1656,12516.0
2024-04-11 14:30:00,385.84,386.52,385.31,385.31,11741.0,382.2151,382.8887,381.6901,381.6901,11741.0
2024-04-11 15:00:00,385.38,386.06,385.1,386.06,14273.0,381.7594,382.433,381.482,382.433,14273.0
2024-04-11 15:30:00,385.92,386.09,383.33,383.53,77365.0,382.2943,382.4627,379.7287,379.9268,77365.0
2024-04-12 09:30:00,380.28,381.36,378.97,379.75,28607.0,376.7073,377.7772,375.4096,376.1823,28607.0
2024-04-12 10:00:00,379.47,380.09,378.2,379.92,12820.0,375.9049,376.5191,374.6469,376.3507,12820.0
2024-04-12 10:30:00,379.97,381.57,379.62,381.56,13988.0,376.4002,377.9852,376.0535,377.9753,13988.0
2024-04-12 11:00:00,381.69,382.05,379.73,379.85,10031.0,378.1041,378.4607,376.1625,376.2814,10031.0
2024-04-12 11:30:00,380.12,380.79,379.73,380.44,8097.0,376.5488,377.2125,376.1625,376.8658,8097.0
2024-04-12 12:00:00,380.28,380.65,379.52,379.52,6440.0,376.7073,377.0739,375.9545,375.9545,6440.0
2024-04-12 12:30:00,379.29,379.29,377.65,377.91,10464.0,375.7266,375.7266,374.102,374.3596,10464.0
2024-04-12 13:00:00,377.82,378.06,376.35,376.35,6325.0,374.2704,374.5082,372.8143,372.8143,6325.0
2024-04-12 13:30:00,376.27,377.73,375.94,377.44,5408.0,372.735,374.1813,372.4081,373.894,5408.0
2024-04-12 14:00:00,377.44,378.64,377.13,377.66,7075.0,373.894,375.0827,373.5869,374.1119,7075.0
2024-04-12 14:30:00,377.75,377.75,376.54,376.8,6538.0,374.2011,374.2011,373.0025,373.26,6538.0
2024-04-12 15:00:00,376.65,377.0,375.85,376.22,16682.0,373.1114,373.4581,372.3189,372.6855,16682.0
2024-04-12 15:30:00,376.12,377.45,375.87,377.35,56196.0,372.5864,373.9039,372.3388,373.8049,56196.0
2024-04-15 09:30:00,381.97,384.61,381.85,383.53,19383.0,378.3815,380.9966,378.2626,379.9268,19383.0
2024-04-15 10:00:00,383.68,383.68,379.48,379.83,25442.0,380.0754,380.0754,375.9148,376.2616,25442.0
2024-04-15 10:30:00,379.62,379.9,378.31,378.71,27103.0,376.0535,376.3309,374.7558,375.1521,27103.0
2024-04-15 11:00:00,378.5,379.41,378.15,379.19,9026.0,374.9441,375.8455,374.5973,375.6276,9026.0
2024-04-15 11:30:00,379.22,380.02,378.95,379.83,11188.0,375.6573,376.4498,375.3898,376.2616,11188.0
2024-04-15 12:00:00,379.8,379.98,378.06,378.4,10669.0,376.2318,376.4101,374.5082,374.845,10669.0
2024-04-15 12:30:00,377.94,378.2,377.64,378.15,9737.0,374.3893,374.6469,374.0921,374.5973,9737.0
2024-04-15 13:00:00,378.03,378.32,375.2,375.21,15785.0,374.4785,374.7657,371.6751,371.685,15785.0
2024-04-15 13:30:00,375.0,375.47,373.98,375.03,18237.0,371.4769,371.9425,370.4665,371.5067,18237.0
2024-04-15 14:00:00,374.98,375.23,373.42,373.42,17778.0,371.4571,371.7048,369.9118,369.9118,17778.0
2024-04-15 14:30:00,373.23,374.61,373.1,373.92,21524.0,369.7236,371.0906,369.5948,370.4071,21524.0
2024-04-15 15:00:00,373.92,374.17,372.26,372.8,24983.0,370.4071,370.6547,368.7627,369.2976,24983.0
2024-04-15 15:30:00,372.86,373.81,371.97,373.71,81417.0,369.357,370.2981,368.4754,370.1991,81417.0
2024-04-16 09:30:00,372.99,374.34,370.87,372.01,25521.0,369.4858,370.8231,367.3857,368.515,25521.0
2024-04-16 10:00:00,372.21,374.36,371.71,372.68,19516.0,368.7131,370.8429,368.2178,369.1787,19516.0
2024-04-16 10:30:00,372.55,373.62,371.89,372.57,15930.0,369.05,370.1099,368.3962,369.0698,15930.0
2024-04-16 11:00:00,372.6,373.55,372.35,373.3,11782.0,369.0995,370.0406,368.8518,369.7929,11782.0
2024-04-16 11:30:00,373.34,374.96,372.72,374.0,13406.0,369.8325,371.4373,369.2184,370.4863,13406.0
2024-04-16 12:00:00,373.97,375.24,373.66,374.66,11535.0,370.4566,371.7147,370.1495,371.1401,11535.0
2024-04-16 12:30:00,374.86,374.86,374.16,374.53,9801.0,371.3382,371.3382,370.6448,371.0113,9801.0
2024-04-16 13:00:00,374.37,374.78,373.81,374.33,11535.0,370.8529,371.259,370.2981,370.8132,11535.0
2024-04-16 13:30:00,373.93,374.9,372.61,373.97,20620.0,370.417,371.3779,369.1094,370.4566,20620.0
2024-04-16 14:00:00,373.62,375.01,371.0,371.43,23675.0,370.1099,371.4868,367.5145,367.9405,23675.0
2024-04-16 14:30:00,372.23,374.61,372.06,374.61,11450.0,368.733,371.0906,368.5646,371.0906,11450.0
2024-04-16 15:00:00,374.58,374.77,373.89,374.44,21904.0,371.0609,371.2491,370.3774,370.9222,21904.0
2024-04-16 15:30:00,374.38,374.43,370.29,370.45,132330.0,370.8628,370.9123,366.8112,366.9697,132330.0
2024-04-17 09:30:00,375.0,375.9,373.67,374.98,18002.0,371.4769,372.3685,370.1594,371.4571,18002.0
2024-04-17 10:00:00,375.3,377.17,374.48,376.68,14581.0,371.7741,373.6265,370.9618,373.1411,14581.0
2024-04-17 10:30:00,376.91,376.91,374.51,375.54,13783.0,373.369,373.369,370.9915,372.0119,13783.0
2024-04-17 11:00:00,375.57,376.36,374.36,374.56,22579.0,372.0416,372.8242,370.8429,371.0411,22579.0
2024-04-17 11:30:00,374.51,375.15,373.87,374.72,9873.0,370.9915,371.6255,370.3575,371.1996,9873.0
2024-04-17 12:00:00,374.71,374.88,373.27,373.97,13547.0,371.1897,371.3581,369.7632,370.4566,13547.0
2024-04-17 12:30:00,373.97,374.43,373.55,373.79,11719.0,370.4566,370.9123,370.0406,370.2783,11719.0
2024-04-17 13:00:00,373.99,375.87,373.99,375.87,8827.0,370.4764,372.3388,370.4764,372.3388,8827.0
2024-04-17 13:30:00,376.0,376.5,375.16,376.49,10468.0,372.4675,372.9628,371.6354,372.9529,10468.0
2024-04-17 14:00:00,376.46,377.05,375.95,376.7,13671.0,372.9232,373.5077,372.418,373.161,13671.0
2024-04-17 14:30:00,376.63,378.38,375.95,376.24,11714.0,373.0916,374.8252,372.418,372.7053,11714.0
2024-04-17 15:00:00,376.12,376.65,375.43,376.59,14189.0,372.5864,373.1114,371.9029,373.052,14189.0
2024-04-17 15:30:00,376.32,376.7,375.4,375.4,63563.0,372.7845,373.161,371.8732,371.8732,63563.0
2024-04-18 09:30:00,377.19,377.35,374.75,376.9,15457.0,373.6464,373.8049,371.2293,373.3591,15457.0
2024-04-18 10:00:00,376.8,378.43,375.58,378.23,16647.0,373.26,374.8747,372.0515,374.6766,16647.0
2024-04-18 10:30:00,378.44,379.97,378.23,379.63,18937.0,374.8846,376.4002,374.6766,376.0634,18937.0
2024-04-18 11:00:00,379.78,379.83,378.84,378.85,10849.0,376.212,376.2616,375.2809,375.2908,10849.0
2024-04-18 11:30:00,378.77,378.93,378.05,378.34,9765.0,375.2115,375.37,374.4983,374.7856,9765.0
2024-04-18 12:00:00,378.32,378.55,377.18,377.29,9645.0,374.7657,374.9936,373.6365,373.7454,9645.0
2024-04-18 12:30:00,377.16,377.25,375.41,375.6,12381.0,373.6166,373.7058,371.8831,372.0713,12381.0
2024-04-18 13:00:00,375.56,375.7,371.59,372.77,65566.0,372.0317,372.1704,368.099,369.2679,65566.0
2024-04-18 13:30:00,372.66,373.82,369.41,373.81,37034.0,369.1589,370.308,365.9395,370.2981,37034.0
2024-04-18 14:00:00,373.82,374.38,372.16,372.79,39496.0,370.308,370.8628,368.6636,369.2877,39496.0
2024-04-18 14:30:00,372.79,373.24,371.63,372.86,16876.0,369.2877,369.7335,368.1386,369.357,16876.0
2024-04-18 15:00:00,372.97,374.27,372.97,373.3,13492.0,369.466,370.7538,369.466,369.7929,13492.0
2024-04-18 15:30:00,373.28,375.14,373.17,374.64,77897.0,369.7731,371.6156,369.6641,371.1203,77897.0
2024-04-19 09:30:00,375.98,376.37,374.39,375.11,45982.0,372.4477,372.8341,370.8727,371.5859,45982.0
2024-04-19 10:00:00,374.86,375.49,372.46,373.24,19422.0,371.3382,371.9623,368.9608,369.7335,19422.0
2024-04-19 10:30:00,373.12,373.19,371.72,371.73,8670.0,369.6146,369.6839,368.2277,368.2377,8670.0
2024-04-19 11:00:00,371.9,373.36,371.34,373.36,9675.0,368.4061,369.8523,367.8513,369.8523,9675.0
2024-04-19 11:30:00,373.5,374.52,373.03,374.1,16825.0,369.991,371.0014,369.5254,370.5854,16825.0
2024-04-19 12:00:00,373.9,374.45,372.49,372.58,8841.0,370.3873,370.9321,368.9905,369.0797,8841.0
2024-04-19 12:30:00,372.62,374.74,372.39,374.3,6345.0,369.1193,371.2194,368.8915,370.7835,6345.0
2024-04-19 13:00:00,374.55,374.62,373.84,373.84,5393.0,371.0312,371.1005,370.3278,370.3278,5393.0
2024-04-19 13:30:00,373.95,375.6,373.86,375.28,8581.0,370.4368,372.0713,370.3476,371.7543,8581.0
2024-04-19 14:00:00,374.91,375.22,373.75,374.37,12459.0,371.3878,371.6949,370.2387,370.8529,12459.0
2024-04-19 14:30:00,374.4,374.83,373.72,374.73,65347.0,370.8826,371.3085,370.209,371.2095,65347.0
2024-04-19 15:00:00,374.75,374.83,373.89,374.7,29929.0,371.2293,371.3085,370.3774,371.1798,29929.0
2024-04-19 15:30:00,374.57,375.47,373.76,374.67,91621.0,371.051,371.9425,370.2486,371.15,91621.0
2024-04-22 09:30:00,376.6,377.19,375.23,376.92,10532.0,373.0619,373.6464,371.7048,373.3789,10532.0
2024-04-22 10:00:00,376.94,377.49,375.5,375.99,8889.0,373.3987,373.9435,371.9722,372.4576,8889.0
2024-04-22 10:30:00,375.99,376.26,375.22,375.25,6182.0,372.4576,372.7251,371.6949,371.7246,6182.0
2024-04-22 11:00:00,375.29,375.62,374.79,375.37,9244.0,371.7642,372.0911,371.2689,371.8435,9244.0
2024-04-22 11:30:00,375.59,376.37,375.43,376.37,4228.0,372.0614,372.8341,371.9029,372.8341,4228.0
2024-04-22 12:00:00,376.43,377.29,376.27,376.74,5598.0,372.8935,373.7454,372.735,373.2006,5598.0
2024-04-22 12:30:00,376.5,377.57,376.5,377.57,8666.0,372.9628,374.0228,372.9628,374.0228,8666.0
2024-04-22 13:00:00,377.42,378.79,377.36,378.79,4170.0,373.8742,375.2313,373.8148,375.2313,4170.0
2024-04-22 13:30:00,378.62,380.33,378.45,379.83,7268.0,375.0629,376.7569,374.8945,376.2616,7268.0
2024-04-22 14:00:00,379.79,380.47,379.32,380.38,5616.0,376.2219,376.8955,375.7563,376.8064,5616.0
2024-04-22 14:30:00,380.41,380.41,378.69,379.9,16981.0,376.8361,376.8361,375.1323,376.3309,16981.0
2024-04-22 15:00:00,379.61,379.75,379.0,379.46,16858.0,376.0436,376.1823,375.4394,375.895,16858.0
2024-04-22 15:30:00,379.42,379.5,378.28,379.18,38085.0,375.8554,375.9347,374.7261,375.6177,38085.0
2024-04-23 09:30:00,379.0,379.69,377.1,378.92,17838.0,375.4394,376.1229,373.5572,375.3601,17838.0
2024-04-23 10:00:00,378.41,382.96,377.92,382.93,20253.0,374.8549,379.3622,374.3695,379.3324,20253.0
2024-04-23 10:30:00,382.83,383.68,381.69,383.62,22254.0,379.2334,380.0754,378.1041,380.0159,22254.0
2024-04-23 11:00:00,383.35,383.35,381.07,381.65,11711.0,379.7485,379.7485,377.4899,378.0645,11711.0
2024-04-23 11:30:00,381.34,382.06,381.03,381.67,7281.0,377.7574,378.4706,377.4503,378.0843,7281.0
2024-04-23 12:00:00,381.67,383.13,381.56,382.73,9162.0,378.0843,379.5306,377.9753,379.1343,9162.0
2024-04-23 12:30:00,382.96,383.3,382.52,383.05,10788.0,379.3622,379.699,378.9263,379.4513,10788.0
2024-04-23 13:00:00,382.87,382.89,381.56,381.97,13377.0,379.273,379.2928,377.9753,378.3815,13377.0
2024-04-23 13:30:00,382.1,382.46,381.98,382.39,5782.0,378.5102,378.8668,378.3914,378.7975,5782.0
2024-04-23 14:00:00,382.42,383.03,381.82,382.84,11664.0,378.8272,379.4315,378.2329,379.2433,11664.0
2024-04-23 14:30:00,382.95,382.95,382.0,382.31,9720.0,379.3522,379.3522,378.4112,378.7183,9720.0
2024-04-23 15:00:00,382.31,382.32,381.69,381.98,12496.0,378.7183,378.7282,378.1041,378.3914,12496.0
2024-04-23 15:30:00,381.89,382.65,381.6,382.25,49719.0,378.3022,379.0551,378.0149,378.6588,49719.0
2024-04-24 09:30:00,381.29,382.28,380.36,381.69,25884.0,377.7078,378.6885,376.7866,378.1041,25884.0
2024-04-24 10:00:00,381.66,381.96,379.6,379.66,17337.0,378.0744,378.3715,376.0337,376.0932,17337.0
2024-04-24 10:30:00,379.75,379.76,377.6,379.0,10552.0,376.1823,376.1922,374.0525,375.4394,10552.0
2024-04-24 11:00:00,379.25,380.33,378.61,380.1,9597.0,375.687,376.7569,375.053,376.529,9597.0
2024-04-24 11:30:00,380.41,381.03,379.37,379.72,9877.0,376.8361,377.4503,375.8059,376.1526,9877.0
2024-04-24 12:00:00,379.81,380.12,378.56,379.1,11511.0,376.2417,376.5488,375.0035,375.5384,11511.0
2024-04-24 12:30:00,378.95,378.96,378.18,378.71,8654.0,375.3898,375.3997,374.6271,375.1521,8654.0
2024-04-24 13:00:00,378.73,380.15,378.54,380.15,5857.0,375.1719,376.5785,374.9837,376.5785,5857.0
2024-04-24 13:30:00,380.13,381.48,380.0,381.03,6995.0,376.5587,377.8961,376.43,377.4503,6995.0
2024-04-24 14:00:00,381.09,381.3,380.03,380.08,6528.0,377.5097,377.7177,376.4597,376.5092,6528.0
2024-04-24 14:30:00,380.08,380.92,379.92,380.75,7657.0,376.5092,377.3413,376.3507,377.1729,7657.0
2024-04-24 15:00:00,380.65,381.62,380.44,381.35,8701.0,377.0739,378.0347,376.8658,377.7673,8701.0
2024-04-24 15:30:00,381.32,382.5,379.94,381.38,61404.0,377.7376,378.9065,376.3705,377.797,61404.0
2024-04-25 09:30:00,380.0,380.93,372.79,374.46,37645.0,376.43,377.3512,369.2877,370.942,37645.0
2024-04-25 10:00:00,374.67,376.0,372.89,375.37,31746.0,371.15,372.4675,369.3868,371.8435,31746.0
2024-04-25 10:30:00,375.37,375.99,372.63,373.2,32331.0,371.8435,372.4576,369.1292,369.6938,32331.0
2024-04-25 11:00:00,372.93,374.91,372.86,374.69,28399.0,369.4264,371.3878,369.357,371.1698,28399.0
2024-04-25 11:30:00,374.48,375.0,373.48,374.53,15743.0,370.9618,371.4769,369.9712,371.0113,15743.0
2024-04-25 12:00:00,374.41,375.81,374.29,375.6,11353.0,370.8925,372.2793,370.7736,372.0713,11353.0
2024-04-25 12:30:00,375.47,376.0,374.61,375.82,19405.0,371.9425,372.4675,371.0906,372.2892,19405.0
2024-04-25 13:00:00,375.74,376.34,374.61,374.78,15532.0,372.21,372.8043,371.0906,371.259,15532.0
2024-04-25 13:30:00,374.86,377.66,374.85,377.25,10651.0,371.3382,374.1119,371.3283,373.7058,10651.0
2024-04-25 14:00:00,377.41,377.41,375.73,375.86,15766.0,373.8643,373.8643,372.2001,372.3289,15766.0
2024-04-25 14:30:00,375.77,376.3,375.17,375.81,15703.0,372.2397,372.7647,371.6453,372.2793,15703.0
2024-04-25 15:00:00,375.97,376.72,375.82,376.68,14633.0,372.4378,373.1808,372.2892,373.1411,14633.0
2024-04-25 15:30:00,376.63,376.73,375.01,375.07,104150.0,373.0916,373.1907,371.4868,371.5463,104150.0
2024-04-26 09:30:00,374.95,377.79,371.97,377.75,21924.0,371.4274,374.2407,368.4754,374.2011,21924.0
2024-04-26 10:00:00,377.07,378.62,377.07,377.8,13691.0,373.5275,375.0629,373.5275,374.2506,13691.0
2024-04-26 10:30:00,377.4,377.86,376.92,376.92,11084.0,373.8544,374.3101,373.3789,373.3789,11084.0
2024-04-26 11:00:00,377.17,377.71,376.49,376.56,11796.0,373.6265,374.1615,372.9529,373.0223,11796.0
2024-04-26 11:30:00,376.87,377.22,376.57,376.9,7475.0,373.3294,373.6761,373.0322,373.3591,7475.0
2024-04-26 12:00:00,377.02,378.38,376.6,377.91,15718.0,373.478,374.8252,373.0619,374.3596,15718.0
2024-04-26 12:30:00,377.9,378.58,377.74,378.42,12688.0,374.3497,375.0233,374.1912,374.8648,12688.0
2024-04-26 13:00:00,378.6,378.99,377.93,378.59,8545.0,375.0431,375.4294,374.3794,375.0332,8545.0
2024-04-26 13:30:00,378.59,378.69,377.82,377.89,7456.0,375.0332,375.1323,374.2704,374.3398,7456.0
2024-04-26 14:00:00,377.87,378.38,377.65,377.87,6378.0,374.32,374.8252,374.102,374.32,6378.0
2024-04-26 14:30:00,377.89,378.26,377.44,377.94,8878.0,374.3398,374.7063,373.894,374.3893,8878.0
2024-04-26 15:00:00,377.94,378.72,377.71,378.6,19761.0,374.3893,375.162,374.1615,375.0431,19761.0
2024-04-26 15:30:00,378.65,378.65,375.72,375.72,88683.0,375.0926,375.0926,372.1902,372.1902,88683.0
2024-04-29 09:30:00,376.52,378.0,375.4,375.99,25015.0,372.9827,374.4487,371.8732,372.4576,25015.0
2024-04-29 10:00:00,376.5,376.81,375.51,375.98,15383.0,372.9628,373.2699,371.9821,372.4477,15383.0
2024-04-29 10:30:00,376.08,376.62,374.21,375.06,63128.0,372.5468,373.0817,370.6944,371.5364,63128.0
2024-04-29 11:00:00,374.95,376.01,374.36,374.36,33745.0,371.4274,372.4774,370.8429,370.8429,33745.0
2024-04-29 11:30:00,374.12,374.65,373.12,374.65,36592.0,370.6052,371.1302,369.6146,371.1302,36592.0
2024-04-29 12:00:00,374.43,374.85,374.0,374.52,13785.0,370.9123,371.3283,370.4863,371.0014,13785.0
2024-04-29 12:30:00,374.69,375.2,374.01,374.01,12396.0,371.1698,371.6751,370.4962,370.4962,12396.0
2024-04-29 13:00:00,374.03,374.17,373.81,373.9,14506.0,370.516,370.6547,370.2981,370.3873,14506.0
2024-04-29 13:30:00,374.03,374.63,373.81,373.91,14791.0,370.516,371.1104,370.2981,370.3972,14791.0
2024-04-29 14:00:00,373.86,374.33,373.82,373.86,18346.0,370.3476,370.8132,370.308,370.3476,18346.0
2024-04-29 14:30:00,373.88,373.95,372.85,373.31,15739.0,370.3675,370.4368,369.3471,369.8028,15739.0
2024-04-29 15:00:00,373.25,373.25,372.05,372.31,31244.0,369.7434,369.7434,368.5546,368.8122,31244.0
2024-04-29 15:30:00,372.39,374.64,372.03,374.62,90888.0,368.8915,371.1203,368.5348,371.1005,90888.0
2024-04-30 09:30:00,372.32,374.18,371.87,373.35,23356.0,368.8221,370.6646,368.3763,369.8424,23356.0
2024-04-30 10:00:00,373.36,373.86,371.99,372.18,23197.0,369.8523,370.3476,368.4952,368.6834,23197.0
2024-04-30 10:30:00,372.26,373.37,371.58,372.35,22344.0,368.7627,369.8622,368.0891,368.8518,22344.0
2024-04-30 11:00:00,372.18,372.19,370.13,370.81,29699.0,368.6834,368.6933,366.6527,367.3263,29699.0
2024-04-30 11:30:00,370.68,371.1,369.46,370.46,48116.0,367.1975,367.6136,365.989,366.9796,48116.0
2024-04-30 12:00:00,370.31,372.49,369.92,371.95,44643.0,366.831,368.9905,366.4447,368.4556,44643.0
2024-04-30 12:30:00,371.93,371.93,370.18,371.21,25283.0,368.4358,368.4358,366.7022,367.7225,25283.0
2024-04-30 13:00:00,371.14,371.6,370.29,370.29,24058.0,367.6532,368.1089,366.8112,366.8112,24058.0
2024-04-30 13:30:00,370.22,371.06,370.13,370.79,22464.0,366.7418,367.5739,366.6527,367.3065,22464.0
2024-04-30 14:00:00,370.91,371.65,370.28,371.28,26931.0,367.4254,368.1584,366.8013,367.7919,26931.0
2024-04-30 14:30:00,371.3,371.3,370.0,370.37,19215.0,367.8117,367.8117,366.5239,366.8904,19215.0
2024-04-30 15:00:00,370.25,371.01,369.76,370.08,22844.0,366.7716,367.5244,366.2862,366.6032,22844.0
2024-04-30 15:30:00,370.12,371.12,369.47,370.27,116937.0,366.6428,367.6334,365.9989,366.7914,116937.0
2024-05-01 09:30:00,369.86,373.06,369.56,371.75,29519.0,366.3852,369.5552,366.088,368.2575,29519.0
2024-05-01 10:00:00,371.66,372.16,370.66,371.56,18480.0,368.1683,368.6636,367.1777,368.0693,18480.0
2024-05-01 10:30:00,371.51,372.37,370.6,371.63,18633.0,368.0197,368.8716,367.1183,368.1386,18633.0
2024-05-01 11:00:00,371.79,371.84,370.71,371.07,15242.0,368.2971,368.3466,367.2272,367.5839,15242.0
2024-05-01 11:30:00,371.24,372.66,370.65,372.49,14185.0,367.7523,369.1589,367.1678,368.9905,14185.0
2024-05-01 12:00:00,372.33,372.91,371.88,372.54,9197.0,368.832,369.4066,368.3862,369.04,9197.0
2024-05-01 12:30:00,372.46,372.68,372.04,372.23,22010.0,368.9608,369.1787,368.5447,368.733,22010.0
2024-05-01 13:00:00,372.38,372.87,371.98,372.59,16634.0,368.8815,369.3669,368.4853,369.0896,16634.0
2024-05-01 13:30:00,372.56,373.18,372.11,372.57,12781.0,369.0599,369.674,368.6141,369.0698,12781.0
2024-05-01 14:00:00,372.58,373.78,372.27,373.78,16877.0,369.0797,370.2684,368.7726,370.2684,16877.0
2024-05-01 14:30:00,373.66,377.61,371.7,376.98,30005.0,370.1495,374.0624,368.2079,373.4383,30005.0
2024-05-01 15:00:00,377.24,377.56,375.14,375.68,24868.0,373.6959,374.0129,371.6156,372.1505,24868.0
2024-05-01 15:30:00,375.81,375.81,372.5,372.5,115749.0,372.2793,372.2793,369.0004,369.0004,115749.0
2024-05-02 09:30:00,368.84,370.0,361.28,364.19,100846.0,365.3748,366.5239,357.8858,360.7685,100846.0
2024-05-02 10:00:00,364.45,365.62,361.53,362.42,51497.0,361.026,362.1851,358.1335,359.0151,51497.0
2024-05-02 10:30:00,362.42,364.85,360.05,363.75,51578.0,359.0151,361.4223,356.6674,360.3326,51578.0
2024-05-02 11:00:00,363.44,364.88,362.35,364.51,35311.0,360.0255,361.452,358.9458,361.0855,35311.0
2024-05-02 11:30:00,364.53,367.62,364.24,367.62,18570.0,361.1053,364.1663,360.818,364.1663,18570.0
2024-05-02 12:00:00,367.56,368.55,366.93,368.32,28793.0,364.1068,365.0875,363.4827,364.8597,28793.0
2024-05-02 12:30:00,368.35,369.39,367.45,368.35,25213.0,364.8894,365.9196,363.9979,364.8894,25213.0
2024-05-02 13:00:00,368.42,370.63,368.21,370.53,25734.0,364.9588,367.148,364.7507,367.0489,25734.0
2024-05-02 13:30:00,370.82,372.14,369.65,371.61,29299.0,367.3362,368.6438,366.1772,368.1188,29299.0
2024-05-02 14:00:00,371.61,373.28,370.82,372.87,25721.0,368.1188,369.7731,367.3362,369.3669,25721.0
2024-05-02 14:30:00,372.97,376.72,372.97,376.38,33999.0,369.466,373.1808,369.466,372.844,33999.0
2024-05-02 15:00:00,376.27,377.65,375.12,376.41,60478.0,372.735,374.102,371.5958,372.8737,60478.0
2024-05-02 15:30:00,376.25,376.56,374.51,376.56,112576.0,372.7152,373.0223,370.9915,373.0223,112576.0
2024-05-03 09:30:00,381.0,382.94,379.46,381.56,37393.0,377.4206,379.3423,375.895,377.9753,37393.0
2024-05-03 10:00:00,381.76,382.1,378.85,380.38,31146.0,378.1734,378.5102,375.2908,376.8064,31146.0
2024-05-03 10:30:00,380.17,380.17,378.03,378.46,13300.0,376.5984,376.5984,374.4785,374.9044,13300.0
2024-05-03 11:00:00,378.66,379.58,378.21,378.36,15706.0,375.1025,376.0139,374.6568,374.8054,15706.0
2024-05-03 11:30:00,378.4,379.1,377.89,378.5,29554.0,374.845,375.5384,374.3398,374.9441,29554.0
2024-05-03 12:00:00,378.5,380.13,378.5,379.98,34584.0,374.9441,376.5587,374.9441,376.4101,34584.0
2024-05-03 12:30:00,380.22,380.5,379.13,379.67,11509.0,376.6479,376.9253,375.5681,376.1031,11509.0
2024-05-03 13:00:00,379.69,381.12,379.47,380.47,36075.0,376.1229,377.5394,375.9049,376.8955,36075.0
2024-05-03 13:30:00,380.47,381.01,380.22,380.3,13353.0,376.8955,377.4305,376.6479,376.7271,13353.0
2024-05-03 14:00:00,380.35,381.41,380.35,381.12,23683.0,376.7767,377.8267,376.7767,377.5394,23683.0
2024-05-03 14:30:00,381.35,381.48,380.69,380.87,19352.0,377.7673,377.8961,377.1135,377.2918,19352.0
2024-05-03 15:00:00,380.81,381.1,379.93,380.16,14844.0,377.2323,377.5196,376.3606,376.5885,14844.0
2024-05-03 15:30:00,380.0,381.0,379.86,380.63,71230.0,376.43,377.4206,376.2913,377.054,71230.0
2024-05-06 09:30:00,382.53,384.58,381.87,384.52,18026.0,378.9362,380.9669,378.2824,380.9075,18026.0
2024-05-06 10:00:00,384.67,385.83,383.78,384.51,10846.0,381.0561,382.2052,380.1744,380.8976,10846.0
2024-05-06 10:30:00,384.51,386.74,384.43,386.48,11357.0,380.8976,383.1066,380.8183,382.8491,11357.0
2024-05-06 11:00:00,386.53,386.53,385.4,386.0,19373.0,382.8986,382.8986,381.7792,382.3736,19373.0
2024-05-06 11:30:00,386.0,386.23,384.75,384.75,8813.0,382.3736,382.6014,381.1353,381.1353,8813.0
2024-05-06 12:00:00,384.68,385.42,384.36,384.91,12238.0,381.066,381.799,380.749,381.2938,12238.0
2024-05-06 12:30:00,385.03,385.6,384.92,385.28,8787.0,381.4127,381.9773,381.3037,381.6604,8787.0
2024-05-06 13:00:00,385.35,385.76,385.27,385.6,9298.0,381.7297,382.1358,381.6504,381.9773,9298.0
2024-05-06 13:30:00,385.3,386.07,385.29,385.86,11538.0,381.6802,382.4429,381.6703,382.2349,11538.0
2024-05-06 14:00:00,385.91,385.92,384.29,385.07,36115.0,382.2844,382.2943,380.6797,381.4523,36115.0
2024-05-06 14:30:00,385.25,385.51,384.0,384.53,12950.0,381.6306,381.8882,380.3924,380.9174,12950.0
2024-05-06 15:00:00,384.56,385.33,384.56,385.15,22657.0,380.9471,381.7099,380.9471,381.5316,22657.0
2024-05-06 15:30:00,385.01,387.96,385.01,387.82,77198.0,381.3929,384.3152,381.3929,384.1765,77198.0
2024-05-07 09:30:00,390.0,391.01,388.79,390.03,20351.0,386.336,387.3365,385.1374,386.3657,20351.0
2024-05-07 10:00:00,390.21,390.47,389.29,390.18,25961.0,386.544,386.8016,385.6327,386.5143,25961.0
2024-05-07 10:30:00,390.21,390.56,389.32,390.5,17302.0,386.544,386.8907,385.6624,386.8313,17302.0
2024-05-07 11:00:00,390.3,391.87,390.02,391.87,16341.0,386.6332,388.1884,386.3558,388.1884,16341.0
2024-05-07 11:30:00,391.71,392.49,390.59,391.06,12415.0,388.0299,388.8026,386.9205,387.3861,12415.0
2024-05-07 12:00:00,390.93,391.92,390.75,391.53,18239.0,387.2573,388.238,387.079,387.8516,18239.0
2024-05-07 12:30:00,391.33,392.16,391.22,392.04,13829.0,387.6535,388.4757,387.5445,388.3568,13829.0
2024-05-07 13:00:00,392.0,392.68,391.65,392.3,6799.0,388.3172,388.9908,387.9705,388.6144,6799.0
2024-05-07 13:30:00,392.28,393.23,392.01,392.36,12556.0,388.5946,389.5357,388.3271,388.6738,12556.0
2024-05-07 14:00:00,392.22,393.26,392.04,392.27,26997.0,388.5352,389.5654,388.3568,388.5847,26997.0
2024-05-07 14:30:00,392.38,392.85,392.13,392.64,15375.0,388.6937,389.1592,388.446,388.9512,15375.0
2024-05-07 15:00:00,392.57,393.47,392.49,393.36,12463.0,388.8819,389.7734,388.8026,389.6644,12463.0
2024-05-07 15:30:00,393.38,394.54,393.19,394.0,74913.0,389.6843,390.8334,389.496,390.2984,74913.0
2024-05-08 09:30:00,394.83,395.83,393.93,395.39,28110.0,391.1206,392.1112,390.2291,391.6754,28110.0
2024-05-08 10:00:00,395.53,395.59,393.73,395.2,8431.0,391.8141,391.8735,390.031,391.4872,8431.0
2024-05-08 10:30:00,394.96,395.93,394.57,395.4,15788.0,391.2494,392.2103,390.8631,391.6853,15788.0
2024-05-08 11:00:00,395.47,395.55,393.93,394.25,9912.0,391.7546,391.8339,390.2291,390.5461,9912.0
2024-05-08 11:30:00,394.28,394.48,393.99,394.32,3743.0,390.5758,390.7739,390.2885,390.6154,3743.0
2024-05-08 12:00:00,394.31,395.13,394.15,394.92,18061.0,390.6055,391.4178,390.447,391.2098,18061.0
2024-05-08 12:30:00,394.78,395.3,394.14,394.78,7899.0,391.0711,391.5862,390.4371,391.0711,7899.0
2024-05-08 13:00:00,394.66,394.73,393.99,394.13,8713.0,390.9522,391.0216,390.2885,390.4272,8713.0
2024-05-08 13:30:00,394.13,394.98,393.84,394.66,6507.0,390.4272,391.2692,390.1399,390.9522,6507.0
2024-05-08 14:00:00,394.8,395.38,394.68,395.25,15321.0,391.0909,391.6655,390.972,391.5367,15321.0
2024-05-08 14:30:00,395.25,395.52,395.15,395.33,8107.0,391.5367,391.8042,391.4376,391.6159,8107.0
2024-05-08 15:00:00,395.24,396.71,395.17,396.53,13991.0,391.5268,392.983,391.4574,392.8047,13991.0
2024-05-08 15:30:00,396.55,396.67,395.59,395.94,47853.0,392.8245,392.9433,391.8735,392.2202,47853.0
2024-05-09 09:30:00,395.68,396.82,395.04,395.75,14295.0,391.9626,393.0919,391.3287,392.032,14295.0
2024-05-09 10:00:00,395.56,395.85,394.01,394.11,9009.0,391.8438,392.1311,390.3083,390.4074,9009.0
2024-05-09 10:30:00,394.11,395.48,394.07,394.64,10413.0,390.4074,391.7645,390.3678,390.9324,10413.0
2024-05-09 11:00:00,394.69,396.38,394.69,396.22,7207.0,390.9819,392.6561,390.9819,392.4976,7207.0
2024-05-09 11:30:00,396.19,396.74,395.91,396.74,3344.0,392.4679,393.0127,392.1905,393.0127,3344.0
2024-05-09 12:00:00,396.81,397.68,396.56,397.43,11037.0,393.082,393.9439,392.8344,393.6962,11037.0
2024-05-09 12:30:00,397.48,398.12,397.17,397.89,5536.0,393.7457,394.3797,393.4386,394.1519,5536.0
2024-05-09 13:00:00,397.78,398.49,397.53,398.47,3977.0,394.0429,394.7462,393.7953,394.7264,3977.0
2024-05-09 13:30:00,398.35,398.93,398.13,398.75,4183.0,394.6076,395.1821,394.3896,395.0038,4183.0
2024-05-09 14:00:00,398.55,398.73,398.19,398.54,3640.0,394.8057,394.984,394.4491,394.7958,3640.0
2024-05-09 14:30:00,398.66,399.67,398.58,399.53,9365.0,394.9147,395.9152,394.8354,395.7765,9365.0
2024-05-09 15:00:00,399.58,400.31,399.29,399.51,27970.0,395.826,396.5491,395.5387,395.7567,27970.0
2024-05-09 15:30:00,399.52,402.13,399.28,401.47,78204.0,395.7666,398.3521,395.5288,397.6983,78204.0
2024-05-10 09:30:00,403.26,404.04,402.05,402.83,13814.0,399.4714,400.2441,398.2728,399.0455,13814.0
2024-05-10 10:00:00,402.3,402.39,400.53,401.08,15653.0,398.5205,398.6096,396.7671,397.3119,15653.0
2024-05-10 10:30:00,400.86,402.12,400.65,401.35,8686.0,397.094,398.3421,396.886,397.5794,8686.0
2024-05-10 11:00:00,401.5,401.66,400.69,401.03,4848.0,397.728,397.8865,396.9256,397.2624,4848.0
2024-05-10 11:30:00,401.03,401.51,400.75,401.41,7086.0,397.2624,397.7379,396.985,397.6388,7086.0
2024-05-10 12:00:00,401.25,401.5,400.84,401.0,5350.0,397.4803,397.728,397.0742,397.2327,5350.0
2024-05-10 12:30:00,401.15,401.58,401.02,401.49,3757.0,397.3813,397.8072,397.2525,397.7181,3757.0
2024-05-10 13:00:00,401.43,401.9,401.28,401.9,3170.0,397.6586,398.1242,397.51,398.1242,3170.0
2024-05-10 13:30:00,401.85,402.01,401.23,401.36,9149.0,398.0747,398.2332,397.4605,397.5893,9149.0
2024-05-10 14:00:00,401.32,402.07,401.23,402.0,7571.0,397.5497,398.2926,397.4605,398.2233,7571.0
2024-05-10 14:30:00,401.89,402.41,401.59,402.1,9647.0,398.1143,398.6294,397.8171,398.3223,9647.0
2024-05-10 15:00:00,402.05,402.25,401.48,401.49,16705.0,398.2728,398.4709,397.7082,397.7181,16705.0
2024-05-10 15:30:00,401.52,401.54,399.91,400.34,93108.0,397.7478,397.7676,396.1529,396.5789,93108.0
2024-05-13 09:30:00,401.29,402.7,400.7,402.24,13582.0,397.5199,398.9167,396.9355,398.461,13582.0
2024-05-13 10:00:00,401.91,402.77,401.74,402.07,10260.0,398.1341,398.986,397.9657,398.2926,10260.0
2024-05-13 10:30:00,401.76,402.06,401.12,401.79,6955.0,397.9855,398.2827,397.3515,398.0152,6955.0
2024-05-13 11:00:00,401.56,402.09,401.14,402.0,3657.0,397.7874,398.3124,397.3714,398.2233,3657.0
2024-05-13 11:30:00,401.93,401.93,400.98,401.14,8255.0,398.1539,398.1539,397.2129,397.3714,8255.0
2024-05-13 12:00:00,400.96,401.33,400.78,401.33,3195.0,397.193,397.5596,397.0147,397.5596,3195.0
2024-05-13 12:30:00,401.2,401.2,400.47,400.61,2452.0,397.4308,397.4308,396.7076,396.8463,2452.0
2024-05-13 13:00:00,400.39,400.39,399.4,399.55,1842.0,396.6284,396.6284,395.6477,395.7963,1842.0
2024-05-13 13:30:00,399.52,399.75,399.52,399.75,1018.0,395.7666,395.9944,395.7666,395.9944,1018.0
2024-05-13 14:00:00,399.6,399.89,399.49,399.86,4231.0,395.8458,396.1331,395.7369,396.1034,4231.0
2024-05-13 14:30:00,399.68,400.13,398.8,399.12,6705.0,395.9251,396.3708,395.0533,395.3703,6705.0
2024-05-13 15:00:00,399.13,399.27,398.46,398.59,2490.0,395.3802,395.5189,394.7165,394.8453,2490.0
2024-05-13 15:30:00,398.49,398.72,397.43,397.6,45627.0,394.7462,394.9741,393.6962,393.8646,45627.0
2024-05-14 09:30:00,399.43,399.79,397.33,399.75,13950.0,395.6774,396.034,393.5971,395.9944,13950.0
2024-05-14 10:00:00,399.44,400.2,399.14,399.86,10091.0,395.6873,396.4402,395.3901,396.1034,10091.0
2024-05-14 10:30:00,399.63,399.83,397.89,398.29,10297.0,395.8755,396.0737,394.1519,394.5481,10297.0
2024-05-14 11:00:00,398.25,398.88,397.76,398.82,13676.0,394.5085,395.1326,394.0231,395.0731,13676.0
2024-05-14 11:30:00,398.73,398.77,394.83,394.84,43326.0,394.984,395.0236,391.1206,391.1305,43326.0
2024-05-14 12:00:00,394.66,396.01,394.66,396.0,10480.0,390.9522,392.2895,390.9522,392.2796,10480.0
2024-05-14 12:30:00,395.92,396.61,395.92,396.61,4330.0,392.2004,392.8839,392.2004,392.8839,4330.0
2024-05-14 13:00:00,396.56,396.57,396.06,396.37,5226.0,392.8344,392.8443,392.3391,392.6462,5226.0
2024-05-14 13:30:00,396.53,396.86,396.33,396.66,4913.0,392.8047,393.1316,392.6065,392.9334,4913.0
2024-05-14 14:00:00,396.63,397.57,396.63,397.38,4948.0,392.9037,393.8349,392.9037,393.6467,4948.0
2024-05-14 14:30:00,397.62,399.46,397.62,399.36,9670.0,393.8844,395.7071,393.8844,395.6081,9670.0
2024-05-14 15:00:00,399.42,400.31,399.11,400.28,51644.0,395.6675,396.5491,395.3604,396.5194,51644.0
2024-05-14 15:30:00,400.33,402.43,399.95,401.97,155331.0,396.569,398.6492,396.1925,398.1936,155331.0
2024-05-15 09:30:00,404.4,407.98,403.51,406.64,19536.0,400.6007,404.1471,399.7191,402.8197,19536.0
2024-05-15 10:00:00,406.71,409.9,406.7,409.81,24902.0,402.889,406.0491,402.8791,405.9599,24902.0
2024-05-15 10:30:00,409.69,410.64,409.43,410.44,14802.0,405.841,406.7821,405.5835,406.584,14802.0
2024-05-15 11:00:00,410.44,410.51,409.21,410.01,11321.0,406.584,406.6533,405.3655,406.158,11321.0
2024-05-15 11:30:00,410.35,411.15,410.06,411.15,13306.0,406.4948,407.2873,406.2076,407.2873,13306.0
2024-05-15 12:00:00,410.91,411.9,410.5,411.69,57337.0,407.0496,408.0303,406.6434,407.8222,57337.0
2024-05-15 12:30:00,411.89,413.49,411.73,413.49,23387.0,408.0204,409.6053,407.8619,409.6053,23387.0
2024-05-15 13:00:00,413.5,414.05,413.01,413.22,21745.0,409.6152,410.1601,409.1298,409.3379,21745.0
2024-05-15 13:30:00,413.37,413.85,412.03,412.16,13480.0,409.4865,409.9619,408.159,408.2878,13480.0
2024-05-15 14:00:00,412.07,412.22,410.74,411.06,24550.0,408.1987,408.3473,406.8812,407.1982,24550.0
2024-05-15 14:30:00,410.88,411.35,410.46,411.23,7007.0,407.0198,407.4854,406.6038,407.3666,7007.0
2024-05-15 15:00:00,411.31,411.49,409.6,409.98,15791.0,407.4458,407.6241,405.7519,406.1283,15791.0
2024-05-15 15:30:00,409.96,410.84,409.76,409.95,67864.0,406.1085,406.9802,405.9104,406.0986,67864.0
2024-05-16 09:30:00,408.72,410.94,408.72,410.06,10249.0,405.7154,407.9191,405.7154,407.0456,10249.0
2024-05-16 10:00:00,410.35,412.53,410.35,411.96,17021.0,407.3334,409.4974,407.3334,408.9316,17021.0
2024-05-16 10:30:00,412.19,413.25,411.55,413.25,12389.0,409.1599,410.2121,408.5246,410.2121,12389.0
2024-05-16 11:00:00,413.1,414.49,413.01,414.49,9051.0,410.0632,411.443,409.9739,411.443,9051.0
2024-05-16 11:30:00,414.21,414.34,412.14,412.65,15337.0,411.1651,411.2941,409.1103,409.6165,15337.0
2024-05-16 12:00:00,412.59,413.12,412.03,412.69,6988.0,409.557,410.0831,409.0011,409.6562,6988.0
2024-05-16 12:30:00,412.59,413.37,412.41,413.23,4068.0,409.557,410.3312,409.3783,410.1923,4068.0
2024-05-16 13:00:00,413.4,413.5,412.17,412.67,7516.0,410.361,410.4603,409.14,409.6364,7516.0
2024-05-16 13:30:00,412.47,412.61,411.95,412.3,5457.0,409.4378,409.5768,408.9217,409.2691,5457.0
2024-05-16 14:00:00,412.29,412.97,412.05,412.72,9382.0,409.2592,409.9342,409.0209,409.686,9382.0
2024-05-16 14:30:00,412.93,413.75,412.56,413.75,5257.0,409.8945,410.7084,409.5272,410.7084,5257.0
2024-05-16 15:00:00,413.6,413.6,412.93,412.93,13520.0,410.5595,410.5595,409.8945,409.8945,13520.0
2024-05-16 15:30:00,412.86,413.67,412.03,412.04,50022.0,409.825,410.629,409.0011,409.011,50022.0
2024-05-17 09:30:00,413.71,413.71,411.46,412.79,20977.0,410.6687,410.6687,408.4353,409.7555,20977.0
2024-05-17 10:00:00,412.45,412.56,410.21,411.66,20027.0,409.418,409.5272,407.1945,408.6338,20027.0
2024-05-17 10:30:00,411.5,411.59,410.9,410.9,8401.0,408.475,408.5643,407.8794,407.8794,8401.0
2024-05-17 11:00:00,411.28,411.47,410.36,410.36,4279.0,408.2566,408.4452,407.3434,407.3434,4279.0
2024-05-17 11:30:00,410.23,410.46,409.6,409.66,10735.0,407.2143,407.4426,406.5889,406.6485,10735.0
2024-05-17 12:00:00,409.65,410.38,409.61,410.02,7382.0,406.6386,407.3632,406.5989,407.0059,7382.0
2024-05-17 12:30:00,410.02,410.74,409.9,410.07,7035.0,407.0059,407.7206,406.8867,407.0555,7035.0
2024-05-17 13:00:00,410.14,410.4,409.37,410.39,15755.0,407.125,407.3831,406.3606,407.3731,15755.0
2024-05-17 13:30:00,410.33,411.55,410.33,411.02,11033.0,407.3136,408.5246,407.3136,407.9985,11033.0
2024-05-17 14:00:00,410.9,411.2,410.06,410.34,12771.0,407.8794,408.1772,407.0456,407.3235,12771.0
2024-05-17 14:30:00,410.42,412.28,410.41,412.03,12003.0,407.4029,409.2492,407.393,409.0011,12003.0
2024-05-17 15:00:00,412.03,412.39,411.82,412.22,8181.0,409.0011,409.3584,408.7926,409.1897,8181.0
2024-05-17 15:30:00,412.14,414.34,412.1,413.95,76312.0,409.1103,411.2941,409.0706,410.907,76312.0
2024-05-20 09:30:00,412.11,413.8,411.04,413.45,19745.0,409.0805,410.7581,408.0184,410.4106,19745.0
2024-05-20 10:00:00,413.43,414.21,413.19,413.64,6417.0,410.3908,411.1651,410.1525,410.5992,6417.0
2024-05-20 10:30:00,413.6,414.12,413.3,413.95,5638.0,410.5595,411.0757,410.2617,410.907,5638.0
2024-05-20 11:00:00,413.78,413.88,413.12,413.49,5952.0,410.7382,410.8375,410.0831,410.4503,5952.0
2024-05-20 11:30:00,413.85,414.22,413.34,413.45,9589.0,410.8077,411.175,410.3014,410.4106,9589.0
2024-05-20 12:00:00,413.36,413.93,413.35,413.45,5659.0,410.3213,410.8871,410.3114,410.4106,5659.0
2024-05-20 12:30:00,413.68,413.99,413.68,413.94,3204.0,410.6389,410.9467,410.6389,410.897,3204.0
2024-05-20 13:00:00,413.77,414.04,413.07,413.07,4322.0,410.7283,410.9963,410.0334,410.0334,4322.0
2024-05-20 13:30:00,413.03,413.51,413.03,413.35,5154.0,409.9937,410.4702,409.9937,410.3114,5154.0
2024-05-20 14:00:00,413.25,413.32,412.28,412.56,4778.0,410.2121,410.2816,409.2492,409.5272,4778.0
2024-05-20 14:30:00,412.85,413.08,412.39,412.5,4138.0,409.815,410.0434,409.3584,409.4676,4138.0
2024-05-20 15:00:00,412.55,412.72,412.28,412.44,7041.0,409.5173,409.686,409.2492,409.4081,7041.0
2024-05-20 15:30:00,412.45,412.9,411.67,412.75,62535.0,409.418,409.8647,408.6437,409.7158,62535.0
2024-05-21 09:30:00,412.39,412.91,410.75,410.81,17373.0,409.3584,409.8746,407.7305,407.79,17373.0
2024-05-21 10:00:00,411.1,411.88,410.43,410.43,7020.0,408.0779,408.8522,407.4128,407.4128,7020.0
2024-05-21 10:30:00,410.35,412.63,410.35,412.48,4941.0,407.3334,409.5967,407.3334,409.4478,4941.0
2024-05-21 11:00:00,412.34,412.61,411.7,412.0,7898.0,409.3088,409.5768,408.6735,408.9713,7898.0
2024-05-21 11:30:00,412.0,412.08,411.33,411.33,14252.0,408.9713,409.0507,408.3062,408.3062,14252.0
2024-05-21 12:00:00,411.35,412.64,411.21,412.42,4617.0,408.3261,409.6066,408.1871,409.3882,4617.0
2024-05-21 12:30:00,412.7,413.27,412.7,413.11,2572.0,409.6662,410.232,409.6662,410.0731,2572.0
2024-05-21 13:00:00,412.95,414.23,412.95,414.23,6996.0,409.9143,411.1849,409.9143,411.1849,6996.0
2024-05-21 13:30:00,414.13,414.81,413.97,414.62,8879.0,411.0856,411.7606,410.9268,411.572,8879.0
2024-05-21 14:00:00,414.74,414.96,414.32,414.96,5258.0,411.6912,411.9095,411.2742,411.9095,5258.0
2024-05-21 14:30:00,414.97,415.27,414.29,414.92,8527.0,411.9195,412.2173,411.2445,411.8698,8527.0
2024-05-21 15:00:00,414.73,415.17,413.91,413.95,9247.0,411.6812,412.118,410.8673,410.907,9247.0
2024-05-21 15:30:00,413.99,414.17,412.9,413.09,56054.0,410.9467,411.1253,409.8647,410.0533,56054.0
2024-05-22 09:30:00,413.15,416.86,413.15,416.0,25050.0,410.1128,413.7956,410.1128,412.9419,25050.0
2024-05-22 10:00:00,416.5,416.58,414.68,414.69,8731.0,413.4382,413.5176,411.6316,411.6415,8731.0
2024-05-22 10:30:00,414.68,417.75,414.67,417.4,11106.0,411.6316,414.679,411.6217,414.3316,11106.0
2024-05-22 11:00:00,416.68,417.32,416.39,416.51,7107.0,413.6169,414.2522,413.329,413.4481,7107.0
2024-05-22 11:30:00,416.56,416.97,415.94,416.97,35375.0,413.4978,413.9048,412.8823,413.9048,35375.0
2024-05-22 12:00:00,417.19,417.19,415.78,416.61,11439.0,414.1231,414.1231,412.7235,413.5474,11439.0
2024-05-22 12:30:00,416.69,416.9,416.01,416.01,5490.0,413.6268,413.8353,412.9518,412.9518,5490.0
2024-05-22 13:00:00,415.74,415.74,414.87,414.88,9696.0,412.6838,412.6838,411.8202,411.8301,9696.0
2024-05-22 13:30:00,414.81,414.9,413.39,414.24,11006.0,411.7606,411.85,410.3511,411.1948,11006.0
2024-05-22 14:00:00,414.33,414.34,412.47,412.84,16286.0,411.2842,411.2941,409.4378,409.8051,16286.0
2024-05-22 14:30:00,412.46,414.27,412.46,413.97,14175.0,409.4279,411.2246,409.4279,410.9268,14175.0
2024-05-22 15:00:00,413.95,414.7,413.93,414.15,9711.0,410.907,411.6514,410.8871,411.1055,9711.0
2024-05-22 15:30:00,414.26,416.26,414.12,415.33,87549.0,411.2147,413.2,411.0757,412.2768,87549.0
2024-05-23 09:30:00,415.34,415.66,412.77,413.61,19337.0,412.2867,412.6044,409.7356,410.5695,19337.0
2024-05-23 10:00:00,412.93,414.18,411.83,412.14,10458.0,409.8945,411.1353,408.8025,409.1103,10458.0
2024-05-23 10:30:00,411.9,412.79,410.96,411.37,8832.0,408.872,409.7555,407.9389,408.3459,8832.0
2024-05-23 11:00:00,411.31,412.94,411.31,412.89,8130.0,408.2864,409.9044,408.2864,409.8548,8130.0
2024-05-23 11:30:00,412.67,413.1,412.48,412.98,7532.0,409.6364,410.0632,409.4478,409.9441,7532.0
2024-05-23 12:00:00,413.19,413.19,412.56,412.94,6444.0,410.1525,410.1525,409.5272,409.9044,6444.0
2024-05-23 12:30:00,412.8,412.92,412.01,412.31,8211.0,409.7654,409.8845,408.9812,409.279,8211.0
2024-05-23 13:00:00,412.29,412.95,411.83,412.13,18774.0,409.2592,409.9143,408.8025,409.1003,18774.0
2024-05-23 13:30:00,411.91,411.91,409.74,410.29,8113.0,408.882,408.882,406.7279,407.2739,8113.0
2024-05-23 14:00:00,410.19,410.64,409.89,410.1,22712.0,407.1746,407.6213,406.8768,407.0853,22712.0
2024-05-23 14:30:00,410.0,410.57,408.54,408.54,14433.0,406.986,407.5518,405.5367,405.5367,14433.0
2024-05-23 15:00:00,408.74,409.39,407.68,408.07,45279.0,405.7353,406.3805,404.6831,405.0702,45279.0
2024-05-23 15:30:00,408.07,408.66,406.55,407.17,52686.0,405.0702,405.6559,403.5614,404.1768,52686.0
2024-05-24 09:30:00,408.06,408.63,406.32,407.5,29504.0,405.0603,405.6261,403.3331,404.5044,29504.0
2024-05-24 10:00:00,407.5,408.89,407.31,408.64,30417.0,404.5044,405.8842,404.3158,405.636,30417.0
2024-05-24 10:30:00,408.55,409.86,408.11,409.73,18289.0,405.5467,406.847,405.1099,406.718,18289.0
2024-05-24 11:00:00,409.81,410.87,409.81,410.7,7494.0,406.7974,407.8496,406.7974,407.6809,7494.0
2024-05-24 11:30:00,410.77,411.4,410.26,410.26,11800.0,407.7503,408.3757,407.2441,407.2441,11800.0
2024-05-24 12:00:00,410.3,411.11,409.93,410.56,7423.0,407.2838,408.0878,406.9165,407.5419,7423.0
2024-05-24 12:30:00,410.53,410.89,410.19,410.5,7100.0,407.5121,407.8695,407.1746,407.4823,7100.0
2024-05-24 13:00:00,410.61,410.95,410.26,410.94,9981.0,407.5915,407.929,407.2441,407.9191,9981.0
2024-05-24 13:30:00,410.92,411.02,410.25,411.02,3580.0,407.8992,407.9985,407.2342,407.9985,3580.0
2024-05-24 14:00:00,411.03,411.51,410.94,410.94,6550.0,408.0084,408.4849,407.9191,407.9191,6550.0
2024-05-24 14:30:00,411.0,411.22,410.14,410.17,8565.0,407.9786,408.197,407.125,407.1548,8565.0
2024-05-24 15:00:00,410.1,411.03,409.49,410.76,7249.0,407.0853,408.0084,406.4797,407.7404,7249.0
2024-05-24 15:30:00,410.79,411.19,409.89,410.43,76367.0,407.7702,408.1673,406.8768,407.4128,76367.0
2024-05-28 09:30:00,409.74,409.74,406.57,408.8,15414.0,406.7279,406.7279,403.5812,405.7948,15414.0
2024-05-28 10:00:00,408.96,409.87,407.72,408.0,12549.0,405.9536,406.857,404.7228,405.0007,12549.0
2024-05-28 10:30:00,408.0,408.46,406.6,406.77,11734.0,405.0007,405.4573,403.611,403.7797,11734.0
2024-05-28 11:00:00,406.83,406.9,403.95,405.04,16468.0,403.8393,403.9088,400.9805,402.0625,16468.0
2024-05-28 11:30:00,405.3,406.45,404.84,406.24,24194.0,402.3206,403.4621,401.8639,403.2536,24194.0
2024-05-28 12:00:00,406.03,407.18,406.02,406.61,11270.0,403.0452,404.1867,403.0353,403.6209,11270.0
2024-05-28 12:30:00,406.49,407.35,406.47,406.8,6345.0,403.5018,404.3555,403.4819,403.8095,6345.0
2024-05-28 13:00:00,406.51,406.7,406.12,406.38,7881.0,403.5217,403.7103,403.1345,403.3926,7881.0
2024-05-28 13:30:00,406.42,406.72,406.01,406.35,14332.0,403.4323,403.7301,403.0253,403.3628,14332.0
2024-05-28 14:00:00,406.15,406.15,404.72,404.8,4811.0,403.1643,403.1643,401.7448,401.8242,4811.0
2024-05-28 14:30:00,404.64,405.3,403.72,405.15,25632.0,401.6654,402.3206,400.7522,402.1717,25632.0
2024-05-28 15:00:00,405.04,405.41,404.71,405.13,7039.0,402.0625,402.4297,401.7349,402.1518,7039.0
2024-05-28 15:30:00,405.14,406.18,405.07,405.81,61144.0,402.1617,403.1941,402.0922,402.8268,61144.0
2024-05-29 09:30:00,400.92,404.47,400.55,403.29,28339.0,397.9727,401.4967,397.6055,400.3253,28339.0
2024-05-29 10:00:00,403.57,403.91,402.94,403.77,7806.0,400.6033,400.9408,399.9779,400.8018,7806.0
2024-05-29 10:30:00,403.53,404.05,403.06,403.82,11741.0,400.5636,401.0797,400.097,400.8514,11741.0
2024-05-29 11:00:00,403.78,404.0,402.86,403.38,11742.0,400.8117,401.0301,399.8985,400.4147,11742.0
2024-05-29 11:30:00,403.38,403.74,402.79,403.52,8307.0,400.4147,400.772,399.829,400.5536,8307.0
2024-05-29 12:00:00,403.3,403.62,402.98,403.24,11357.0,400.3353,400.6529,400.0176,400.2757,11357.0
2024-05-29 12:30:00,403.22,403.47,402.89,403.06,4608.0,400.2558,400.504,399.9283,400.097,4608.0
2024-05-29 13:00:00,402.9,403.24,402.16,403.24,11894.0,399.9382,400.2757,399.2036,400.2757,11894.0
2024-05-29 13:30:00,403.28,403.29,402.57,402.88,7740.0,400.3154,400.3253,399.6106,399.9183,7740.0
2024-05-29 14:00:00,402.7,402.83,402.25,402.67,5978.0,399.7397,399.8687,399.293,399.7099,5978.0
2024-05-29 14:30:00,402.77,402.87,402.05,402.05,8119.0,399.8091,399.9084,399.0944,399.0944,8119.0
2024-05-29 15:00:00,401.96,401.97,401.16,401.7,28317.0,399.0051,399.015,398.211,398.747,28317.0
2024-05-29 15:30:00,401.7,401.7,399.79,399.87,73229.0,398.747,398.747,396.8511,396.9305,73229.0
2024-05-30 09:30:00,399.3,399.75,398.03,398.62,17417.0,396.3647,396.8113,395.104,395.6897,17417.0
2024-05-30 10:00:00,398.53,398.69,395.81,396.21,11661.0,395.6003,395.7591,392.9003,393.2974,11661.0
2024-05-30 10:30:00,396.24,397.45,396.06,396.37,14220.0,393.3272,394.5283,393.1485,393.4562,14220.0
2024-05-30 11:00:00,396.44,397.83,396.43,397.18,16224.0,393.5257,394.9055,393.5158,394.2602,16224.0
2024-05-30 11:30:00,397.08,398.28,396.88,397.63,12673.0,394.161,395.3522,393.9624,394.7069,12673.0
2024-05-30 12:00:00,397.67,398.29,397.19,397.19,19235.0,394.7466,395.3621,394.2702,394.2702,19235.0
2024-05-30 12:30:00,397.23,397.76,397.23,397.24,10575.0,394.3099,394.836,394.3099,394.3198,10575.0
2024-05-30 13:00:00,397.25,397.65,396.12,396.27,12536.0,394.3297,394.7268,393.208,393.3569,12536.0
2024-05-30 13:30:00,396.26,397.62,395.9,396.29,34776.0,393.347,394.697,392.9897,393.3768,34776.0
2024-05-30 14:00:00,396.38,396.56,395.8,396.38,7504.0,393.4661,393.6448,392.8904,393.4661,7504.0
2024-05-30 14:30:00,396.62,397.13,396.32,396.82,9072.0,393.7044,394.2106,393.4066,393.9029,9072.0
2024-05-30 15:00:00,396.67,396.76,395.72,396.3,13725.0,393.754,393.8433,392.811,393.3867,13725.0
2024-05-30 15:30:00,396.14,396.44,394.99,395.68,59062.0,393.2279,393.5257,392.0863,392.7713,59062.0
2024-05-31 09:30:00,395.13,398.71,393.66,397.11,26727.0,392.2253,395.779,390.7661,394.1908,26727.0
2024-05-31 10:00:00,397.05,397.81,395.66,397.0,15164.0,394.1312,394.8856,392.7514,394.0816,15164.0
2024-05-31 10:30:00,396.83,398.3,396.83,397.89,13282.0,393.9128,395.372,393.9128,394.965,13282.0
2024-05-31 11:00:00,397.73,398.16,396.82,397.35,18031.0,394.8062,395.233,393.9029,394.429,18031.0
2024-05-31 11:30:00,397.02,397.56,395.78,395.81,31871.0,394.1014,394.6374,392.8705,392.9003,31871.0
2024-05-31 12:00:00,395.81,395.81,394.17,394.32,7568.0,392.9003,392.9003,391.2724,391.4213,7568.0
2024-05-31 12:30:00,394.29,395.27,394.08,394.84,9937.0,391.3915,392.3643,391.183,391.9374,9937.0
2024-05-31 13:00:00,394.86,395.46,394.61,395.28,7308.0,391.9573,392.5529,391.7091,392.3742,7308.0
2024-05-31 13:30:00,395.2,395.4,394.66,395.38,16060.0,392.2948,392.4933,391.7588,392.4735,16060.0
2024-05-31 14:00:00,395.31,395.41,394.53,394.67,12972.0,392.404,392.5033,391.6297,391.7687,12972.0
2024-05-31 14:30:00,394.77,395.61,394.63,395.19,16491.0,391.868,392.7018,391.729,392.2849,16491.0
2024-05-31 15:00:00,395.19,395.61,394.46,395.04,28149.0,392.2849,392.7018,391.5602,392.136,28149.0
2024-05-31 15:30:00,394.85,398.22,394.45,397.23,161761.0,391.9474,395.2926,391.5503,394.3099,161761.0
2024-06-03 09:30:00,398.21,399.01,395.47,396.84,23925.0,395.2827,396.0768,392.5628,393.9227,23925.0
2024-06-03 10:00:00,396.86,398.09,396.56,397.19,22492.0,393.9426,395.1636,393.6448,394.2702,22492.0
2024-06-03 10:30:00,397.09,398.04,395.7,395.7,11508.0,394.1709,395.1139,392.7911,392.7911,11508.0
2024-06-03 11:00:00,395.81,398.29,395.78,398.29,9994.0,392.9003,395.3621,392.8705,395.3621,9994.0
2024-06-03 11:30:00,398.44,398.45,397.01,397.39,7167.0,395.511,395.5209,394.0915,394.4687,7167.0
2024-06-03 12:00:00,397.54,397.9,396.36,396.53,11219.0,394.6176,394.9749,393.4463,393.615,11219.0
2024-06-03 12:30:00,396.42,397.74,396.19,397.29,10631.0,393.5058,394.8161,393.2775,394.3694,10631.0
2024-06-03 13:00:00,397.19,398.44,396.72,398.4,14691.0,394.2702,395.511,393.8036,395.4713,14691.0
2024-06-03 13:30:00,398.19,398.42,397.34,397.44,6683.0,395.2628,395.4911,394.4191,394.5183,6683.0
2024-06-03 14:00:00,397.59,399.13,397.37,398.4,13881.0,394.6672,396.1959,394.4488,395.4713,13881.0
2024-06-03 14:30:00,398.0,399.77,398.0,399.13,12977.0,395.0742,396.8312,395.0742,396.1959,12977.0
2024-06-03 15:00:00,399.18,399.6,398.82,399.34,12459.0,396.2455,396.6625,395.8882,396.4044,12459.0
2024-06-03 15:30:00,399.29,401.89,399.12,401.87,64381.0,396.3547,398.9356,396.186,398.9158,64381.0
2024-06-04 09:30:00,401.75,405.71,401.09,405.71,21698.0,398.7966,402.7275,398.1415,402.7275,21698.0
2024-06-04 10:00:00,406.44,406.45,403.78,404.33,15441.0,403.4522,403.4621,400.8117,401.3577,15441.0
2024-06-04 10:30:00,404.27,404.69,403.91,404.15,6561.0,401.2981,401.715,400.9408,401.179,6561.0
2024-06-04 11:00:00,403.73,404.95,403.72,404.82,8532.0,400.7621,401.9731,400.7522,401.8441,8532.0
2024-06-04 11:30:00,404.37,405.35,403.77,404.88,8332.0,401.3974,402.3702,400.8018,401.9036,8332.0
2024-06-04 12:00:00,405.17,406.39,404.98,406.39,13375.0,402.1915,403.4025,402.0029,403.4025,13375.0
2024-06-04 12:30:00,406.19,406.68,405.58,405.75,24065.0,403.204,403.6904,402.5985,402.7672,24065.0
2024-06-04 13:00:00,405.37,406.08,404.64,406.08,9893.0,402.39,403.0948,401.6654,403.0948,9893.0
2024-06-04 13:30:00,406.16,406.69,405.71,406.04,12924.0,403.1742,403.7003,402.7275,403.0551,12924.0
2024-06-04 14:00:00,405.9,407.24,405.89,406.67,11205.0,402.9161,404.2463,402.9062,403.6805,11205.0
2024-06-04 14:30:00,406.72,407.05,406.17,407.01,6080.0,403.7301,404.0577,403.1842,404.018,6080.0
2024-06-04 15:00:00,406.84,407.31,405.93,407.25,14114.0,403.8492,404.3158,402.9459,404.2562,14114.0
2024-06-04 15:30:00,407.05,407.41,406.28,406.73,56587.0,404.0577,404.415,403.2933,403.74,56587.0
2024-06-05 09:30:00,406.96,407.7,403.95,403.95,12719.0,403.9683,404.7029,400.9805,400.9805,12719.0
2024-06-05 10:00:00,404.24,404.84,403.08,404.84,17677.0,401.2683,401.8639,400.1169,401.8639,17677.0
2024-06-05 10:30:00,404.88,405.46,404.65,405.0,14064.0,401.9036,402.4794,401.6753,402.0228,14064.0
2024-06-05 11:00:00,405.18,406.76,404.76,406.08,16315.0,402.2014,403.7698,401.7845,403.0948,16315.0
2024-06-05 11:30:00,406.19,406.98,406.12,406.97,11645.0,403.204,403.9882,403.1345,403.9783,11645.0
2024-06-05 12:00:00,406.85,406.97,406.11,406.81,7887.0,403.8592,403.9783,403.1246,403.8195,7887.0
2024-06-05 12:30:00,406.87,408.09,406.62,407.59,8178.0,403.879,405.09,403.6308,404.5937,8178.0
2024-06-05 13:00:00,407.34,407.64,406.62,407.01,6113.0,404.3456,404.6433,403.6308,404.018,6113.0
2024-06-05 13:30:00,407.17,408.29,407.17,408.29,7953.0,404.1768,405.2886,404.1768,405.2886,7953.0
2024-06-05 14:00:00,408.02,408.34,407.9,408.06,7525.0,405.0206,405.3382,404.9014,405.0603,7525.0
2024-06-05 14:30:00,408.15,409.02,408.04,408.84,5239.0,405.1496,406.0132,405.0404,405.8345,5239.0
2024-06-05 15:00:00,408.9,409.39,408.64,409.24,9599.0,405.8941,406.3805,405.636,406.2316,9599.0
2024-06-05 15:30:00,409.11,410.25,408.3,410.24,45399.0,406.1025,407.2342,405.2985,407.2242,45399.0
2024-06-06 09:30:00,410.72,411.49,407.89,410.6,19379.0,407.7007,408.465,404.8915,407.5816,19379.0
2024-06-06 10:00:00,410.83,410.98,409.23,409.39,18446.0,407.8099,407.9588,406.2217,406.3805,18446.0
2024-06-06 10:30:00,409.77,410.79,409.05,410.38,117377.0,406.7577,407.7702,406.043,407.3632,117377.0
2024-06-06 11:00:00,410.42,410.98,409.28,409.71,9612.0,407.4029,407.9588,406.2713,406.6981,9612.0
2024-06-06 11:30:00,409.7,409.7,408.84,409.21,7196.0,406.6882,406.6882,405.8345,406.2018,7196.0
2024-06-06 12:00:00,409.12,409.84,408.5,408.86,7565.0,406.1125,406.8272,405.497,405.8544,7565.0
2024-06-06 12:30:00,408.9,409.19,408.07,408.82,10932.0,405.8941,406.182,405.0702,405.8147,10932.0
2024-06-06 13:00:00,408.27,408.42,407.86,408.34,7235.0,405.2687,405.4176,404.8617,405.3382,7235.0
2024-06-06 13:30:00,408.34,409.35,408.33,408.94,14067.0,405.3382,406.3408,405.3283,405.9338,14067.0
2024-06-06 14:00:00,408.94,408.94,406.7,406.7,10838.0,405.9338,405.9338,403.7103,403.7103,10838.0
2024-06-06 14:30:00,406.7,407.14,406.1,407.14,13405.0,403.7103,404.147,403.1147,404.147,13405.0
2024-06-06 15:00:00,406.78,407.05,406.09,406.51,15981.0,403.7897,404.0577,403.1047,403.5217,15981.0
2024-06-06 15:30:00,406.4,406.89,405.91,406.82,46601.0,403.4125,403.8989,402.9261,403.8294,46601.0
2024-06-07 09:30:00,403.57,404.68,402.08,404.12,26779.0,400.6033,401.7051,399.1242,401.1492,26779.0
2024-06-07 10:00:00,404.12,405.23,403.62,404.85,15331.0,401.1492,402.2511,400.6529,401.8739,15331.0
2024-06-07 10:30:00,404.86,406.08,404.37,404.92,12162.0,401.8838,403.0948,401.3974,401.9433,12162.0
2024-06-07 11:00:00,404.81,405.01,404.16,404.92,8531.0,401.8342,402.0327,401.1889,401.9433,8531.0
2024-06-07 11:30:00,405.0,406.0,404.8,405.92,16553.0,402.0228,403.0154,401.8242,402.936,16553.0
2024-06-07 12:00:00,405.87,406.71,405.63,406.71,11751.0,402.8864,403.7202,402.6481,403.7202,11751.0
2024-06-07 12:30:00,406.71,406.86,405.51,406.34,16195.0,403.7202,403.8691,402.529,403.3529,16195.0
2024-06-07 13:00:00,406.34,406.73,406.0,406.36,18449.0,403.3529,403.74,403.0154,403.3728,18449.0
2024-06-07 13:30:00,406.22,406.54,406.05,406.18,14668.0,403.2338,403.5514,403.065,403.1941,14668.0
2024-06-07 14:00:00,406.18,406.26,404.72,406.25,11910.0,403.1941,403.2735,401.7448,403.2636,11910.0
2024-06-07 14:30:00,406.03,406.52,405.95,405.95,11550.0,403.0452,403.5316,402.9658,402.9658,11550.0
2024-06-07 15:00:00,405.91,405.95,404.92,405.43,14542.0,402.9261,402.9658,401.9433,402.4496,14542.0
2024-06-07 15:30:00,405.26,405.43,403.61,403.94,47889.0,402.2808,402.4496,400.643,400.9705,47889.0
2024-06-10 09:30:00,402.31,402.96,400.87,401.25,8878.0,399.3525,399.9978,397.9231,398.3003,8878.0
2024-06-10 10:00:00,401.52,402.1,400.24,400.58,14991.0,398.5683,399.1441,397.2977,397.6352,14991.0
2024-06-10 10:30:00,400.63,400.99,399.88,399.92,15500.0,397.6849,398.0422,396.9404,396.9801,15500.0
2024-06-10 11:00:00,399.82,400.92,399.76,400.81,8189.0,396.8808,397.9727,396.8213,397.8636,8189.0
2024-06-10 11:30:00,400.97,401.39,400.6,400.97,5681.0,398.0224,398.4393,397.6551,398.0224,5681.0
2024-06-10 12:00:00,400.98,401.04,400.35,400.42,9258.0,398.0323,398.0919,397.4069,397.4764,9258.0
2024-06-10 12:30:00,400.56,400.89,399.83,400.63,12615.0,397.6154,397.943,396.8908,397.6849,12615.0
2024-06-10 13:00:00,400.54,400.91,400.42,400.78,6317.0,397.5955,397.9628,397.4764,397.8338,6317.0
2024-06-10 13:30:00,400.66,402.0,400.47,401.41,10167.0,397.7147,399.0448,397.5261,398.4591,10167.0
2024-06-10 14:00:00,401.41,402.5,401.41,402.27,10376.0,398.4591,399.5411,398.4591,399.3128,10376.0
2024-06-10 14:30:00,402.21,402.56,401.67,401.74,13425.0,399.2533,399.6007,398.7172,398.7867,13425.0
2024-06-10 15:00:00,401.86,402.09,401.39,401.63,23599.0,398.9058,399.1341,398.4393,398.6775,23599.0
2024-06-10 15:30:00,401.52,402.05,400.27,402.02,53615.0,398.5683,399.0944,397.3275,399.0647,53615.0
2024-06-11 09:30:00,400.0,400.91,398.88,399.83,33318.0,397.0595,397.9628,395.9477,396.8908,33318.0
2024-06-11 10:00:00,400.35,400.71,399.47,400.02,16912.0,397.4069,397.7643,396.5334,397.0794,16912.0
2024-06-11 10:30:00,399.96,401.46,399.95,401.38,20052.0,397.0198,398.5088,397.0099,398.4294,20052.0
2024-06-11 11:00:00,401.59,402.24,401.29,401.92,22165.0,398.6378,399.283,398.34,398.9654,22165.0
2024-06-11 11:30:00,402.0,402.38,401.68,402.37,9049.0,399.0448,399.422,398.7272,399.4121,9049.0
2024-06-11 12:00:00,402.38,402.56,402.06,402.49,5732.0,399.422,399.6007,399.1044,399.5312,5732.0
2024-06-11 12:30:00,402.5,402.67,402.1,402.22,8600.0,399.5411,399.7099,399.1441,399.2632,8600.0
2024-06-11 13:00:00,402.21,402.54,401.73,401.92,8870.0,399.2533,399.5808,398.7768,398.9654,8870.0
2024-06-11 13:30:00,401.98,402.97,401.81,402.65,4386.0,399.025,400.0077,398.8562,399.69,4386.0
2024-06-11 14:00:00,402.8,402.97,402.42,402.84,13447.0,399.8389,400.0077,399.4617,399.8786,13447.0
2024-06-11 14:30:00,403.0,403.18,402.64,402.92,11161.0,400.0375,400.2161,399.6801,399.958,11161.0
2024-06-11 15:00:00,402.93,403.19,402.46,402.54,9262.0,399.968,400.2261,399.5014,399.5808,9262.0
2024-06-11 15:30:00,402.52,403.57,402.29,403.49,54351.0,399.561,400.6033,399.3327,400.5239,54351.0
2024-06-12 09:30:00,408.1,412.99,405.94,412.44,135620.0,405.1,409.954,402.9558,409.4081,135620.0
2024-06-12 10:00:00,412.58,414.75,411.73,414.17,14179.0,409.547,411.7011,408.7033,411.1253,14179.0
2024-06-12 10:30:00,414.33,416.4,414.09,416.02,22170.0,411.2842,413.339,411.0459,412.9617,22170.0
2024-06-12 11:00:00,415.86,415.86,414.15,415.17,11910.0,412.8029,412.8029,411.1055,412.118,11910.0
2024-06-12 11:30:00,415.14,415.7,414.85,415.27,11075.0,412.0882,412.6441,411.8003,412.2173,11075.0
2024-06-12 12:00:00,415.22,415.82,415.05,415.65,10213.0,412.1676,412.7632,411.9989,412.5945,10213.0
2024-06-12 12:30:00,415.67,415.75,415.17,415.58,8743.0,412.6143,412.6937,412.118,412.525,8743.0
2024-06-12 13:00:00,415.55,415.72,414.09,414.74,12122.0,412.4952,412.664,411.0459,411.6912,12122.0
2024-06-12 13:30:00,414.66,415.01,414.47,414.98,4358.0,411.6117,411.9592,411.4231,411.9294,4358.0
2024-06-12 14:00:00,414.73,414.73,412.87,413.06,17740.0,411.6812,411.6812,409.8349,410.0235,17740.0
2024-06-12 14:30:00,413.08,413.08,411.79,412.52,17359.0,410.0434,410.0434,408.7628,409.4875,17359.0
2024-06-12 15:00:00,412.64,413.53,411.36,412.0,17524.0,409.6066,410.4901,408.336,408.9713,17524.0
2024-06-12 15:30:00,411.52,413.3,411.51,412.06,61604.0,408.4948,410.2617,408.4849,409.0309,61604.0
2024-06-13 09:30:00,411.0,411.92,408.53,408.62,8948.0,407.9786,408.8919,405.5268,405.6161,8948.0
2024-06-13 10:00:00,408.69,410.0,407.95,408.19,6154.0,405.6856,406.986,404.9511,405.1893,6154.0
2024-06-13 10:30:00,408.36,408.97,407.85,408.55,5254.0,405.3581,405.9636,404.8518,405.5467,5254.0
2024-06-13 11:00:00,409.14,409.99,408.46,409.69,10100.0,406.1323,406.9761,405.4573,406.6783,10100.0
2024-06-13 11:30:00,409.82,410.18,409.2,409.48,7589.0,406.8073,407.1647,406.1919,406.4698,7589.0
2024-06-13 12:00:00,409.3,409.37,408.58,409.04,6619.0,406.2911,406.3606,405.5764,406.0331,6619.0
2024-06-13 12:30:00,408.91,410.13,408.91,409.98,6886.0,405.904,407.115,405.904,406.9661,6886.0
2024-06-13 13:00:00,409.84,410.29,409.22,409.56,8162.0,406.8272,407.2739,406.2117,406.5492,8162.0
2024-06-13 13:30:00,409.57,409.89,409.23,409.48,5799.0,406.5592,406.8768,406.2217,406.4698,5799.0
2024-06-13 14:00:00,409.38,409.75,409.17,409.25,6861.0,406.3706,406.7378,406.1621,406.2415,6861.0
2024-06-13 14:30:00,409.53,409.74,409.33,409.74,7002.0,406.5195,406.7279,406.3209,406.7279,7002.0
2024-06-13 15:00:00,409.75,410.17,409.61,409.9,7659.0,406.7378,407.1548,406.5989,406.8867,7659.0
2024-06-13 15:30:00,409.76,410.98,409.52,410.63,39321.0,406.7478,407.9588,406.5095,407.6114,39321.0
2024-06-14 09:30:00,407.39,407.55,404.23,404.85,13439.0,404.3952,404.554,401.2584,401.8739,13439.0
2024-06-14 10:00:00,403.6,404.01,402.26,403.31,10232.0,400.633,401.04,399.3029,400.3452,10232.0
2024-06-14 10:30:00,403.16,405.05,402.47,404.75,8892.0,400.1963,402.0724,399.5114,401.7746,8892.0
2024-06-14 11:00:00,404.55,405.97,404.19,405.97,6234.0,401.5761,402.9856,401.2187,402.9856,6234.0
2024-06-14 11:30:00,405.89,406.67,405.82,406.5,13833.0,402.9062,403.6805,402.8367,403.5117,13833.0
2024-06-14 12:00:00,406.55,407.11,406.09,406.56,6587.0,403.5614,404.1172,403.1047,403.5713,6587.0
2024-06-14 12:30:00,406.57,407.5,406.5,407.5,7170.0,403.5812,404.5044,403.5117,404.5044,7170.0
2024-06-14 13:00:00,407.12,407.67,407.1,407.34,4708.0,404.1272,404.6731,404.1073,404.3456,4708.0
2024-06-14 13:30:00,407.8,407.8,405.5,405.5,25905.0,404.8022,404.8022,402.5191,402.5191,25905.0
2024-06-14 14:00:00,405.72,406.8,405.5,406.39,14352.0,402.7375,403.8095,402.5191,403.4025,14352.0
2024-06-14 14:30:00,406.07,406.93,406.07,406.69,4101.0,403.0849,403.9386,403.0849,403.7003,4101.0
2024-06-14 15:00:00,406.82,407.82,406.8,407.57,6483.0,403.8294,404.822,403.8095,404.5739,6483.0
2024-06-14 15:30:00,407.43,408.39,406.6,408.22,42655.0,404.4349,405.3878,403.611,405.2191,42655.0
2024-06-17 09:30:00,407.43,409.2,407.26,407.97,16886.0,404.4349,406.1919,404.2661,404.9709,16886.0
2024-06-17 10:00:00,408.15,409.45,407.37,408.8,8775.0,405.1496,406.44,404.3753,405.7948,8775.0
2024-06-17 10:30:00,408.83,408.93,406.84,408.75,16966.0,405.8246,405.9239,403.8492,405.7452,16966.0
2024-06-17 11:00:00,409.02,409.42,408.42,409.4,2751.0,406.0132,406.4103,405.4176,406.3904,2751.0
2024-06-17 11:30:00,409.37,409.41,408.48,409.15,5134.0,406.3606,406.4003,405.4772,406.1422,5134.0
2024-06-17 12:00:00,409.03,409.9,408.88,409.83,5433.0,406.0231,406.8867,405.8742,406.8172,5433.0
2024-06-17 12:30:00,409.97,410.2,408.79,408.85,18825.0,406.9562,407.1845,405.7849,405.8445,18825.0
2024-06-17 13:00:00,408.79,410.39,408.49,410.08,10660.0,405.7849,407.3731,405.4871,407.0654,10660.0
2024-06-17 13:30:00,410.3,410.95,410.29,410.5,4289.0,407.2838,407.929,407.2739,407.4823,4289.0
2024-06-17 14:00:00,410.4,412.17,410.14,412.17,4427.0,407.3831,409.14,407.125,409.14,4427.0
2024-06-17 14:30:00,412.04,412.23,411.7,412.08,5851.0,409.011,409.1996,408.6735,409.0507,5851.0
2024-06-17 15:00:00,412.32,413.03,411.91,412.96,7251.0,409.2889,409.9937,408.882,409.9242,7251.0
2024-06-17 15:30:00,412.79,413.04,412.13,412.38,30109.0,409.7555,410.0037,409.1003,409.3485,30109.0
2024-06-18 09:30:00,412.25,415.47,412.0,413.57,33768.0,409.2195,412.4158,408.9713,410.5298,33768.0
2024-06-18 10:00:00,413.73,414.4,413.18,414.01,20442.0,410.6886,411.3537,410.1426,410.9665,20442.0
2024-06-18 10:30:00,413.86,414.94,413.86,414.94,14093.0,410.8176,411.8897,410.8176,411.8897,14093.0
2024-06-18 11:00:00,414.87,416.09,414.65,415.7,20139.0,411.8202,413.0312,411.6018,412.6441,20139.0
2024-06-18 11:30:00,415.63,417.27,415.54,417.27,16650.0,412.5746,414.2026,412.4853,414.2026,16650.0
2024-06-18 12:00:00,417.08,418.41,417.08,418.15,18366.0,414.014,415.3342,414.014,415.0761,18366.0
2024-06-18 12:30:00,418.0,418.8,418.0,418.51,11625.0,414.9272,415.7213,414.9272,415.4334,11625.0
2024-06-18 13:00:00,418.6,418.83,418.13,418.83,10565.0,415.5228,415.7511,415.0562,415.7511,10565.0
2024-06-18 13:30:00,418.64,418.95,418.07,418.73,16181.0,415.5625,415.8702,414.9967,415.6518,16181.0
2024-06-18 14:00:00,418.61,419.0,418.06,418.41,13768.0,415.5327,415.9198,414.9867,415.3342,13768.0
2024-06-18 14:30:00,418.38,418.47,417.57,417.9,13565.0,415.3044,415.3937,414.5004,414.8279,13565.0
2024-06-18 15:00:00,417.88,418.4,417.43,418.29,14879.0,414.8081,415.3242,414.3614,415.2151,14879.0
2024-06-18 15:30:00,418.38,420.86,418.28,420.2,97917.0,415.3044,417.7662,415.2051,417.111,97917.0
2024-06-20 09:30:00,420.09,421.02,417.91,420.02,22345.0,417.0018,417.925,414.8379,416.9323,22345.0
2024-06-20 10:00:00,420.06,421.33,419.1,421.31,28346.0,416.972,418.2327,416.0191,418.2129,28346.0
2024-06-20 10:30:00,421.11,421.71,420.14,421.4,16389.0,418.0143,418.6099,417.0515,418.3022,16389.0
2024-06-20 11:00:00,421.39,421.51,420.23,420.81,23375.0,418.2923,418.4114,417.1408,417.7165,23375.0
2024-06-20 11:30:00,420.83,421.51,420.26,420.44,25123.0,417.7364,418.4114,417.1706,417.3493,25123.0
2024-06-20 12:00:00,420.41,420.93,419.82,420.83,17198.0,417.3195,417.8357,416.7338,417.7364,17198.0
2024-06-20 12:30:00,420.54,420.6,420.01,420.6,11192.0,417.4485,417.5081,416.9224,417.5081,11192.0
2024-06-20 13:00:00,420.37,421.3,419.79,421.08,19866.0,417.2798,418.2029,416.704,417.9845,19866.0
2024-06-20 13:30:00,421.29,423.37,420.87,423.16,10315.0,418.193,420.2577,417.7761,420.0493,10315.0
2024-06-20 14:00:00,423.31,423.8,422.88,423.46,12151.0,420.1982,420.6846,419.7713,420.3471,12151.0
2024-06-20 14:30:00,423.52,423.98,422.73,423.62,22699.0,420.4066,420.8632,419.6224,420.5059,22699.0
2024-06-20 15:00:00,423.61,423.75,422.83,423.66,39914.0,420.4959,420.6349,419.7217,420.5456,39914.0
2024-06-20 15:30:00,423.78,423.99,422.62,422.74,71802.0,420.6647,420.8732,419.5132,419.6323,71802.0
2024-06-21 09:30:00,422.86,423.6,419.89,422.89,139375.0,419.7515,420.486,416.8033,419.7812,139375.0
2024-06-21 10:00:00,422.61,423.07,420.6,420.85,14575.0,419.5033,419.9599,417.5081,417.7562,14575.0
2024-06-21 10:30:00,421.13,421.27,419.75,420.22,17354.0,418.0342,418.1732,416.6643,417.1309,17354.0
2024-06-21 11:00:00,420.41,420.68,419.86,420.12,5035.0,417.3195,417.5875,416.7735,417.0316,5035.0
2024-06-21 11:30:00,420.06,421.08,419.75,421.0,6757.0,416.972,417.9845,416.6643,417.9051,6757.0
2024-06-21 12:00:00,420.59,420.86,420.34,420.86,2427.0,417.4982,417.7662,417.25,417.7662,2427.0
2024-06-21 12:30:00,420.83,421.61,420.68,421.61,6096.0,417.7364,418.5107,417.5875,418.5107,6096.0
2024-06-21 13:00:00,421.54,421.83,421.03,421.08,4140.0,418.4412,418.729,417.9349,417.9845,4140.0
2024-06-21 13:30:00,421.15,421.97,421.12,421.72,4316.0,418.054,418.868,418.0243,418.6198,4316.0
2024-06-21 14:00:00,421.53,421.53,421.06,421.37,4448.0,418.4312,418.4312,417.9647,418.2724,4448.0
2024-06-21 14:30:00,421.3,421.59,420.68,421.23,7582.0,418.2029,418.4908,417.5875,418.1334,7582.0
2024-06-21 15:00:00,421.18,421.86,421.08,421.31,8821.0,418.0838,418.7588,417.9845,418.2129,8821.0
2024-06-21 15:30:00,421.55,423.09,421.55,421.98,47535.0,418.4511,419.9798,418.4511,418.8779,47535.0
2024-06-24 09:30:00,423.02,424.34,420.52,423.66,14958.0,419.9103,421.2206,417.4287,420.5456,14958.0
2024-06-24 10:00:00,423.73,426.35,423.73,426.35,10787.0,420.6151,423.2158,420.6151,423.2158,10787.0
2024-06-24 10:30:00,426.56,427.9,426.3,427.28,7668.0,423.4243,424.7544,423.1662,424.139,7668.0
2024-06-24 11:00:00,427.5,427.98,426.9,427.73,3215.0,424.3574,424.8338,423.7618,424.5857,3215.0
2024-06-24 11:30:00,427.87,427.87,426.9,426.94,51561.0,424.7246,424.7246,423.7618,423.8015,51561.0
2024-06-24 12:00:00,426.97,428.5,426.49,428.5,15666.0,423.8312,425.35,423.3548,425.35,15666.0
2024-06-24 12:30:00,428.44,428.78,427.75,428.45,11088.0,425.2904,425.6279,424.6055,425.3004,11088.0
2024-06-24 13:00:00,428.54,428.8,427.94,428.49,9147.0,425.3897,425.6478,424.7941,425.3401,9147.0
2024-06-24 13:30:00,428.43,428.53,427.5,427.94,8740.0,425.2805,425.3798,424.3574,424.7941,8740.0
2024-06-24 14:00:00,427.8,428.12,427.5,428.11,15405.0,424.6551,424.9728,424.3574,424.9629,15405.0
2024-06-24 14:30:00,428.26,428.71,427.56,427.56,5288.0,425.1118,425.5585,424.4169,424.4169,5288.0
2024-06-24 15:00:00,427.6,427.77,426.69,427.31,9570.0,424.4566,424.6254,423.5533,424.1688,9570.0
2024-06-24 15:30:00,427.4,427.62,425.57,425.59,34819.0,424.2581,424.4765,422.4415,422.4614,34819.0
2024-06-25 09:30:00,426.05,427.12,423.28,424.19,19651.0,422.918,423.9801,420.1684,421.0717,19651.0
2024-06-25 10:00:00,424.04,424.39,423.17,424.03,9141.0,420.9228,421.2702,420.0592,420.9129,9141.0
2024-06-25 10:30:00,424.33,424.61,423.6,423.83,18180.0,421.2107,421.4886,420.486,420.7143,18180.0
2024-06-25 11:00:00,423.91,424.5,423.07,423.52,11543.0,420.7937,421.3794,419.9599,420.4066,11543.0
2024-06-25 11:30:00,424.18,425.41,424.17,425.0,12975.0,421.0618,422.2827,421.0518,421.8757,12975.0
2024-06-25 12:00:00,425.11,425.78,424.86,425.78,12463.0,421.9849,422.65,421.7368,422.65,12463.0
2024-06-25 12:30:00,425.64,425.74,424.94,425.1,8492.0,422.511,422.6103,421.8162,421.975,8492.0
2024-06-25 13:00:00,425.24,425.74,425.23,425.74,7515.0,422.114,422.6103,422.104,422.6103,7515.0
2024-06-25 13:30:00,425.84,426.04,425.52,425.81,4787.0,422.7096,422.9081,422.3919,422.6798,4787.0
2024-06-25 14:00:00,425.81,427.15,425.8,427.08,7821.0,422.6798,424.0099,422.6699,423.9404,7821.0
2024-06-25 14:30:00,427.12,427.12,426.24,426.37,6032.0,423.9801,423.9801,423.1066,423.2357,6032.0
2024-06-25 15:00:00,426.65,427.3,426.61,427.01,12979.0,423.5136,424.1588,423.4739,423.871,12979.0
2024-06-25 15:30:00,426.82,427.68,426.11,427.59,38012.0,423.6824,424.536,422.9776,424.4467,38012.0
2024-06-26 09:30:00,424.25,424.25,421.02,423.07,19685.0,421.1312,421.1312,417.925,419.9599,19685.0
2024-06-26 10:00:00,422.82,422.82,420.69,421.34,12147.0,419.7118,419.7118,417.5974,418.2426,12147.0
2024-06-26 10:30:00,421.25,421.63,420.49,421.63,17868.0,418.1533,418.5305,417.3989,418.5305,17868.0
2024-06-26 11:00:00,421.63,422.94,420.99,422.36,18267.0,418.5305,419.8309,417.8952,419.2551,18267.0
2024-06-26 11:30:00,422.5,422.76,421.75,422.73,8499.0,419.3941,419.6522,418.6496,419.6224,8499.0
2024-06-26 12:00:00,422.77,423.77,422.61,423.31,19656.0,419.6621,420.6548,419.5033,420.1982,19656.0
2024-06-26 12:30:00,422.9,423.88,422.83,423.84,5962.0,419.7912,420.764,419.7217,420.7243,5962.0
2024-06-26 13:00:00,423.78,423.78,421.57,421.58,16621.0,420.6647,420.6647,418.4709,418.4809,16621.0
2024-06-26 13:30:00,421.56,421.56,419.73,419.94,17779.0,418.461,418.461,416.6445,416.8529,17779.0
2024-06-26 14:00:00,419.75,420.09,419.09,419.48,21110.0,416.6643,417.0018,416.0092,416.3963,21110.0
2024-06-26 14:30:00,419.5,420.33,418.97,420.23,23315.0,416.4162,417.2401,415.8901,417.1408,23315.0
2024-06-26 15:00:00,420.0,420.07,418.25,418.41,31206.0,416.9125,416.982,415.1754,415.3342,31206.0
2024-06-26 15:30:00,418.53,419.99,417.7,419.66,89074.0,415.4533,416.9026,414.6294,416.575,89074.0
2024-06-27 09:30:00,419.51,420.0,417.18,419.4,38958.0,416.4261,416.9125,414.1132,416.3169,38958.0
2024-06-27 10:00:00,419.61,420.7,419.03,420.13,26466.0,416.5254,417.6073,415.9496,417.0415,26466.0
2024-06-27 10:30:00,420.6,420.6,418.48,418.65,9319.0,417.5081,417.5081,415.4037,415.5724,9319.0
2024-06-27 11:00:00,418.84,418.92,417.15,418.21,7659.0,415.761,415.8404,414.0834,415.1356,7659.0
2024-06-27 11:30:00,418.37,419.02,418.07,418.08,6880.0,415.2945,415.9397,414.9967,415.0066,6880.0
2024-06-27 12:00:00,418.13,418.84,417.91,418.48,13458.0,415.0562,415.761,414.8379,415.4037,13458.0
2024-06-27 12:30:00,418.2,418.83,417.92,418.82,7160.0,415.1257,415.7511,414.8478,415.7412,7160.0
2024-06-27 13:00:00,418.69,418.7,417.52,417.71,9674.0,415.6121,415.622,414.4507,414.6393,9674.0
2024-06-27 13:30:00,417.52,417.52,416.88,417.49,4612.0,414.4507,414.4507,413.8154,414.4209,4612.0
2024-06-27 14:00:00,417.23,417.37,416.33,416.86,5450.0,414.1629,414.3018,413.2695,413.7956,5450.0
2024-06-27 14:30:00,416.7,418.13,416.64,418.11,8364.0,413.6367,415.0562,413.5772,415.0364,8364.0
2024-06-27 15:00:00,417.78,418.37,417.7,417.95,10074.0,414.7088,415.2945,414.6294,414.8776,10074.0
2024-06-27 15:30:00,417.74,419.39,417.63,419.39,52343.0,414.6691,416.307,414.5599,416.307,52343.0
2024-06-28 09:30:00,419.42,423.92,418.69,421.47,14362.0,416.3368,420.8037,415.6121,418.3717,14362.0
2024-06-28 10:00:00,422.25,423.2,421.75,422.94,12206.0,419.1459,420.089,418.6496,419.8309,12206.0
2024-06-28 10:30:00,423.17,424.83,422.81,423.42,10979.0,420.0592,421.707,419.7018,420.3073,10979.0
2024-06-28 11:00:00,423.63,423.71,422.34,422.56,12104.0,420.5158,420.5952,419.2353,419.4537,12104.0
2024-06-28 11:30:00,422.49,423.12,421.92,423.11,6801.0,419.3842,420.0096,418.8184,419.9996,6801.0
2024-06-28 12:00:00,423.64,423.64,422.57,423.3,4973.0,420.5257,420.5257,419.4636,420.1882,4973.0
2024-06-28 12:30:00,423.24,423.48,422.56,422.83,8636.0,420.1287,420.3669,419.4537,419.7217,8636.0
2024-06-28 13:00:00,422.72,423.94,422.49,423.38,5838.0,419.6125,420.8235,419.3842,420.2676,5838.0
2024-06-28 13:30:00,423.19,423.48,422.61,423.11,4240.0,420.079,420.3669,419.5033,419.9996,4240.0
2024-06-28 14:00:00,423.08,423.41,422.61,423.32,6750.0,419.9698,420.2974,419.5033,420.2081,6750.0
2024-06-28 14:30:00,423.1,423.1,421.48,421.91,9135.0,419.9897,419.9897,418.3816,418.8084,9135.0
2024-06-28 15:00:00,421.54,421.73,420.75,421.19,5539.0,418.4412,418.6298,417.657,418.0937,5539.0
2024-06-28 15:30:00,421.18,422.03,419.82,420.96,44554.0,418.0838,418.9276,416.7338,417.8654,44554.0
2024-07-01 09:30:00,424.03,427.05,421.85,426.43,48784.0,420.9129,423.9107,418.7489,423.2952,48784.0
2024-07-01 10:00:00,426.66,427.59,422.33,423.19,23446.0,423.5235,424.4467,419.2254,420.079,23446.0
2024-07-01 10:30:00,423.65,423.65,419.14,420.43,19179.0,420.5357,420.5357,416.0588,417.3393,19179.0
2024-07-01 11:00:00,419.66,420.83,419.17,419.83,10325.0,416.575,417.7364,416.0886,416.7437,10325.0
2024-07-01 11:30:00,419.84,420.48,419.26,419.26,11210.0,416.7537,417.389,416.1779,416.1779,11210.0
2024-07-01 12:00:00,419.26,420.17,418.31,419.93,8062.0,416.1779,417.0812,415.2349,416.843,8062.0
2024-07-01 12:30:00,419.6,420.71,419.14,419.69,8340.0,416.5154,417.6173,416.0588,416.6048,8340.0
2024-07-01 13:00:00,420.09,421.34,419.71,421.34,5018.0,417.0018,418.2426,416.6246,418.2426,5018.0
2024-07-01 13:30:00,421.18,421.42,420.87,421.08,10402.0,418.0838,418.322,417.7761,417.9845,10402.0
2024-07-01 14:00:00,421.1,421.88,420.57,421.42,10217.0,418.0044,418.7787,417.4783,418.322,10217.0
2024-07-01 14:30:00,421.17,421.68,420.85,421.09,8830.0,418.0739,418.5801,417.7562,417.9945,8830.0
2024-07-01 15:00:00,421.11,421.68,420.08,420.15,11077.0,418.0143,418.5801,416.9919,417.0614,11077.0
2024-07-01 15:30:00,420.26,421.97,420.1,421.64,62274.0,417.1706,418.868,417.0118,418.5404,62274.0
2024-07-02 09:30:00,420.98,424.89,418.12,422.9,15929.0,417.8853,421.7665,415.0463,419.7912,15929.0
2024-07-02 10:00:00,423.77,425.88,423.45,425.88,6947.0,420.6548,422.7493,420.3371,422.7493,6947.0
2024-07-02 10:30:00,425.75,425.84,424.15,424.15,12295.0,422.6202,422.7096,421.032,421.032,12295.0
2024-07-02 11:00:00,424.52,424.69,423.56,424.18,6125.0,421.3993,421.568,420.4463,421.0618,6125.0
2024-07-02 11:30:00,424.25,424.38,423.56,423.89,7348.0,421.1312,421.2603,420.4463,420.7739,7348.0
2024-07-02 12:00:00,423.89,424.2,423.6,424.0,3896.0,420.7739,421.0816,420.486,420.8831,3896.0
2024-07-02 12:30:00,423.93,424.15,422.51,422.91,5400.0,420.8136,421.032,419.404,419.8011,5400.0
2024-07-02 13:00:00,422.9,423.8,422.9,423.58,3650.0,419.7912,420.6846,419.7912,420.4662,3650.0
2024-07-02 13:30:00,423.36,424.01,423.36,424.01,4095.0,420.2478,420.893,420.2478,420.893,4095.0
2024-07-02 14:00:00,423.79,424.68,423.78,424.66,3854.0,420.6746,421.5581,420.6647,421.5382,3854.0
2024-07-02 14:30:00,424.4,424.4,423.66,423.87,7185.0,421.2801,421.2801,420.5456,420.754,7185.0
2024-07-02 15:00:00,423.87,425.11,423.19,424.97,15997.0,420.754,421.9849,420.079,421.846,15997.0
2024-07-02 15:30:00,424.89,426.61,424.89,425.98,39597.0,421.7665,423.4739,421.7665,422.8485,39597.0
2024-07-03 09:30:00,425.61,427.35,425.61,426.82,7375.0,422.4812,424.2085,422.4812,423.6824,7375.0
2024-07-03 10:00:00,426.72,427.07,425.44,425.83,17353.0,423.5831,423.9305,422.3125,422.6996,17353.0
2024-07-03 10:30:00,426.04,426.45,425.58,425.58,6388.0,422.9081,423.3151,422.4515,422.4515,6388.0
2024-07-03 11:00:00,425.9,427.05,425.9,426.04,7486.0,422.7691,423.9107,422.7691,422.9081,7486.0
2024-07-03 11:30:00,425.56,426.56,425.48,425.76,7639.0,422.4316,423.4243,422.3522,422.6301,7639.0
2024-07-03 12:00:00,425.83,427.29,425.82,426.16,5022.0,422.6996,424.1489,422.6897,423.0272,5022.0
2024-07-03 12:30:00,426.11,427.01,425.72,426.05,12936.0,422.9776,423.871,422.5904,422.918,12936.0
2024-07-05 09:30:00,425.99,426.0,423.28,424.24,24951.0,422.8585,422.8684,420.1684,421.1213,24951.0
2024-07-05 10:00:00,424.13,424.69,423.24,424.47,23719.0,421.0121,421.568,420.1287,421.3496,23719.0
2024-07-05 10:30:00,424.75,426.99,424.75,426.74,11880.0,421.6276,423.8511,421.6276,423.6029,11880.0
2024-07-05 11:00:00,426.85,427.13,426.27,426.73,9938.0,423.7121,423.9901,423.1364,423.593,9938.0
2024-07-05 11:30:00,427.13,428.68,427.13,428.22,3598.0,423.9901,425.5287,423.9901,425.0721,3598.0
2024-07-05 12:00:00,428.05,428.57,427.47,428.57,4920.0,424.9033,425.4195,424.3276,425.4195,4920.0
2024-07-05 12:30:00,428.65,429.95,428.65,429.91,2878.0,425.4989,426.7893,425.4989,426.7496,2878.0
2024-07-05 13:00:00,429.86,430.89,429.85,430.25,8117.0,426.7,427.7224,426.6901,427.0871,8117.0
2024-07-05 13:30:00,430.06,430.92,429.56,430.77,13100.0,426.8985,427.7522,426.4022,427.6033,13100.0
2024-07-05 14:00:00,430.84,431.1,430.6,430.82,3464.0,427.6728,427.9309,427.4346,427.6529,3464.0
2024-07-05 14:30:00,431.07,432.0,431.07,432.0,3140.0,427.9011,428.8243,427.9011,428.8243,3140.0
2024-07-05 15:00:00,431.84,432.13,431.5,431.74,11103.0,428.6654,428.9533,428.3279,428.5662,11103.0
2024-07-05 15:30:00,431.75,432.78,431.62,432.08,49554.0,428.5761,429.5985,428.4471,428.9037,49554.0
2024-07-08 09:30:00,432.78,434.14,432.02,432.02,28331.0,429.5985,430.9485,428.8441,428.8441,28331.0
2024-07-08 10:00:00,431.66,432.64,431.35,432.34,8766.0,428.4868,429.4596,428.1791,429.1618,8766.0
2024-07-08 10:30:00,432.0,433.15,431.68,433.14,8772.0,428.8243,429.9658,428.5066,429.9559,8772.0
2024-07-08 11:00:00,432.96,433.57,432.32,433.04,21150.0,429.7772,430.3827,429.1419,429.8566,21150.0
2024-07-08 11:30:00,433.09,433.54,432.06,433.54,14741.0,429.9063,430.353,428.8838,430.353,14741.0
2024-07-08 12:00:00,433.25,433.37,432.47,432.99,11051.0,430.0651,430.1842,429.2908,429.807,11051.0
2024-07-08 12:30:00,432.89,433.13,432.71,432.94,9595.0,429.7077,429.946,429.5291,429.7574,9595.0
2024-07-08 13:00:00,433.1,433.44,432.59,432.83,12228.0,429.9162,430.2537,429.4099,429.6482,12228.0
2024-07-08 13:30:00,433.14,433.18,432.5,432.84,8004.0,429.9559,429.9956,429.3206,429.6581,8004.0
2024-07-08 14:00:00,432.53,432.76,432.3,432.75,6613.0,429.3504,429.5787,429.1221,429.5688,6613.0
2024-07-08 14:30:00,432.74,432.77,432.25,432.25,6778.0,429.5588,429.5886,429.0724,429.0724,6778.0
2024-07-08 15:00:00,431.78,432.07,431.32,431.52,6625.0,428.6059,428.8938,428.1493,428.3478,6625.0
2024-07-08 15:30:00,431.57,432.76,430.68,432.72,33828.0,428.3974,429.5787,427.514,429.539,33828.0
2024-07-09 09:30:00,435.8,436.45,434.38,435.49,14910.0,432.5963,433.2416,431.1868,432.2886,14910.0
2024-07-09 10:00:00,435.44,435.68,434.32,434.89,10753.0,432.239,432.4772,431.1272,431.693,10753.0
2024-07-09 10:30:00,434.88,435.33,433.02,433.13,9632.0,431.6831,432.1298,429.8368,429.946,9632.0
2024-07-09 11:00:00,433.46,433.72,432.84,433.39,5001.0,430.2735,430.5316,429.6581,430.2041,5001.0
2024-07-09 11:30:00,433.41,434.68,433.28,434.29,4031.0,430.2239,431.4846,430.0949,431.0974,4031.0
2024-07-09 12:00:00,434.68,435.24,434.68,435.15,4470.0,431.4846,432.0405,431.4846,431.9511,4470.0
2024-07-09 12:30:00,435.21,436.76,435.18,436.31,4777.0,432.0107,433.5493,431.9809,433.1026,4777.0
2024-07-09 13:00:00,436.21,437.3,435.82,435.88,6248.0,433.0033,434.0853,432.6162,432.6758,6248.0
2024-07-09 13:30:00,436.18,436.18,435.27,435.32,4783.0,432.9735,432.9735,432.0702,432.1199,4783.0
2024-07-09 14:00:00,435.61,436.03,435.33,435.57,2034.0,432.4077,432.8246,432.1298,432.368,2034.0
2024-07-09 14:30:00,435.53,436.25,435.53,435.75,5595.0,432.3283,433.043,432.3283,432.5467,5595.0
2024-07-09 15:00:00,435.56,435.9,435.19,435.81,6193.0,432.3581,432.6956,431.9908,432.6063,6193.0
2024-07-09 15:30:00,435.71,436.63,435.59,436.23,41445.0,432.507,433.4202,432.3879,433.0232,41445.0
2024-07-10 09:30:00,436.84,436.84,433.98,433.98,15859.0,433.6287,433.6287,430.7897,430.7897,15859.0
2024-07-10 10:00:00,433.79,433.79,430.77,430.84,13144.0,430.6011,430.6011,427.6033,427.6728,13144.0
2024-07-10 10:30:00,430.99,432.61,430.99,432.16,34352.0,427.8217,429.4298,427.8217,428.9831,34352.0
2024-07-10 11:00:00,432.36,432.7,431.76,432.36,17571.0,429.1816,429.5191,428.586,429.1816,17571.0
2024-07-10 11:30:00,432.14,432.94,431.96,432.94,6461.0,428.9632,429.7574,428.7846,429.7574,6461.0
2024-07-10 12:00:00,432.85,433.19,432.48,432.5,11350.0,429.668,430.0055,429.3007,429.3206,11350.0
2024-07-10 12:30:00,432.39,432.91,432.27,432.77,5278.0,429.2114,429.7276,429.0923,429.5886,5278.0
2024-07-10 13:00:00,432.77,433.99,432.63,433.24,8742.0,429.5886,430.7996,429.4496,430.0552,8742.0
2024-07-10 13:30:00,433.39,434.07,433.23,433.88,8252.0,430.2041,430.8791,430.0452,430.6905,8252.0
2024-07-10 14:00:00,433.88,434.37,433.71,433.97,8903.0,430.6905,431.1769,430.5217,430.7798,8903.0
2024-07-10 14:30:00,434.06,435.3,433.96,435.3,7613.0,430.8691,432.1,430.7699,432.1,7613.0
2024-07-10 15:00:00,435.16,435.52,434.94,435.05,25550.0,431.961,432.3184,431.7427,431.8519,25550.0
2024-07-10 15:30:00,435.21,437.32,434.68,437.02,41201.0,432.0107,434.1052,431.4846,433.8074,41201.0
2024-07-11 09:30:00,440.05,441.53,439.24,440.4,33205.0,436.8151,438.2842,436.0111,437.1625,33205.0
2024-07-11 10:00:00,440.48,442.0,440.48,441.0,19266.0,437.2419,438.7508,437.2419,437.7581,19266.0
2024-07-11 10:30:00,440.83,441.25,439.67,440.0,25012.0,437.5894,438.0063,436.4379,436.7655,25012.0
2024-07-11 11:00:00,440.0,440.87,439.63,440.48,42516.0,436.7655,437.6291,436.3982,437.2419,42516.0
2024-07-11 11:30:00,440.61,440.83,440.35,440.62,16051.0,437.371,437.5894,437.1129,437.3809,16051.0
2024-07-11 12:00:00,440.56,440.56,439.34,439.87,3088.0,437.3213,437.3213,436.1103,436.6364,3088.0
2024-07-11 12:30:00,439.99,440.32,439.05,439.84,8311.0,436.7555,437.0831,435.8224,436.6066,8311.0
2024-07-11 13:00:00,439.69,441.2,439.59,441.06,8031.0,436.4577,437.9566,436.3585,437.8177,8031.0
2024-07-11 13:30:00,440.84,441.4,440.76,441.27,34768.0,437.5993,438.1552,437.5199,438.0261,34768.0
2024-07-11 14:00:00,441.48,442.33,441.44,441.74,17959.0,438.2346,439.0783,438.1949,438.4927,17959.0
2024-07-11 14:30:00,442.0,442.95,441.93,442.14,25798.0,438.7508,439.6938,438.6813,438.8897,25798.0
2024-07-11 15:00:00,442.18,443.17,441.96,442.3,14388.0,438.9294,439.9122,438.7111,439.0486,14388.0
2024-07-11 15:30:00,442.46,443.79,441.94,443.28,79133.0,439.2074,440.5276,438.6912,440.0214,79133.0
2024-07-12 09:30:00,444.81,447.0,443.89,445.84,39719.0,441.5401,443.714,440.6269,442.5625,39719.0
2024-07-12 10:00:00,446.03,449.57,446.03,448.98,15658.0,442.7511,446.2651,442.7511,445.6794,15658.0
2024-07-12 10:30:00,448.91,449.11,447.5,448.38,26043.0,445.61,445.8085,444.2103,445.0839,26043.0
2024-07-12 11:00:00,448.4,448.9,447.6,448.87,13761.0,445.1037,445.6,444.3096,445.5703,13761.0
2024-07-12 11:30:00,448.66,448.76,448.22,448.52,8511.0,445.3618,445.4611,444.925,445.2228,8511.0
2024-07-12 12:00:00,448.42,448.57,447.22,447.46,16699.0,445.1236,445.2725,443.9324,444.1706,16699.0
2024-07-12 12:30:00,447.5,448.22,447.43,448.22,14640.0,444.2103,444.925,444.1408,444.925,14640.0
2024-07-12 13:00:00,448.16,449.15,448.15,448.8,17203.0,444.8655,445.8482,444.8556,445.5008,17203.0
2024-07-12 13:30:00,448.92,449.87,448.92,449.58,48805.0,445.6199,446.5629,445.6199,446.275,48805.0
2024-07-12 14:00:00,449.46,451.08,449.32,450.71,19756.0,446.1559,447.764,446.017,447.3967,19756.0
2024-07-12 14:30:00,450.71,451.19,450.56,450.64,24804.0,447.3967,447.8732,447.2478,447.3272,24804.0
2024-07-12 15:00:00,450.69,450.81,449.69,450.05,16992.0,447.3769,447.496,446.3842,446.7416,16992.0
2024-07-12 15:30:00,450.05,450.05,445.96,446.34,102164.0,446.7416,446.7416,442.6817,443.0589,102164.0
2024-07-15 09:30:00,448.32,448.6,445.99,446.85,36781.0,445.0243,445.3022,442.7114,443.5651,36781.0
2024-07-15 10:00:00,446.74,447.72,446.2,446.65,22541.0,443.4559,444.4287,442.9199,443.3666,22541.0
2024-07-15 10:30:00,446.96,448.48,446.88,448.47,27166.0,443.6743,445.1831,443.5949,445.1732,27166.0
2024-07-15 11:00:00,448.63,448.91,448.03,448.48,26732.0,445.332,445.61,444.7364,445.1831,26732.0
2024-07-15 11:30:00,448.46,448.86,447.53,448.61,13742.0,445.1633,445.5603,444.2401,445.3122,13742.0
2024-07-15 12:00:00,448.44,448.45,447.77,448.2,11676.0,445.1434,445.1533,444.4783,444.9052,11676.0
2024-07-15 12:30:00,448.03,448.03,447.15,447.73,9449.0,444.7364,444.7364,443.8629,444.4386,9449.0
2024-07-15 13:00:00,447.72,448.71,447.55,448.35,22799.0,444.4287,445.4114,444.26,445.0541,22799.0
2024-07-15 13:30:00,448.18,448.4,447.7,448.09,14755.0,444.8853,445.1037,444.4089,444.796,14755.0
2024-07-15 14:00:00,448.14,449.12,448.09,449.12,21747.0,444.8456,445.8184,444.796,445.8184,21747.0
2024-07-15 14:30:00,449.08,449.58,448.77,449.25,11098.0,445.7787,446.275,445.471,445.9475,11098.0
2024-07-15 15:00:00,449.19,449.2,448.44,448.44,15764.0,445.8879,445.8978,445.1434,445.1434,15764.0
2024-07-15 15:30:00,448.34,448.38,446.3,446.7,65573.0,445.0442,445.0839,443.0192,443.4162,65573.0
2024-07-16 09:30:00,451.31,451.95,448.68,450.75,50894.0,447.9923,448.6276,445.3817,447.4364,50894.0
2024-07-16 10:00:00,450.69,451.54,449.57,450.29,40612.0,447.3769,448.2206,446.2651,446.9798,40612.0
2024-07-16 10:30:00,450.23,451.3,450.23,451.0,22054.0,446.9203,447.9824,446.9203,447.6846,22054.0
2024-07-16 11:00:00,450.8,451.3,450.49,450.54,11684.0,447.4861,447.9824,447.1783,447.228,11684.0
2024-07-16 11:30:00,450.41,450.58,449.15,449.32,12759.0,447.0989,447.2677,445.8482,446.017,12759.0
2024-07-16 12:00:00,449.41,450.51,449.14,450.16,21637.0,446.1063,447.1982,445.8383,446.8508,21637.0
2024-07-16 12:30:00,449.97,450.07,449.5,449.82,11503.0,446.6622,446.7614,446.1956,446.5133,11503.0
2024-07-16 13:00:00,449.82,449.98,449.09,449.47,13066.0,446.5133,446.6721,445.7886,446.1658,13066.0
2024-07-16 13:30:00,449.45,450.06,449.32,450.03,11062.0,446.146,446.7515,446.017,446.7217,11062.0
2024-07-16 14:00:00,450.0,450.76,449.8,450.2,21740.0,446.692,447.4464,446.4934,446.8905,21740.0
2024-07-16 14:30:00,450.38,450.86,450.35,450.86,17158.0,447.0692,447.5456,447.0394,447.5456,17158.0
2024-07-16 15:00:00,450.86,451.25,450.44,451.21,22438.0,447.5456,447.9328,447.1287,447.8931,22438.0
2024-07-16 15:30:00,451.11,452.6,450.97,452.52,94681.0,447.7938,449.2728,447.6548,449.1934,94681.0
2024-07-17 09:30:00,451.0,451.2,448.01,451.05,34947.0,447.6846,447.8831,444.7166,447.7342,34947.0
2024-07-17 10:00:00,450.78,455.62,450.77,453.38,16702.0,447.4662,452.2706,447.4563,450.0471,16702.0
2024-07-17 10:30:00,453.31,453.61,451.47,452.91,9614.0,449.9776,450.2754,448.1511,449.5806,9614.0
2024-07-17 11:00:00,452.89,456.01,452.5,456.0,52536.0,449.5607,452.6578,449.1736,452.6478,52536.0
2024-07-17 11:30:00,456.0,456.13,455.13,456.12,11472.0,452.6478,452.7769,451.7842,452.767,11472.0
2024-07-17 12:00:00,456.09,457.09,455.45,456.8,15654.0,452.7372,453.7298,452.1019,453.442,15654.0
2024-07-17 12:30:00,456.8,457.46,456.57,457.46,30417.0,453.442,454.0971,453.2137,454.0971,30417.0
2024-07-17 13:00:00,457.36,457.43,455.65,456.18,22066.0,453.9978,454.0673,452.3004,452.8265,22066.0
2024-07-17 13:30:00,456.06,457.14,455.92,456.71,34756.0,452.7074,453.7795,452.5684,453.3526,34756.0
2024-07-17 14:00:00,456.69,457.54,456.39,457.2,21074.0,453.3328,454.1765,453.035,453.839,21074.0
2024-07-17 14:30:00,456.99,458.23,456.91,457.32,32340.0,453.6306,454.8615,453.5512,453.9581,32340.0
2024-07-17 15:00:00,457.5,458.02,457.1,458.02,25682.0,454.1368,454.653,453.7398,454.653,25682.0
2024-07-17 15:30:00,458.08,458.24,456.05,456.06,88129.0,454.7126,454.8714,452.6975,452.7074,88129.0
2024-07-18 09:30:00,451.6,456.14,451.0,456.11,61254.0,448.2802,452.7868,447.6846,452.757,61254.0
2024-07-18 10:00:00,456.82,457.24,455.05,456.63,87990.0,453.4618,453.8787,451.7048,453.2732,87990.0
2024-07-18 10:30:00,456.43,456.43,454.33,455.5,12515.0,453.0747,453.0747,450.9901,452.1515,12515.0
2024-07-18 11:00:00,455.49,455.59,452.52,452.52,10968.0,452.1416,452.2409,449.1934,449.1934,10968.0
2024-07-18 11:30:00,452.56,452.89,450.13,450.65,22474.0,449.2331,449.5607,446.821,447.3372,22474.0
2024-07-18 12:00:00,450.34,450.83,449.77,450.51,14877.0,447.0295,447.5158,446.4636,447.1982,14877.0
2024-07-18 12:30:00,450.02,451.54,450.02,451.31,6554.0,446.7118,448.2206,446.7118,447.9923,6554.0
2024-07-18 13:00:00,451.87,452.09,451.7,451.72,7683.0,448.5482,448.7666,448.3795,448.3993,7683.0
2024-07-18 13:30:00,451.92,453.16,451.27,451.36,6389.0,448.5978,449.8287,447.9526,448.042,6389.0
2024-07-18 14:00:00,451.23,451.33,450.36,450.94,7575.0,447.9129,448.0122,447.0493,447.625,7575.0
2024-07-18 14:30:00,450.82,451.26,449.96,450.44,6703.0,447.5059,447.9427,446.6522,447.1287,6703.0
2024-07-18 15:00:00,451.12,451.14,449.64,449.92,11846.0,447.8037,447.8236,446.3346,446.6125,11846.0
2024-07-18 15:30:00,449.84,450.42,448.47,449.11,84325.0,446.5331,447.1089,445.1732,445.8085,84325.0
2024-07-19 09:30:00,451.38,451.38,446.1,448.0,127334.0,448.0618,448.0618,442.8206,444.7067,127334.0
2024-07-19 10:00:00,448.0,448.0,444.69,445.12,23988.0,444.7067,444.7067,441.421,441.8478,23988.0
2024-07-19 10:30:00,445.36,446.03,444.34,445.07,33055.0,442.0861,442.7511,441.0736,441.7982,33055.0
2024-07-19 11:00:00,445.11,446.23,445.02,446.03,23146.0,441.8379,442.9497,441.7486,442.7511,23146.0
2024-07-19 11:30:00,446.06,446.8,445.34,446.69,27245.0,442.7809,443.5155,442.0662,443.4063,27245.0
2024-07-19 12:00:00,446.69,447.87,446.69,447.4,27699.0,443.4063,444.5776,443.4063,444.1111,27699.0
2024-07-19 12:30:00,447.4,447.4,446.05,446.05,11811.0,444.1111,444.1111,442.771,442.771,11811.0
2024-07-19 13:00:00,445.97,446.1,443.42,443.98,19135.0,442.6916,442.8206,440.1603,440.7162,19135.0
2024-07-19 13:30:00,443.9,445.18,443.7,445.0,17338.0,440.6368,441.9074,440.4383,441.7287,17338.0
2024-07-19 14:00:00,444.88,445.23,444.22,444.22,18445.0,441.6096,441.957,440.9544,440.9544,18445.0
2024-07-19 14:30:00,444.14,444.52,443.59,444.34,37095.0,440.875,441.2522,440.3291,441.0736,37095.0
2024-07-19 15:00:00,444.35,445.17,444.34,444.86,34829.0,441.0835,441.8975,441.0736,441.5897,34829.0
2024-07-19 15:30:00,444.74,444.84,441.53,442.58,129822.0,441.4706,441.5699,438.2842,439.3265,129822.0
2024-07-22 09:30:00,445.65,447.5,443.91,444.09,53992.0,442.3739,444.2103,440.6467,440.8254,53992.0
2024-07-22 10:00:00,444.09,445.7,443.52,445.37,55667.0,440.8254,442.4236,440.2596,442.096,55667.0
2024-07-22 10:30:00,445.37,448.01,445.36,447.7,49092.0,442.096,444.7166,442.0861,444.4089,49092.0
2024-07-22 11:00:00,447.86,448.21,446.85,447.86,37037.0,444.5677,444.9151,443.5651,444.5677,37037.0
2024-07-22 11:30:00,447.85,448.26,446.86,447.06,20902.0,444.5578,444.9647,443.575,443.7736,20902.0
2024-07-22 12:00:00,447.06,447.07,446.51,446.64,18289.0,443.7736,443.7835,443.2276,443.3567,18289.0
2024-07-22 12:30:00,446.57,448.32,446.39,448.31,25127.0,443.2872,445.0243,443.1085,445.0144,25127.0
2024-07-22 13:00:00,448.45,448.78,447.87,448.28,21935.0,445.1533,445.4809,444.5776,444.9846,21935.0
2024-07-22 13:30:00,448.28,449.49,448.18,449.05,21599.0,444.9846,446.1857,444.8853,445.7489,21599.0
2024-07-22 14:00:00,448.96,448.96,447.93,448.38,29826.0,445.6596,445.6596,444.6372,445.0839,29826.0
2024-07-22 14:30:00,448.33,449.05,448.21,448.61,27760.0,445.0342,445.7489,444.9151,445.3122,27760.0
2024-07-22 15:00:00,448.4,449.2,448.1,449.16,26371.0,445.1037,445.8978,444.8059,445.8581,26371.0
2024-07-22 15:30:00,449.15,450.37,448.09,450.36,116725.0,445.8482,447.0592,444.796,447.0493,116725.0
2024-07-23 09:30:00,450.23,456.75,440.0,451.54,135900.0,446.9203,453.3923,436.7655,448.2206,135900.0
2024-07-23 10:00:00,451.67,452.17,448.38,449.64,78629.0,448.3497,448.846,445.0839,446.3346,78629.0
2024-07-23 10:30:00,449.63,454.37,449.47,452.78,37836.0,446.3247,451.0298,446.1658,449.4515,37836.0
2024-07-23 11:00:00,452.77,454.28,451.45,453.59,21469.0,449.4416,450.9405,448.1313,450.2556,21469.0
2024-07-23 11:30:00,453.44,455.75,453.03,455.6,19217.0,450.1067,452.3997,449.6997,452.2508,19217.0
2024-07-23 12:00:00,455.5,455.61,452.34,452.43,31723.0,452.1515,452.2607,449.0147,449.1041,31723.0
2024-07-23 12:30:00,452.23,452.56,450.65,450.95,32011.0,448.9056,449.2331,447.3372,447.635,32011.0
2024-07-23 13:00:00,450.67,452.06,449.51,449.51,26244.0,447.357,448.7368,446.2056,446.2056,26244.0
2024-07-23 13:30:00,449.41,450.69,448.5,450.25,30133.0,446.1063,447.3769,445.203,446.9401,30133.0
2024-07-23 14:00:00,450.1,454.29,450.01,453.98,115886.0,446.7912,450.9504,446.7019,450.6427,115886.0
2024-07-23 14:30:00,454.28,456.13,453.6,455.11,52276.0,450.9405,452.7769,450.2655,451.7644,52276.0
2024-07-23 15:00:00,455.04,457.67,454.7,457.66,40291.0,451.6949,454.3056,451.3574,454.2956,40291.0
2024-07-23 15:30:00,457.36,457.5,451.58,451.88,127527.0,453.9978,454.1368,448.2603,448.5581,127527.0
2024-07-24 09:30:00,451.0,452.59,441.1,441.5,50509.0,447.6846,449.2629,437.8574,438.2544,50509.0
2024-07-24 10:00:00,441.4,442.59,439.81,441.31,41719.0,438.1552,439.3364,436.5769,438.0658,41719.0
2024-07-24 10:30:00,440.94,442.19,439.57,441.46,41877.0,437.6986,438.9394,436.3386,438.2147,41877.0
2024-07-24 11:00:00,441.62,441.82,439.06,439.99,25722.0,438.3736,438.5721,435.8324,436.7555,25722.0
2024-07-24 11:30:00,439.91,440.57,439.72,440.0,26384.0,436.6761,437.3313,436.4875,436.7655,26384.0
2024-07-24 12:00:00,440.24,441.55,439.4,439.56,27615.0,437.0037,438.3041,436.1699,436.3287,27615.0
2024-07-24 12:30:00,439.56,440.01,438.97,439.8,19154.0,436.3287,436.7754,435.743,436.5669,19154.0
2024-07-24 13:00:00,439.98,440.34,438.14,438.14,18536.0,436.7456,437.103,434.9191,434.9191,18536.0
2024-07-24 13:30:00,438.05,439.62,438.05,438.92,21197.0,434.8298,436.3883,434.8298,435.6934,21197.0
2024-07-24 14:00:00,438.72,438.85,436.96,437.74,22479.0,435.4949,435.6239,433.7478,434.5221,22479.0
2024-07-24 14:30:00,437.39,437.58,435.44,436.2,21084.0,434.1747,434.3633,432.239,432.9934,21084.0
2024-07-24 15:00:00,435.97,436.05,433.83,434.06,28057.0,432.7651,432.8445,430.6408,430.8691,28057.0
2024-07-24 15:30:00,434.06,434.76,431.01,433.88,164214.0,430.8691,431.564,427.8416,430.6905,164214.0
2024-07-25 09:30:00,435.97,444.24,435.92,443.46,35854.0,432.7651,440.9743,432.7155,440.2,35854.0
2024-07-25 10:00:00,443.56,443.56,441.0,442.66,105018.0,440.2993,440.2993,437.7581,439.4059,105018.0
2024-07-25 10:30:00,442.85,443.2,440.97,441.38,17270.0,439.5945,439.9419,437.7283,438.1353,17270.0
2024-07-25 11:00:00,441.21,444.0,441.02,443.05,22677.0,437.9666,440.7361,437.778,439.793,22677.0
2024-07-25 11:30:00,442.95,444.6,442.22,444.37,20102.0,439.6938,441.3316,438.9691,441.1033,20102.0
2024-07-25 12:00:00,444.7,446.37,444.23,446.25,26997.0,441.4309,443.0886,440.9644,442.9695,26997.0
2024-07-25 12:30:00,446.29,446.87,445.9,446.24,20633.0,443.0092,443.585,442.6221,442.9596,20633.0
2024-07-25 13:00:00,446.45,447.33,445.23,445.6,47633.0,443.168,444.0416,441.957,442.3243,47633.0
2024-07-25 13:30:00,445.64,446.4,444.7,445.03,27450.0,442.364,443.1184,441.4309,441.7585,27450.0
2024-07-25 14:00:00,444.44,444.44,442.46,442.47,20187.0,441.1728,441.1728,439.2074,439.2173,20187.0
2024-07-25 14:30:00,442.87,442.88,439.73,439.83,10762.0,439.6144,439.6243,436.4974,436.5967,10762.0
2024-07-25 15:00:00,439.99,440.73,439.6,440.41,20975.0,436.7555,437.4901,436.3684,437.1724,20975.0
2024-07-25 15:30:00,440.48,440.56,436.26,437.21,117057.0,437.2419,437.3213,433.053,433.996,117057.0
2024-07-26 09:30:00,440.1,442.08,439.69,441.5,34985.0,436.8647,438.8302,436.4577,438.2544,34985.0
2024-07-26 10:00:00,441.48,446.73,441.2,445.99,52998.0,438.2346,443.446,437.9566,442.7114,52998.0
2024-07-26 10:30:00,445.97,446.84,444.23,445.93,17000.0,442.6916,443.5552,440.9644,442.6519,17000.0
2024-07-26 11:00:00,446.07,447.61,446.07,447.41,22734.0,442.7908,444.3195,442.7908,444.121,22734.0
2024-07-26 11:30:00,447.08,449.52,446.8,449.52,13894.0,443.7934,446.2155,443.5155,446.2155,13894.0
2024-07-26 12:00:00,449.66,451.31,449.32,451.31,19536.0,446.3545,447.9923,446.017,447.9923,19536.0
2024-07-26 12:30:00,451.0,452.02,450.19,451.96,17924.0,447.6846,448.6971,446.8806,448.6375,17924.0
2024-07-26 13:00:00,452.05,452.62,451.34,451.82,13877.0,448.7269,449.2927,448.0221,448.4986,13877.0
2024-07-26 13:30:00,451.85,451.95,449.58,450.48,36090.0,448.5284,448.6276,446.275,447.1684,36090.0
2024-07-26 14:00:00,450.44,450.58,449.4,449.61,16685.0,447.1287,447.2677,446.0964,446.3048,16685.0
2024-07-26 14:30:00,449.64,450.01,448.48,449.05,18286.0,446.3346,446.7019,445.1831,445.7489,18286.0
2024-07-26 15:00:00,449.03,450.61,448.04,449.53,26999.0,445.7291,447.2975,444.7464,446.2254,26999.0
2024-07-26 15:30:00,449.39,449.88,447.99,449.03,71626.0,446.0864,446.5728,444.6967,445.7291,71626.0
2024-07-29 09:30:00,449.92,449.92,446.22,449.29,22764.0,446.6125,446.6125,442.9397,445.9872,22764.0
2024-07-29 10:00:00,448.71,451.08,448.29,449.92,10240.0,445.4114,447.764,444.9945,446.6125,10240.0
2024-07-29 10:30:00,449.85,450.27,448.54,449.98,35091.0,446.5431,446.96,445.2427,446.6721,35091.0
2024-07-29 11:00:00,449.97,450.27,449.43,450.02,33104.0,446.6622,446.96,446.1261,446.7118,33104.0
2024-07-29 11:30:00,449.67,452.0,449.04,451.78,11220.0,446.3644,448.6772,445.739,448.4589,11220.0
2024-07-29 12:00:00,451.59,451.7,450.0,450.33,17581.0,448.2703,448.3795,446.692,447.0195,17581.0
2024-07-29 12:30:00,450.4,450.89,449.99,449.99,8212.0,447.089,447.5754,446.682,446.682,8212.0
2024-07-29 13:00:00,450.17,450.77,449.64,449.64,11512.0,446.8607,447.4563,446.3346,446.3346,11512.0
2024-07-29 13:30:00,449.58,450.14,449.16,449.95,9099.0,446.275,446.8309,445.8581,446.6423,9099.0
2024-07-29 14:00:00,449.81,450.46,449.48,450.38,14439.0,446.5033,447.1486,446.1758,447.0692,14439.0
2024-07-29 14:30:00,450.19,450.41,449.46,450.12,13987.0,446.8806,447.0989,446.1559,446.8111,13987.0
2024-07-29 15:00:00,450.0,450.36,449.82,449.98,18346.0,446.692,447.0493,446.5133,446.6721,18346.0
2024-07-29 15:30:00,450.38,450.94,449.87,450.17,57559.0,447.0692,447.625,446.5629,446.8607,57559.0
2024-07-30 09:30:00,454.77,457.69,452.64,455.02,47253.0,451.4269,454.3254,449.3125,451.675,47253.0
2024-07-30 10:00:00,455.0,455.44,453.85,454.93,17876.0,451.6552,452.092,450.5136,451.5857,17876.0
2024-07-30 10:30:00,454.93,456.42,454.51,455.12,66172.0,451.5857,453.0648,451.1688,451.7743,66172.0
2024-07-30 11:00:00,455.03,455.56,454.41,454.75,76944.0,451.685,452.2111,451.0695,451.407,76944.0
2024-07-30 11:30:00,454.75,454.75,450.65,452.02,36181.0,451.407,451.407,447.3372,448.6971,36181.0
2024-07-30 12:00:00,452.33,453.33,451.42,453.26,13934.0,449.0048,449.9975,448.1015,449.928,13934.0
2024-07-30 12:30:00,453.43,453.63,451.66,451.66,9559.0,450.0967,450.2953,448.3397,448.3397,9559.0
2024-07-30 13:00:00,451.94,453.02,451.08,452.29,12659.0,448.6177,449.6898,447.764,448.9651,12659.0
2024-07-30 13:30:00,452.27,453.47,452.18,453.47,8749.0,448.9453,450.1364,448.8559,450.1364,8749.0
2024-07-30 14:00:00,453.35,455.04,453.14,454.99,22226.0,450.0173,451.6949,449.8089,451.6453,22226.0
2024-07-30 14:30:00,454.99,455.74,454.74,455.68,54526.0,451.6453,452.3898,451.3971,452.3302,54526.0
2024-07-30 15:00:00,455.73,456.29,455.11,455.87,14907.0,452.3798,452.9357,451.7644,452.5188,14907.0
2024-07-30 15:30:00,455.87,459.05,455.64,458.4,91169.0,452.5188,455.6754,452.2905,455.0302,91169.0
2024-07-31 09:30:00,462.65,462.66,453.96,455.5,27807.0,459.249,459.2589,450.6228,452.1515,27807.0
2024-07-31 10:00:00,454.83,456.58,454.14,456.57,10067.0,451.4864,453.2236,450.8015,453.2137,10067.0
2024-07-31 10:30:00,456.37,456.77,455.73,456.12,15107.0,453.0151,453.4122,452.3798,452.767,15107.0
2024-07-31 11:00:00,455.8,457.34,455.8,457.08,16577.0,452.4493,453.978,452.4493,453.7199,16577.0
2024-07-31 11:30:00,456.91,458.39,456.91,457.2,5506.0,453.5512,455.0203,453.5512,453.839,5506.0
2024-07-31 12:00:00,457.49,458.7,456.85,458.22,8214.0,454.1269,455.328,453.4916,454.8515,8214.0
2024-07-31 12:30:00,458.29,458.97,457.87,458.19,4900.0,454.921,455.596,454.5041,454.8217,4900.0
2024-07-31 13:00:00,458.14,458.72,457.31,457.83,7861.0,454.7721,455.3478,453.9482,454.4644,7861.0
2024-07-31 13:30:00,457.83,458.4,456.79,457.81,7468.0,454.4644,455.0302,453.432,454.4445,7468.0
2024-07-31 14:00:00,457.56,457.99,456.83,457.22,20769.0,454.1964,454.6232,453.4717,453.8589,20769.0
2024-07-31 14:30:00,457.42,459.31,457.27,459.31,9938.0,454.0574,455.9335,453.9085,455.9335,9938.0
2024-07-31 15:00:00,459.2,459.26,456.34,456.53,19121.0,455.8243,455.8839,452.9853,453.1739,19121.0
2024-07-31 15:30:00,456.32,458.88,456.28,456.49,68091.0,452.9655,455.5067,452.9258,453.1342,68091.0
2024-08-01 09:30:00,458.6,460.51,456.75,459.0,26891.0,455.2287,457.1247,453.3923,455.6258,26891.0
2024-08-01 10:00:00,458.5,461.7,458.43,460.85,54908.0,455.1295,458.3059,455.06,457.4622,54908.0
2024-08-01 10:30:00,460.88,461.4,459.99,461.25,76314.0,457.492,458.0081,456.6085,457.8592,76314.0
2024-08-01 11:00:00,461.1,461.1,459.59,460.03,14023.0,457.7104,457.7104,456.2115,456.6482,14023.0
2024-08-01 11:30:00,460.0,460.78,459.01,460.52,31939.0,456.6184,457.3927,455.6357,457.1346,31939.0
2024-08-01 12:00:00,460.24,461.63,459.96,461.25,58141.0,456.8567,458.2365,456.5787,457.8592,58141.0
2024-08-01 12:30:00,461.14,461.45,460.06,461.06,37087.0,457.7501,458.0578,456.678,457.6706,37087.0
2024-08-01 13:00:00,461.07,461.77,460.0,460.29,13433.0,457.6806,458.3754,456.6184,456.9063,13433.0
2024-08-01 13:30:00,460.1,460.2,459.17,459.77,46757.0,456.7177,456.817,455.7945,456.3901,46757.0
2024-08-01 14:00:00,459.71,460.27,457.66,458.24,34068.0,456.3306,456.8865,454.2956,454.8714,34068.0
2024-08-01 14:30:00,458.14,458.49,457.44,457.87,11824.0,454.7721,455.1195,454.0773,454.5041,11824.0
2024-08-01 15:00:00,457.63,458.07,457.08,457.31,40712.0,454.2659,454.7026,453.7199,453.9482,40712.0
2024-08-01 15:30:00,457.54,461.03,457.45,460.88,130838.0,454.1765,457.6409,454.0872,457.492,130838.0
2024-08-02 09:30:00,456.59,461.89,455.61,459.84,59951.0,453.2335,458.4945,452.2607,456.4596,59951.0
2024-08-02 10:00:00,459.46,460.2,449.88,452.0,36338.0,456.0824,456.817,446.5728,448.6772,36338.0
2024-08-02 10:30:00,452.02,454.15,451.63,453.46,39902.0,448.6971,450.8114,448.31,450.1265,39902.0
2024-08-02 11:00:00,453.47,454.11,452.62,453.45,69968.0,450.1364,450.7717,449.2927,450.1166,69968.0
2024-08-02 11:30:00,453.61,455.31,453.61,455.18,29254.0,450.2754,451.9629,450.2754,451.8339,29254.0
2024-08-02 12:00:00,455.17,457.07,454.99,457.01,19172.0,451.8239,453.71,451.6453,453.6504,19172.0
2024-08-02 12:30:00,456.93,458.03,456.23,456.83,23083.0,453.571,454.6629,452.8762,453.4717,23083.0
2024-08-02 13:00:00,456.49,457.09,455.83,456.64,54793.0,453.1342,453.7298,452.4791,453.2831,54793.0
2024-08-02 13:30:00,456.52,456.72,455.51,455.62,34751.0,453.164,453.3626,452.1614,452.2706,34751.0
2024-08-02 14:00:00,455.34,457.18,454.59,457.18,22351.0,451.9927,453.8192,451.2482,453.8192,22351.0
2024-08-02 14:30:00,457.21,457.73,456.63,456.93,12427.0,453.8489,454.3651,453.2732,453.571,12427.0
2024-08-02 15:00:00,457.12,458.58,456.78,458.2,19380.0,453.7596,455.2089,453.4221,454.8317,19380.0
2024-08-02 15:30:00,458.31,460.74,456.82,460.58,154128.0,454.9409,457.353,453.4618,457.1942,154128.0
2024-08-05 09:30:00,452.86,452.86,439.31,440.35,89042.0,449.5309,449.5309,436.0805,437.1129,89042.0
2024-08-05 10:00:00,439.51,444.61,439.51,442.23,72786.0,436.2791,441.3416,436.2791,438.9791,72786.0
2024-08-05 10:30:00,442.62,445.59,442.54,443.98,29046.0,439.3662,442.3144,439.2868,440.7162,29046.0
2024-08-05 11:00:00,443.98,446.08,442.1,445.43,76976.0,440.7162,442.8008,438.85,442.1555,76976.0
2024-08-05 11:30:00,445.05,447.13,444.52,446.44,25843.0,441.7783,443.843,441.2522,443.1581,25843.0
2024-08-05 12:00:00,446.77,448.7,445.82,448.33,33089.0,443.4857,445.4015,442.5427,445.0342,33089.0
2024-08-05 12:30:00,448.12,448.12,444.73,445.44,20696.0,444.8258,444.8258,441.4607,442.1655,20696.0
2024-08-05 13:00:00,445.23,445.91,444.06,445.18,20109.0,441.957,442.632,440.7956,441.9074,20109.0
2024-08-05 13:30:00,444.84,445.42,443.35,443.69,12846.0,441.5699,442.1456,440.0908,440.4283,12846.0
2024-08-05 14:00:00,443.43,444.4,442.75,444.28,22438.0,440.1702,441.1331,439.4952,441.014,22438.0
2024-08-05 14:30:00,444.16,444.35,442.89,443.61,30297.0,440.8949,441.0835,439.6342,440.3489,30297.0
2024-08-05 15:00:00,443.72,444.33,440.75,440.75,43033.0,440.4581,441.0636,437.5099,437.5099,43033.0
2024-08-05 15:30:00,441.12,441.86,439.23,440.24,170414.0,437.8772,438.6118,436.0011,437.0037,170414.0
2024-08-06 09:30:00,443.0,452.57,443.0,451.74,20223.0,439.7434,449.2431,439.7434,448.4192,20223.0
2024-08-06 10:00:00,451.71,455.04,451.39,453.63,17324.0,448.3894,451.6949,448.0717,450.2953,17324.0
2024-08-06 10:30:00,454.04,454.7,452.44,453.61,12657.0,450.7023,451.3574,449.114,450.2754,12657.0
2024-08-06 11:00:00,453.89,453.97,451.95,452.8,29748.0,450.5534,450.6328,448.6276,449.4714,29748.0
2024-08-06 11:30:00,452.94,454.97,452.51,454.68,22283.0,449.6103,451.6254,449.1835,451.3375,22283.0
2024-08-06 12:00:00,455.11,455.11,452.45,452.83,22884.0,451.7644,451.7644,449.1239,449.5011,22884.0
2024-08-06 12:30:00,453.09,453.54,452.23,453.14,17255.0,449.7592,450.2059,448.9056,449.8089,17255.0
2024-08-06 13:00:00,452.95,453.65,452.27,452.67,16528.0,449.6203,450.3151,448.9453,449.3423,16528.0
2024-08-06 13:30:00,452.98,453.91,452.27,453.77,15784.0,449.65,450.5732,448.9453,450.4342,15784.0
2024-08-06 14:00:00,453.84,454.4,452.74,454.2,10244.0,450.5037,451.0596,449.4118,450.8611,10244.0
2024-08-06 14:30:00,454.19,455.6,454.19,454.25,21383.0,450.8511,452.2508,450.8511,450.9107,21383.0
2024-08-06 15:00:00,454.0,454.19,452.12,453.78,29492.0,450.6625,450.8511,448.7964,450.4442,29492.0
2024-08-06 15:30:00,453.54,453.88,448.7,448.73,84703.0,450.2059,450.5434,445.4015,445.4313,84703.0
2024-08-07 09:30:00,452.2,458.43,451.87,458.43,21880.0,448.8758,455.06,448.5482,455.06,21880.0
2024-08-07 10:00:00,457.75,460.51,457.29,458.71,17922.0,454.385,457.1247,453.9284,455.3379,17922.0
2024-08-07 10:30:00,458.27,460.63,458.18,460.46,7906.0,454.9012,457.2438,454.8118,457.0751,7906.0
2024-08-07 11:00:00,460.43,461.97,459.82,460.52,15818.0,457.0453,458.574,456.4398,457.1346,15818.0
2024-08-07 11:30:00,460.37,461.05,459.55,459.94,17905.0,456.9857,457.6607,456.1717,456.5589,17905.0
2024-08-07 12:00:00,459.88,460.27,458.59,459.64,14958.0,456.4993,456.8865,455.2188,456.2611,14958.0
2024-08-07 12:30:00,459.82,459.82,456.74,457.21,15919.0,456.4398,456.4398,453.3824,453.8489,15919.0
2024-08-07 13:00:00,457.19,457.78,455.19,456.49,13028.0,453.8291,454.4148,451.8438,453.1342,13028.0
2024-08-07 13:30:00,457.62,458.39,454.6,454.93,28789.0,454.2559,455.0203,451.2581,451.5857,28789.0
2024-08-07 14:00:00,454.91,454.91,451.34,452.28,10255.0,451.5659,451.5659,448.0221,448.9552,10255.0
2024-08-07 14:30:00,452.1,453.24,451.78,451.78,13019.0,448.7765,449.9081,448.4589,448.4589,13019.0
2024-08-07 15:00:00,452.19,454.94,451.92,454.76,14224.0,448.8659,451.5956,448.5978,451.417,14224.0
2024-08-07 15:30:00,454.76,454.93,450.5,451.13,71475.0,451.417,451.5857,447.1883,447.8136,71475.0
2024-08-08 09:30:00,451.22,453.21,450.0,452.55,51212.0,447.903,449.8784,446.692,449.2232,51212.0
2024-08-08 10:00:00,452.43,455.63,452.43,455.63,14973.0,449.1041,452.2806,449.1041,452.2806,14973.0
2024-08-08 10:30:00,455.43,456.42,453.92,455.43,29000.0,452.082,453.0648,450.5831,452.082,29000.0
2024-08-08 11:00:00,455.26,457.23,454.71,456.52,30578.0,451.9133,453.8688,451.3673,453.164,30578.0
2024-08-08 11:30:00,456.55,456.87,454.81,455.33,21191.0,453.1938,453.5114,451.4666,451.9828,21191.0
2024-08-08 12:00:00,455.25,456.63,455.1,455.38,19204.0,451.9034,453.2732,451.7545,452.0324,19204.0
2024-08-08 12:30:00,454.86,454.94,453.46,454.0,2827.0,451.5162,451.5956,450.1265,450.6625,2827.0
2024-08-08 13:00:00,453.87,457.11,453.44,457.03,7189.0,450.5335,453.7497,450.1067,453.6703,7189.0
2024-08-08 13:30:00,457.23,457.51,456.97,457.27,5185.0,453.8688,454.1467,453.6107,453.9085,5185.0
2024-08-08 14:00:00,457.15,459.19,457.14,458.3,11948.0,453.7894,455.8144,453.7795,454.9309,11948.0
2024-08-08 14:30:00,458.26,459.56,458.26,459.39,13236.0,454.8912,456.1817,454.8912,456.0129,13236.0
2024-08-08 15:00:00,459.3,460.0,458.6,459.82,14014.0,455.9236,456.6184,455.2287,456.4398,14014.0
2024-08-08 15:30:00,459.74,461.09,458.61,460.05,70849.0,456.3604,457.7004,455.2387,456.6681,70849.0
2024-08-09 09:30:00,459.93,460.53,458.0,459.74,13343.0,456.549,457.1445,454.6331,456.3604,13343.0
2024-08-09 10:00:00,460.36,461.76,460.0,461.39,8997.0,456.9758,458.3655,456.6184,457.9982,8997.0
2024-08-09 10:30:00,461.47,462.3,460.6,462.11,4961.0,458.0776,458.9015,457.214,458.7129,4961.0
2024-08-09 11:00:00,462.23,462.72,461.35,461.35,5031.0,458.832,459.3184,457.9585,457.9585,5031.0
2024-08-09 11:30:00,461.75,461.99,461.29,461.37,27474.0,458.3556,458.5938,457.899,457.9784,27474.0
2024-08-09 12:00:00,460.9,460.9,459.08,459.39,11208.0,457.5118,457.5118,455.7052,456.0129,11208.0
2024-08-09 12:30:00,459.38,461.02,459.37,461.02,9515.0,456.003,457.6309,455.9931,457.6309,9515.0
2024-08-09 13:00:00,461.2,463.66,460.76,463.66,4605.0,457.8096,460.2515,457.3729,460.2515,4605.0
2024-08-09 13:30:00,463.55,464.19,462.35,463.02,6570.0,460.1423,460.7776,458.9512,459.6162,6570.0
2024-08-09 14:00:00,462.9,463.43,462.52,463.16,35131.0,459.4971,460.0232,459.1199,459.7552,35131.0
2024-08-09 14:30:00,463.16,463.47,462.79,463.34,12564.0,459.7552,460.0629,459.3879,459.9339,12564.0
2024-08-09 15:00:00,463.35,464.92,463.17,464.83,12170.0,459.9438,461.5023,459.7651,461.4129,12170.0
2024-08-09 15:30:00,465.0,465.3,464.16,464.8,61127.0,461.5817,461.8795,460.7479,461.3832,61127.0
2024-08-12 09:30:00,464.8,465.0,461.48,462.73,11527.0,461.3832,461.5817,458.0876,459.3284,11527.0
2024-08-12 10:00:00,462.52,462.91,461.82,461.82,11914.0,459.1199,459.507,458.4251,458.4251,11914.0
2024-08-12 10:30:00,462.28,463.58,462.0,463.11,6126.0,458.8817,460.1721,458.6037,459.7056,6126.0
2024-08-12 11:00:00,463.29,463.52,461.07,461.46,17808.0,459.8843,460.1126,457.6806,458.0677,17808.0
2024-08-12 11:30:00,461.32,462.85,461.11,462.85,9328.0,457.9287,459.4475,457.7203,459.4475,9328.0
2024-08-12 12:00:00,463.23,463.32,462.01,462.44,4044.0,459.8247,459.914,458.6137,459.0405,4044.0
2024-08-12 12:30:00,462.44,463.08,462.23,462.84,15814.0,459.0405,459.6758,458.832,459.4376,15814.0
2024-08-12 13:00:00,461.96,462.38,461.0,461.71,8857.0,458.564,458.9809,457.6111,458.3159,8857.0
2024-08-12 13:30:00,461.37,462.3,460.72,461.39,10172.0,457.9784,458.9015,457.3331,457.9982,10172.0
2024-08-12 14:00:00,460.89,462.41,460.54,461.33,9674.0,457.5019,459.0107,457.1545,457.9387,9674.0
2024-08-12 14:30:00,461.43,461.81,460.73,461.74,5704.0,458.0379,458.4151,457.3431,458.3456,5704.0
2024-08-12 15:00:00,461.54,461.62,460.86,460.92,10548.0,458.1471,458.2265,457.4721,457.5317,10548.0
2024-08-12 15:30:00,460.86,460.9,459.53,460.9,60910.0,457.4721,457.5118,456.1519,457.5118,60910.0
2024-08-13 09:30:00,464.24,465.6,463.01,465.08,40464.0,460.8273,462.1773,459.6063,461.6611,40464.0
2024-08-13 10:00:00,465.08,465.08,463.87,464.68,19634.0,461.6611,461.6611,460.46,461.264,19634.0
2024-08-13 10:30:00,464.47,465.3,463.94,465.3,18270.0,461.0556,461.8795,460.5295,461.8795,18270.0
2024-08-13 11:00:00,465.3,466.92,465.2,466.15,81773.0,461.8795,463.4876,461.7802,462.7232,81773.0
2024-08-13 11:30:00,466.52,466.9,464.62,465.0,26929.0,463.0905,463.4677,461.2045,461.5817,26929.0
2024-08-13 12:00:00,465.01,465.86,464.06,464.52,26141.0,461.5916,462.4354,460.6486,461.1052,26141.0
2024-08-13 12:30:00,464.51,465.93,464.18,465.0,23100.0,461.0953,462.5048,460.7677,461.5817,23100.0
2024-08-13 13:00:00,465.0,465.1,462.75,463.12,25227.0,461.5817,461.6809,459.3482,459.7155,25227.0
2024-08-13 13:30:00,463.0,463.65,461.96,462.58,26476.0,459.5964,460.2416,458.564,459.1795,26476.0
2024-08-13 14:00:00,462.52,464.44,462.52,464.11,27772.0,459.1199,461.0258,459.1199,460.6982,27772.0
2024-08-13 14:30:00,464.11,464.97,464.03,464.74,34791.0,460.6982,461.5519,460.6188,461.3236,34791.0
2024-08-13 15:00:00,464.8,465.21,463.81,464.79,29889.0,461.3832,461.7901,460.4004,461.3732,29889.0
2024-08-13 15:30:00,464.59,465.32,463.43,464.47,93235.0,461.1747,461.8993,460.0232,461.0556,93235.0
2024-08-14 09:30:00,464.39,465.99,461.84,464.0,19941.0,460.9762,462.5644,458.4449,460.589,19941.0
2024-08-14 10:00:00,464.0,464.98,463.51,464.06,30982.0,460.589,461.5618,460.1026,460.6486,30982.0
2024-08-14 10:30:00,464.1,464.87,462.0,464.48,47296.0,460.6883,461.4526,458.6037,461.0655,47296.0
2024-08-14 11:00:00,464.16,465.85,464.16,464.93,14683.0,460.7479,462.4254,460.7479,461.5122,14683.0
2024-08-14 11:30:00,465.16,465.95,464.18,465.95,34094.0,461.7405,462.5247,460.7677,462.5247,34094.0
2024-08-14 12:00:00,465.99,466.27,464.71,465.06,13419.0,462.5644,462.8423,461.2938,461.6412,13419.0
2024-08-14 12:30:00,465.04,466.64,464.7,466.41,21577.0,461.6214,463.2096,461.2839,462.9813,21577.0
2024-08-14 13:00:00,466.41,466.49,465.22,465.37,24948.0,462.9813,463.0607,461.8001,461.949,24948.0
2024-08-14 13:30:00,466.37,467.03,465.88,466.21,37052.0,462.9416,463.5968,462.4552,462.7828,37052.0
2024-08-14 14:00:00,465.42,465.91,464.36,464.57,25265.0,461.9986,462.485,460.9464,461.1548,25265.0
2024-08-14 14:30:00,464.74,466.61,464.65,466.33,60195.0,461.3236,463.1798,461.2343,462.9019,60195.0
2024-08-14 15:00:00,466.29,466.36,464.47,464.81,48629.0,462.8622,462.9317,461.0556,461.3931,48629.0
2024-08-14 15:30:00,464.75,466.68,464.17,465.92,93557.0,461.3335,463.2493,460.7578,462.4949,93557.0
2024-08-15 09:30:00,466.58,469.78,465.43,466.04,20606.0,463.1501,466.3265,462.0085,462.614,20606.0
2024-08-15 10:00:00,466.19,467.37,465.58,466.57,10865.0,462.7629,463.9343,462.1574,463.1401,10865.0
2024-08-15 10:30:00,466.54,466.54,465.01,465.87,23441.0,463.1104,463.1104,461.5916,462.4453,23441.0
2024-08-15 11:00:00,465.96,468.18,465.49,467.77,19865.0,462.5346,464.7383,462.0681,464.3313,19865.0
2024-08-15 11:30:00,467.77,468.14,467.07,467.14,10756.0,464.3313,464.6986,463.6365,463.706,10756.0
2024-08-15 12:00:00,467.16,467.92,467.05,467.54,5717.0,463.7258,464.4802,463.6166,464.103,5717.0
2024-08-15 12:30:00,467.87,468.03,466.65,467.14,10648.0,464.4306,464.5894,463.2196,463.706,10648.0
2024-08-15 13:00:00,467.19,467.88,466.97,467.69,8691.0,463.7556,464.4405,463.5372,464.2519,8691.0
2024-08-15 13:30:00,467.79,467.9,467.02,467.05,5330.0,464.3512,464.4604,463.5868,463.6166,5330.0
2024-08-15 14:00:00,467.06,467.62,466.72,467.08,12108.0,463.6265,464.1824,463.289,463.6464,12108.0
2024-08-15 14:30:00,467.11,467.25,466.76,467.21,15311.0,463.6762,463.8151,463.3287,463.7754,15311.0
2024-08-15 15:00:00,467.1,467.54,466.88,467.39,19926.0,463.6662,464.103,463.4479,463.9541,19926.0
2024-08-15 15:30:00,467.4,467.56,466.06,467.44,51246.0,463.964,464.1229,462.6339,464.0037,51246.0
2024-08-16 09:30:00,466.61,467.92,464.75,464.75,33332.0,464.0234,465.3261,462.1737,462.1737,33332.0
2024-08-16 10:00:00,464.78,467.39,464.22,464.25,14604.0,462.2035,464.7991,461.6466,461.6765,14604.0
2024-08-16 10:30:00,464.35,464.77,463.71,464.4,13242.0,461.7759,462.1936,461.1395,461.8257,13242.0
2024-08-16 11:00:00,464.4,464.99,464.15,464.83,6625.0,461.8257,462.4124,461.577,462.2533,6625.0
2024-08-16 11:30:00,464.86,466.31,464.76,465.52,7070.0,462.2831,463.7251,462.1837,462.9394,7070.0
2024-08-16 12:00:00,465.36,465.97,465.31,465.35,4781.0,462.7803,463.3869,462.7306,462.7704,4781.0
2024-08-16 12:30:00,465.23,466.48,465.02,466.46,8115.0,462.651,463.8941,462.4422,463.8742,8115.0
2024-08-16 13:00:00,466.28,466.32,465.58,465.88,5017.0,463.6952,463.735,462.9991,463.2974,5017.0
2024-08-16 13:30:00,466.1,466.59,465.89,466.2,3557.0,463.5162,464.0035,463.3074,463.6157,3557.0
2024-08-16 14:00:00,466.67,466.67,465.97,466.21,4605.0,464.0831,464.0831,463.3869,463.6256,4605.0
2024-08-16 14:30:00,466.49,466.93,466.23,466.86,7077.0,463.9041,464.3416,463.6455,464.272,7077.0
2024-08-16 15:00:00,466.87,467.05,466.05,466.24,10479.0,464.282,464.461,463.4665,463.6555,10479.0
2024-08-16 15:30:00,466.26,467.13,465.9,466.6,51455.0,463.6753,464.5405,463.3173,464.0135,51455.0
2024-08-19 09:30:00,467.92,469.94,467.41,468.98,10480.0,465.3261,467.3349,464.819,466.3803,10480.0
2024-08-19 10:00:00,469.26,470.52,468.6,469.8,13974.0,466.6587,467.9117,466.0024,467.1957,13974.0
2024-08-19 10:30:00,469.46,470.84,469.27,470.2,11971.0,466.8576,468.23,466.6687,467.5935,11971.0
2024-08-19 11:00:00,470.31,470.7,469.75,470.38,4205.0,467.7029,468.0907,467.146,467.7725,4205.0
2024-08-19 11:30:00,470.49,470.6,469.86,470.3,7633.0,467.8819,467.9913,467.2554,467.6929,7633.0
2024-08-19 12:00:00,470.27,470.71,470.18,470.71,7015.0,467.6631,468.1007,467.5736,468.1007,7015.0
2024-08-19 12:30:00,470.55,471.94,470.24,471.84,12051.0,467.9416,469.3239,467.6333,469.2244,12051.0
2024-08-19 13:00:00,471.7,471.7,470.16,470.16,14439.0,469.0852,469.0852,467.5537,467.5537,14439.0
2024-08-19 13:30:00,470.1,470.72,469.76,469.78,9845.0,467.4941,468.1106,467.1559,467.1758,9845.0
2024-08-19 14:00:00,470.06,470.41,469.33,469.44,10777.0,467.4543,467.8023,466.7283,466.8377,10777.0
2024-08-19 14:30:00,469.55,470.1,469.08,469.57,9384.0,466.9471,467.4941,466.4797,466.967,9384.0
2024-08-19 15:00:00,469.45,469.64,469.06,469.07,14414.0,466.8477,467.0366,466.4598,466.4698,14414.0
2024-08-19 15:30:00,468.99,470.34,468.97,470.3,47621.0,466.3902,467.7327,466.3703,467.6929,47621.0
2024-08-20 09:30:00,471.84,474.35,470.5,473.33,36424.0,469.2244,471.7205,467.8918,470.7061,36424.0
2024-08-20 10:00:00,473.16,473.16,471.67,472.68,19055.0,470.5371,470.5371,469.0554,470.0598,19055.0
2024-08-20 10:30:00,472.67,472.96,471.78,472.64,15693.0,470.0498,470.3382,469.1647,470.02,15693.0
2024-08-20 11:00:00,472.64,472.64,471.83,472.0,13037.0,470.02,470.02,469.2145,469.3835,13037.0
2024-08-20 11:30:00,472.0,472.85,472.0,472.76,12873.0,469.3835,470.2288,469.3835,470.1393,12873.0
2024-08-20 12:00:00,472.9,472.9,472.0,472.03,4427.0,470.2785,470.2785,469.3835,469.4134,4427.0
2024-08-20 12:30:00,472.19,472.38,472.0,472.09,3009.0,469.5725,469.7614,469.3835,469.473,3009.0
2024-08-20 13:00:00,472.01,472.42,471.64,472.14,6473.0,469.3935,469.8012,469.0255,469.5227,6473.0
2024-08-20 13:30:00,472.11,473.57,472.1,472.72,28596.0,469.4929,470.9448,469.483,470.0995,28596.0
2024-08-20 14:00:00,472.88,474.0,472.71,473.81,11880.0,470.2586,471.3724,470.0896,471.1835,11880.0
2024-08-20 14:30:00,473.82,474.54,473.82,474.25,18556.0,471.1934,471.9094,471.1934,471.621,18556.0
2024-08-20 15:00:00,474.22,474.25,473.58,473.97,13245.0,471.5912,471.621,470.9548,471.3426,13245.0
2024-08-20 15:30:00,473.98,474.16,473.18,473.49,40365.0,471.3525,471.5315,470.557,470.8653,40365.0
2024-08-21 09:30:00,472.93,474.64,472.52,473.69,19102.0,470.3084,472.0089,469.9006,471.0642,19102.0
2024-08-21 10:00:00,473.7,473.72,471.43,471.7,20426.0,471.0741,471.094,468.8167,469.0852,20426.0
2024-08-21 10:30:00,472.16,473.96,472.16,473.45,36099.0,469.5426,471.3327,469.5426,470.8255,36099.0
2024-08-21 11:00:00,473.07,473.73,472.63,473.65,7375.0,470.4476,471.1039,470.01,471.0244,7375.0
2024-08-21 11:30:00,473.64,474.23,473.42,474.23,15158.0,471.0144,471.6012,470.7956,471.6012,15158.0
2024-08-21 12:00:00,474.15,475.19,474.11,475.19,6913.0,471.5216,472.5558,471.4818,472.5558,6913.0
2024-08-21 12:30:00,475.15,475.97,475.15,475.96,7302.0,472.5161,473.3315,472.5161,473.3216,7302.0
2024-08-21 13:00:00,476.28,476.74,476.14,476.5,8638.0,473.6398,474.0972,473.5006,473.8586,8638.0
2024-08-21 13:30:00,476.55,476.58,476.07,476.28,7618.0,473.9083,473.9381,473.431,473.6398,7618.0
2024-08-21 14:00:00,476.29,476.67,476.02,476.67,5368.0,473.6497,474.0276,473.3812,474.0276,5368.0
2024-08-21 14:30:00,476.74,476.84,475.65,475.92,29674.0,474.0972,474.1967,473.0133,473.2818,29674.0
2024-08-21 15:00:00,476.12,476.16,474.92,475.15,15802.0,473.4807,473.5205,472.2873,472.5161,15802.0
2024-08-21 15:30:00,475.02,476.06,474.74,475.49,39529.0,472.3868,473.421,472.1083,472.8542,39529.0
2024-08-22 09:30:00,475.18,477.48,475.18,476.09,14957.0,472.5459,474.8331,472.5459,473.4508,14957.0
2024-08-22 10:00:00,476.4,477.17,476.27,476.99,6029.0,473.7591,474.5249,473.6299,474.3459,6029.0
2024-08-22 10:30:00,476.99,477.7,476.53,477.3,8557.0,474.3459,475.0519,473.8884,474.6541,8557.0
2024-08-22 11:00:00,477.47,477.88,476.87,477.0,16372.0,474.8232,475.2309,474.2265,474.3558,16372.0
2024-08-22 11:30:00,477.15,477.62,476.53,477.19,32519.0,474.505,474.9724,473.8884,474.5448,32519.0
2024-08-22 12:00:00,477.03,478.62,477.03,478.61,3678.0,474.3856,475.9668,474.3856,475.9569,3678.0
2024-08-22 12:30:00,478.62,479.5,477.82,478.11,13250.0,475.9668,476.8419,475.1713,475.4597,13250.0
2024-08-22 13:00:00,477.96,478.95,477.71,477.98,21557.0,475.3105,476.295,475.0619,475.3304,21557.0
2024-08-22 13:30:00,477.9,478.54,477.72,478.11,66005.0,475.2508,475.8873,475.0718,475.4597,66005.0
2024-08-22 14:00:00,478.18,479.96,478.04,479.77,17768.0,475.5293,477.2994,475.39,477.1104,17768.0
2024-08-22 14:30:00,479.55,479.85,478.99,479.1,26822.0,476.8917,477.19,476.3348,476.4442,26822.0
2024-08-22 15:00:00,478.87,480.15,478.82,480.09,47706.0,476.2154,477.4883,476.1657,477.4287,47706.0
2024-08-22 15:30:00,479.97,480.71,479.2,480.32,133133.0,477.3093,478.0452,476.5436,477.6574,133133.0
2024-08-23 09:30:00,482.1,482.54,480.0,480.49,11589.0,479.4275,479.8651,477.3392,477.8265,11589.0
2024-08-23 10:00:00,480.69,483.4,480.69,481.79,6984.0,478.0253,480.7203,478.0253,479.1193,6984.0
2024-08-23 10:30:00,481.97,482.37,480.86,482.37,14284.0,479.2983,479.696,478.1944,479.696,14284.0
2024-08-23 11:00:00,482.13,483.56,481.92,482.08,9056.0,479.4574,480.8794,479.2485,479.4076,9056.0
2024-08-23 11:30:00,481.92,482.61,480.59,480.69,34436.0,479.2485,479.9347,477.9259,478.0253,34436.0
2024-08-23 12:00:00,480.64,480.69,477.0,477.32,8647.0,477.9756,478.0253,474.3558,474.674,8647.0
2024-08-23 12:30:00,477.22,477.52,475.64,476.82,3684.0,474.5746,474.8729,473.0033,474.1768,3684.0
2024-08-23 13:00:00,477.07,478.08,477.07,478.04,3647.0,474.4254,475.4298,474.4254,475.39,3647.0
2024-08-23 13:30:00,478.08,478.38,477.85,477.95,4124.0,475.4298,475.7282,475.2011,475.3005,4124.0
2024-08-23 14:00:00,478.27,478.91,478.13,478.88,3091.0,475.6188,476.2552,475.4795,476.2254,3091.0
2024-08-23 14:30:00,478.81,479.55,478.8,479.44,13159.0,476.1558,476.8917,476.1458,476.7823,13159.0
2024-08-23 15:00:00,479.42,481.2,479.24,481.2,11542.0,476.7624,478.5325,476.5834,478.5325,11542.0
2024-08-23 15:30:00,481.44,481.54,479.09,479.14,56940.0,478.7712,478.8706,476.4342,476.4839,56940.0
2024-08-26 09:30:00,481.93,483.21,480.12,482.59,14255.0,479.2585,480.5314,477.4585,479.9148,14255.0
2024-08-26 10:00:00,483.0,483.0,481.5,481.68,13181.0,480.3225,480.3225,478.8309,479.0099,13181.0
2024-08-26 10:30:00,481.83,482.13,481.32,481.53,9865.0,479.159,479.4574,478.6519,478.8607,9865.0
2024-08-26 11:00:00,481.5,482.0,481.28,481.43,14765.0,478.8309,479.3281,478.6121,478.7612,14765.0
2024-08-26 11:30:00,481.41,481.41,480.56,481.12,11175.0,478.7414,478.7414,477.8961,478.453,11175.0
2024-08-26 12:00:00,480.94,481.8,480.88,481.63,3662.0,478.274,479.1292,478.2143,478.9601,3662.0
2024-08-26 12:30:00,481.78,481.82,480.92,480.92,3710.0,479.1093,479.1491,478.2541,478.2541,3710.0
2024-08-26 13:00:00,480.86,481.41,480.78,481.26,5604.0,478.1944,478.7414,478.1149,478.5922,5604.0
2024-08-26 13:30:00,481.26,481.26,480.01,480.36,9789.0,478.5922,478.5922,477.3491,477.6972,9789.0
2024-08-26 14:00:00,480.55,480.88,480.22,480.83,4037.0,477.8861,478.2143,477.558,478.1646,4037.0
2024-08-26 14:30:00,480.99,480.99,480.18,480.18,3484.0,478.3237,478.3237,477.5182,477.5182,3484.0
2024-08-26 15:00:00,480.46,481.06,480.06,480.67,6918.0,477.7966,478.3933,477.3988,478.0055,6918.0
2024-08-26 15:30:00,480.48,480.88,478.79,479.95,36488.0,477.8165,478.2143,476.1359,477.2895,36488.0
2024-08-27 09:30:00,479.63,481.48,476.85,480.81,13100.0,476.9712,478.811,474.2066,478.1447,13100.0
2024-08-27 10:00:00,481.2,482.77,480.6,482.76,20300.0,478.5325,480.0938,477.9358,480.0839,20300.0
2024-08-27 10:30:00,482.46,483.51,482.45,483.02,17677.0,479.7855,480.8297,479.7756,480.3424,17677.0
2024-08-27 11:00:00,482.96,483.94,482.94,483.48,8260.0,480.2828,481.2573,480.2629,480.7999,8260.0
2024-08-27 11:30:00,483.65,483.65,482.92,483.29,26589.0,480.9689,480.9689,480.243,480.6109,26589.0
2024-08-27 12:00:00,483.18,484.55,483.17,484.55,7370.0,480.5015,481.864,480.4916,481.864,7370.0
2024-08-27 12:30:00,484.42,484.65,483.82,484.08,23930.0,481.7347,481.9634,481.138,481.3966,23930.0
2024-08-27 13:00:00,484.12,484.75,483.93,484.63,13262.0,481.4363,482.0628,481.2474,481.9435,13262.0
2024-08-27 13:30:00,484.63,484.99,484.63,484.76,5706.0,481.9435,482.3015,481.9435,482.0728,5706.0
2024-08-27 14:00:00,484.78,485.4,483.64,484.2,16886.0,482.0927,482.7092,480.959,481.5159,16886.0
2024-08-27 14:30:00,484.21,484.64,483.95,484.64,14202.0,481.5258,481.9535,481.2673,481.9535,14202.0
2024-08-27 15:00:00,484.67,484.74,484.17,484.47,9953.0,481.9833,482.0529,481.4861,481.7844,9953.0
2024-08-27 15:30:00,484.22,484.63,483.92,484.22,43040.0,481.5358,481.9435,481.2374,481.5358,43040.0
2024-08-28 09:30:00,484.4,488.64,483.03,487.94,17286.0,481.7148,485.9313,480.3524,485.2352,17286.0
2024-08-28 10:00:00,488.25,488.28,486.68,486.88,38839.0,485.5434,485.5733,483.9821,484.181,38839.0
2024-08-28 10:30:00,486.74,487.2,486.53,486.75,14540.0,484.0418,484.4993,483.833,484.0518,14540.0
2024-08-28 11:00:00,486.68,486.97,485.23,485.56,11388.0,483.9821,484.2705,482.5402,482.8684,11388.0
2024-08-28 11:30:00,485.19,485.55,483.51,483.85,29981.0,482.5004,482.8584,480.8297,481.1678,29981.0
2024-08-28 12:00:00,483.91,484.19,482.83,483.2,4266.0,481.2275,481.5059,480.1535,480.5214,4266.0
2024-08-28 12:30:00,483.22,483.85,482.89,483.82,7101.0,480.5413,481.1678,480.2132,481.138,7101.0
2024-08-28 13:00:00,483.61,483.86,483.27,483.86,2955.0,480.9292,481.1778,480.591,481.1778,2955.0
2024-08-28 13:30:00,483.77,483.97,482.01,482.01,11902.0,481.0883,481.2872,479.338,479.338,11902.0
2024-08-28 14:00:00,481.72,481.8,480.77,480.77,5616.0,479.0496,479.1292,478.1049,478.1049,5616.0
2024-08-28 14:30:00,480.77,483.15,480.77,483.02,9319.0,478.1049,480.4717,478.1049,480.3424,9319.0
2024-08-28 15:00:00,483.24,484.0,482.81,483.99,17156.0,480.5612,481.317,480.1336,481.3071,17156.0
2024-08-28 15:30:00,483.84,483.96,482.33,482.85,56694.0,481.1579,481.2772,479.6563,480.1734,56694.0
2024-08-29 09:30:00,483.47,484.61,482.02,483.35,15738.0,480.7899,481.9236,479.348,480.6706,15738.0
2024-08-29 10:00:00,483.81,484.7,483.16,484.3,34638.0,481.1281,482.0131,480.4817,481.6153,34638.0
2024-08-29 10:30:00,484.55,485.0,484.01,484.14,16900.0,481.864,482.3115,481.3269,481.4562,16900.0
2024-08-29 11:00:00,484.28,485.68,484.18,485.34,34539.0,481.5954,482.9877,481.496,482.6496,34539.0
2024-08-29 11:30:00,485.63,485.96,485.34,485.94,14260.0,482.938,483.2661,482.6496,483.2462,14260.0
2024-08-29 12:00:00,485.99,486.52,485.46,485.78,16931.0,483.296,483.823,482.7689,483.0871,16931.0
2024-08-29 12:30:00,485.57,486.56,485.57,486.37,18528.0,482.8783,483.8628,482.8783,483.6739,18528.0
2024-08-29 13:00:00,486.34,486.56,485.09,485.63,17761.0,483.644,483.8628,482.401,482.938,17761.0
2024-08-29 13:30:00,485.73,486.12,485.24,485.79,6795.0,483.0374,483.4252,482.5501,483.0971,6795.0
2024-08-29 14:00:00,486.06,486.31,485.17,485.17,10527.0,483.3656,483.6142,482.4805,482.4805,10527.0
2024-08-29 14:30:00,484.93,485.16,483.46,484.28,5091.0,482.2418,482.4706,480.78,481.5954,5091.0
2024-08-29 15:00:00,484.02,484.81,483.7,484.56,11149.0,481.3369,482.1225,481.0187,481.8739,11149.0
2024-08-29 15:30:00,484.74,484.8,482.47,482.7,42192.0,482.0529,482.1126,479.7955,480.0242,42192.0
2024-08-30 09:30:00,484.47,486.22,484.47,485.99,28899.0,481.7844,483.5247,481.7844,483.296,28899.0
2024-08-30 10:00:00,485.94,486.2,484.14,485.04,11964.0,483.2462,483.5048,481.4562,482.3512,11964.0
2024-08-30 10:30:00,485.0,485.61,483.43,483.45,14204.0,482.3115,482.9181,480.7502,480.77,14204.0
2024-08-30 11:00:00,483.47,483.84,480.82,480.83,14241.0,480.7899,481.1579,478.1546,478.1646,14241.0
2024-08-30 11:30:00,480.88,482.0,480.73,481.86,12104.0,478.2143,479.3281,478.0651,479.1889,12104.0
2024-08-30 12:00:00,481.86,482.57,481.41,481.51,8678.0,479.1889,479.8949,478.7414,478.8408,8678.0
2024-08-30 12:30:00,481.32,482.36,480.69,482.36,2916.0,478.6519,479.6861,478.0253,479.6861,2916.0
2024-08-30 13:00:00,482.36,482.94,481.85,481.85,3429.0,479.6861,480.2629,479.1789,479.1789,3429.0
2024-08-30 13:30:00,481.92,482.48,481.92,482.35,2847.0,479.2485,479.8054,479.2485,479.6761,2847.0
2024-08-30 14:00:00,482.12,483.78,482.11,483.38,4681.0,479.4474,481.0982,479.4375,480.7004,4681.0
2024-08-30 14:30:00,483.37,484.31,483.0,484.03,5861.0,480.6905,481.6253,480.3225,481.3468,5861.0
2024-08-30 15:00:00,484.3,485.19,483.89,485.04,8800.0,481.6153,482.5004,481.2076,482.3512,8800.0
2024-08-30 15:30:00,485.18,488.17,484.49,487.77,63788.0,482.4905,485.4639,481.8043,485.0661,63788.0
2024-09-03 09:30:00,488.74,490.18,485.68,487.02,49330.0,486.0307,487.4627,482.9877,484.3203,49330.0
2024-09-03 10:00:00,487.43,487.72,484.64,485.41,11267.0,484.728,485.0164,481.9535,482.7192,11267.0
2024-09-03 10:30:00,485.34,486.26,484.34,485.08,11470.0,482.6496,483.5645,481.6551,482.391,11470.0
2024-09-03 11:00:00,485.08,487.5,485.08,487.07,31312.0,482.391,484.7976,482.391,484.37,31312.0
2024-09-03 11:30:00,487.05,487.37,486.69,487.11,10037.0,484.3501,484.6683,483.9921,484.4098,10037.0
2024-09-03 12:00:00,487.12,487.5,486.53,486.72,13176.0,484.4197,484.7976,483.833,484.0219,13176.0
2024-09-03 12:30:00,486.52,486.82,485.63,486.44,24259.0,483.823,484.1214,482.938,483.7435,24259.0
2024-09-03 13:00:00,486.33,487.63,486.24,487.29,13595.0,483.6341,484.9269,483.5446,484.5888,13595.0
2024-09-03 13:30:00,487.14,487.14,485.6,485.72,13454.0,484.4396,484.4396,482.9081,483.0275,13454.0
2024-09-03 14:00:00,485.41,485.42,484.56,485.05,7728.0,482.7192,482.7291,481.8739,482.3612,7728.0
2024-09-03 14:30:00,485.05,485.5,483.88,483.88,6531.0,482.3612,482.8087,481.1977,481.1977,6531.0
2024-09-03 15:00:00,484.04,484.86,483.72,484.15,9788.0,481.3568,482.1722,481.0386,481.4662,9788.0
2024-09-03 15:30:00,484.24,484.44,480.23,481.98,94121.0,481.5557,481.7546,477.5679,479.3082,94121.0
2024-09-04 09:30:00,482.0,484.79,481.18,484.79,31173.0,479.3281,482.1026,478.5126,482.1026,31173.0
2024-09-04 10:00:00,483.78,485.71,483.09,485.46,9616.0,481.0982,483.0175,480.412,482.7689,9616.0
2024-09-04 10:30:00,485.93,486.26,484.9,484.99,6361.0,483.2363,483.5645,482.212,482.3015,6361.0
2024-09-04 11:00:00,485.05,485.68,484.7,485.35,2558.0,482.3612,482.9877,482.0131,482.6595,2558.0
2024-09-04 11:30:00,484.92,485.43,484.61,485.0,4460.0,482.2319,482.7391,481.9236,482.3115,4460.0
2024-09-04 12:00:00,484.55,484.55,482.95,483.0,6133.0,481.864,481.864,480.2728,480.3225,6133.0
2024-09-04 12:30:00,483.18,483.72,482.61,482.69,12982.0,480.5015,481.0386,479.9347,480.0143,12982.0
2024-09-04 13:00:00,482.88,483.09,481.2,481.22,17232.0,480.2032,480.412,478.5325,478.5524,17232.0
2024-09-04 13:30:00,481.24,481.88,481.22,481.33,12811.0,478.5723,479.2088,478.5524,478.6618,12811.0
2024-09-04 14:00:00,481.32,482.73,481.29,482.72,17073.0,478.6519,480.054,478.622,480.0441,17073.0
2024-09-04 14:30:00,482.72,483.11,481.44,481.7,7648.0,480.0441,480.4319,478.7712,479.0298,7648.0
2024-09-04 15:00:00,481.55,481.82,480.52,481.6,13576.0,478.8806,479.1491,477.8563,478.9303,13576.0
2024-09-04 15:30:00,481.6,485.22,481.43,484.34,58568.0,478.9303,482.5302,478.7612,481.6551,58568.0
2024-09-05 09:30:00,484.09,486.79,483.37,484.62,12061.0,481.4065,484.0915,480.6905,481.9336,12061.0
2024-09-05 10:00:00,484.93,485.47,483.96,485.25,8342.0,482.2418,482.7789,481.2772,482.5601,8342.0
2024-09-05 10:30:00,485.62,485.62,484.04,484.67,7601.0,482.928,482.928,481.3568,481.9833,7601.0
2024-09-05 11:00:00,484.3,484.3,481.17,481.17,5521.0,481.6153,481.6153,478.5027,478.5027,5521.0
2024-09-05 11:30:00,481.18,482.3,480.87,481.78,6554.0,478.5126,479.6264,478.2044,479.1093,6554.0
2024-09-05 12:00:00,481.83,482.3,480.94,481.8,5590.0,479.159,479.6264,478.274,479.1292,5590.0
2024-09-05 12:30:00,481.46,483.63,481.46,483.25,7562.0,478.7911,480.9491,478.7911,480.5712,7562.0
2024-09-05 13:00:00,483.19,483.73,482.66,483.04,16485.0,480.5115,481.0485,479.9844,480.3623,16485.0
2024-09-05 13:30:00,483.15,484.67,482.7,484.67,10343.0,480.4717,481.9833,480.0242,481.9833,10343.0
2024-09-05 14:00:00,484.66,484.91,483.57,483.66,12366.0,481.9733,482.222,480.8894,480.9789,12366.0
2024-09-05 14:30:00,483.56,484.86,483.56,484.25,17690.0,480.8794,482.1722,480.8794,481.5656,17690.0
2024-09-05 15:00:00,484.21,484.21,481.41,482.99,10892.0,481.5258,481.5258,478.7414,480.3126,10892.0
2024-09-05 15:30:00,483.05,483.95,481.86,483.85,51541.0,480.3723,481.2673,479.1889,481.1678,51541.0
2024-09-06 09:30:00,484.55,486.87,484.55,484.75,10650.0,481.864,484.1711,481.864,482.0628,10650.0
2024-09-06 10:00:00,485.31,486.46,482.54,482.61,19030.0,482.6197,483.7634,479.8651,479.9347,19030.0
2024-09-06 10:30:00,482.43,483.33,479.65,479.65,12795.0,479.7557,480.6507,476.9911,476.9911,12795.0
2024-09-06 11:00:00,480.49,483.0,477.53,478.71,11958.0,477.8265,480.3225,474.8829,476.0563,11958.0
2024-09-06 11:30:00,478.71,479.59,478.16,478.23,9708.0,476.0563,476.9314,475.5094,475.579,9708.0
2024-09-06 12:00:00,478.09,478.14,475.6,475.66,12219.0,475.4398,475.4895,472.9636,473.0232,12219.0
2024-09-06 12:30:00,475.64,476.78,475.62,475.89,5269.0,473.0033,474.137,472.9835,473.252,5269.0
2024-09-06 13:00:00,476.47,476.56,475.68,475.73,5292.0,473.8287,473.9182,473.0431,473.0928,5292.0
2024-09-06 13:30:00,475.56,476.24,475.11,475.92,5239.0,472.9238,473.6,472.4763,473.2818,5239.0
2024-09-06 14:00:00,476.07,476.07,473.92,474.72,12529.0,473.431,473.431,471.2929,472.0884,12529.0
2024-09-06 14:30:00,474.77,475.44,474.23,475.29,9116.0,472.1382,472.8045,471.6012,472.6553,9116.0
2024-09-06 15:00:00,475.22,476.36,474.49,475.74,19859.0,472.5857,473.7194,471.8597,473.1028,19859.0
2024-09-06 15:30:00,475.8,476.52,474.72,475.55,38577.0,473.1625,473.8785,472.0884,472.9138,38577.0
2024-09-09 09:30:00,479.1,482.3,478.67,482.12,19915.0,476.4442,479.6264,476.0165,479.4474,19915.0
2024-09-09 10:00:00,482.42,483.04,481.87,481.87,7406.0,479.7458,480.3623,479.1988,479.1988,7406.0
2024-09-09 10:30:00,481.93,482.23,481.43,481.92,31140.0,479.2585,479.5568,478.7612,479.2485,31140.0
2024-09-09 11:00:00,481.88,482.27,480.17,480.81,30352.0,479.2088,479.5966,477.5082,478.1447,30352.0
2024-09-09 11:30:00,481.23,482.45,481.23,481.7,8002.0,478.5624,479.7756,478.5624,479.0298,8002.0
2024-09-09 12:00:00,481.4,484.27,481.33,484.27,37291.0,478.7314,481.5855,478.6618,481.5855,37291.0
2024-09-09 12:30:00,484.27,487.07,484.26,486.65,31908.0,481.5855,484.37,481.5756,483.9523,31908.0
2024-09-09 13:00:00,486.46,486.52,485.19,485.68,30673.0,483.7634,483.823,482.5004,482.9877,30673.0
2024-09-09 13:30:00,485.21,485.51,483.74,483.79,5271.0,482.5203,482.8186,481.0584,481.1082,5271.0
2024-09-09 14:00:00,483.09,483.17,482.56,483.17,9320.0,480.412,480.4916,479.885,480.4916,9320.0
2024-09-09 14:30:00,482.73,483.27,482.35,482.82,5796.0,480.054,480.591,479.6761,480.1435,5796.0
2024-09-09 15:00:00,482.66,482.81,482.14,482.7,10258.0,479.9844,480.1336,479.4673,480.0242,10258.0
2024-09-09 15:30:00,482.91,483.53,481.43,482.38,38617.0,480.233,480.8496,478.7612,479.706,38617.0
2024-09-10 09:30:00,483.69,484.31,480.19,482.85,9480.0,481.0087,481.6253,477.5281,480.1734,9480.0
2024-09-10 10:00:00,482.88,482.9,479.37,481.37,9013.0,480.2032,480.2231,476.7127,478.7016,9013.0
2024-09-10 10:30:00,481.41,482.18,481.1,481.37,5263.0,478.7414,479.5071,478.4331,478.7016,5263.0
2024-09-10 11:00:00,481.99,483.55,481.37,483.55,17741.0,479.3181,480.8695,478.7016,480.8695,17741.0
2024-09-10 11:30:00,483.08,483.08,480.86,480.86,7120.0,480.4021,480.4021,478.1944,478.1944,7120.0
2024-09-10 12:00:00,480.55,481.03,479.35,481.03,23805.0,477.8861,478.3635,476.6928,478.3635,23805.0
2024-09-10 12:30:00,481.62,481.82,481.07,481.16,3083.0,478.9502,479.1491,478.4032,478.4927,3083.0
2024-09-10 13:00:00,481.0,482.08,480.12,481.32,15377.0,478.3336,479.4076,477.4585,478.6519,15377.0
2024-09-10 13:30:00,481.56,482.07,481.36,481.92,18749.0,478.8905,479.3977,478.6916,479.2485,18749.0
2024-09-10 14:00:00,481.95,482.86,481.89,482.7,6847.0,479.2784,480.1833,479.2187,480.0242,6847.0
2024-09-10 14:30:00,483.16,483.57,482.97,483.37,10170.0,480.4817,480.8894,480.2927,480.6905,10170.0
2024-09-10 15:00:00,483.46,485.02,483.39,484.37,14932.0,480.78,482.3313,480.7104,481.6849,14932.0
2024-09-10 15:30:00,484.37,486.01,483.31,484.18,54281.0,481.6849,483.3159,480.6308,481.496,54281.0
2024-09-11 09:30:00,481.89,481.89,475.01,475.01,10124.0,479.2187,479.2187,472.3768,472.3768,10124.0
2024-09-11 10:00:00,474.89,475.5,467.61,467.61,14672.0,472.2575,472.8641,465.0179,465.0179,14672.0
2024-09-11 10:30:00,468.48,471.8,467.81,471.49,15285.0,465.883,469.1846,465.2167,468.8763,15285.0
2024-09-11 11:00:00,471.36,472.14,469.49,470.68,17670.0,468.7471,469.5227,466.8874,468.0708,17670.0
2024-09-11 11:30:00,470.64,472.43,469.81,471.81,26666.0,468.0311,469.8111,467.2057,469.1946,26666.0
2024-09-11 12:00:00,471.95,474.61,471.85,473.18,26996.0,469.3338,471.9791,469.2344,470.557,26996.0
2024-09-11 12:30:00,473.78,475.92,473.46,475.81,33087.0,471.1537,473.2818,470.8354,473.1724,33087.0
2024-09-11 13:00:00,476.5,478.0,476.49,477.53,5543.0,473.8586,475.3503,473.8486,474.8829,5543.0
2024-09-11 13:30:00,477.24,478.01,477.18,477.69,14642.0,474.5945,475.3602,474.5348,475.042,14642.0
2024-09-11 14:00:00,477.75,478.54,477.33,478.07,7921.0,475.1016,475.8873,474.684,475.4199,7921.0
2024-09-11 14:30:00,478.34,479.62,478.14,478.84,9903.0,475.6884,476.9613,475.4895,476.1856,9903.0
2024-09-11 15:00:00,478.85,479.21,478.33,478.98,22610.0,476.1955,476.5536,475.6784,476.3248,22610.0
2024-09-11 15:30:00,479.0,479.47,476.58,478.59,60625.0,476.3447,476.8121,473.9381,475.937,60625.0
2024-09-12 09:30:00,476.27,478.5,474.72,475.4,28317.0,473.6299,475.8475,472.0884,472.7647,28317.0
2024-09-12 10:00:00,475.53,476.76,475.53,476.44,54183.0,472.894,474.1171,472.894,473.7989,54183.0
2024-09-12 10:30:00,476.37,476.54,474.87,474.87,17144.0,473.7293,473.8984,472.2376,472.2376,17144.0
2024-09-12 11:00:00,474.8,475.45,474.19,474.19,11871.0,472.168,472.8144,471.5614,471.5614,11871.0
2024-09-12 11:30:00,474.54,475.08,474.12,474.29,9817.0,471.9094,472.4464,471.4918,471.6608,9817.0
2024-09-12 12:00:00,474.2,475.18,473.56,475.02,11808.0,471.5713,472.5459,470.9349,472.3868,11808.0
2024-09-12 12:30:00,475.34,477.47,475.2,477.18,21502.0,472.705,474.8232,472.5658,474.5348,21502.0
2024-09-12 13:00:00,477.2,477.75,476.92,477.21,26718.0,474.5547,475.1016,474.2762,474.5646,26718.0
2024-09-12 13:30:00,476.95,477.65,476.95,477.37,54087.0,474.3061,475.0022,474.3061,474.7238,54087.0
2024-09-12 14:00:00,477.42,478.79,477.2,478.59,58477.0,474.7735,476.1359,474.5547,475.937,58477.0
2024-09-12 14:30:00,478.83,479.08,476.92,478.19,16646.0,476.1757,476.4243,474.2762,475.5392,16646.0
2024-09-12 15:00:00,478.13,478.75,477.53,478.5,26041.0,475.4795,476.0961,474.8829,475.8475,26041.0
2024-09-12 15:30:00,478.66,479.89,478.45,478.74,65788.0,476.0066,477.2298,475.7978,476.0862,65788.0
2024-09-13 09:30:00,480.08,482.37,477.87,479.17,44080.0,477.4187,479.696,475.221,476.5138,44080.0
2024-09-13 10:00:00,479.07,479.5,477.41,477.72,18670.0,476.4143,476.8419,474.7635,475.0718,18670.0
2024-09-13 10:30:00,477.37,479.44,477.36,478.05,21123.0,474.7238,476.7823,474.7138,475.4,21123.0
2024-09-13 11:00:00,478.16,479.06,477.71,479.03,43838.0,475.5094,476.4044,475.0619,476.3746,43838.0
2024-09-13 11:30:00,479.12,479.41,478.78,479.21,19528.0,476.4641,476.7524,476.1259,476.5536,19528.0
2024-09-13 12:00:00,479.2,479.26,477.29,477.35,9145.0,476.5436,476.6033,474.6442,474.7039,9145.0
2024-09-13 12:30:00,477.34,477.84,477.01,477.29,15042.0,474.6939,475.1911,474.3657,474.6442,15042.0
2024-09-13 13:00:00,477.35,477.52,475.53,477.15,39061.0,474.7039,474.8729,472.894,474.505,39061.0
2024-09-13 13:30:00,477.13,477.54,477.05,477.31,8137.0,474.4851,474.8928,474.4055,474.6641,8137.0
2024-09-13 14:00:00,477.23,478.05,476.65,476.88,14826.0,474.5845,475.4,474.0077,474.2365,14826.0
2024-09-13 14:30:00,476.84,477.17,476.53,476.85,12250.0,474.1967,474.5249,473.8884,474.2066,12250.0
2024-09-13 15:00:00,476.81,477.5,476.5,476.81,27036.0,474.1669,474.853,473.8586,474.1669,27036.0
2024-09-13 15:30:00,476.98,477.35,476.11,476.78,90953.0,474.3359,474.7039,473.4707,474.137,90953.0
2024-09-16 09:30:00,478.91,482.22,478.57,482.06,107407.0,476.2552,479.5469,475.9171,479.3878,107407.0
2024-09-16 10:00:00,481.81,483.56,481.59,482.81,56424.0,479.1391,480.8794,478.9204,480.1336,56424.0
2024-09-16 10:30:00,482.7,484.53,482.39,483.03,19949.0,480.0242,481.8441,479.7159,480.3524,19949.0
2024-09-16 11:00:00,483.01,483.66,482.8,482.8,31022.0,480.3325,480.9789,480.1237,480.1237,31022.0
2024-09-16 11:30:00,483.12,483.93,483.01,483.64,31839.0,480.4419,481.2474,480.3325,480.959,31839.0
2024-09-16 12:00:00,483.55,484.08,482.75,483.87,24366.0,480.8695,481.3966,480.0739,481.1877,24366.0
2024-09-16 12:30:00,484.0,484.93,483.83,483.92,17848.0,481.317,482.2418,481.1479,481.2374,17848.0
2024-09-16 13:00:00,484.18,484.98,483.77,484.92,48346.0,481.496,482.2916,481.0883,482.2319,48346.0
2024-09-16 13:30:00,484.92,485.63,484.62,484.9,13087.0,482.2319,482.938,481.9336,482.212,13087.0
2024-09-16 14:00:00,484.77,485.0,484.54,484.82,7635.0,482.0827,482.3115,481.854,482.1325,7635.0
2024-09-16 14:30:00,484.94,485.34,484.44,484.81,12989.0,482.2518,482.6496,481.7546,482.1225,12989.0
2024-09-16 15:00:00,484.91,485.18,484.57,484.83,25230.0,482.222,482.4905,481.8838,482.1424,25230.0
2024-09-16 15:30:00,484.98,486.43,484.67,485.0,107694.0,482.2916,483.7335,481.9833,482.3115,107694.0
2024-09-17 09:30:00,484.99,485.31,481.54,481.54,20766.0,482.3015,482.6197,478.8706,478.8706,20766.0
2024-09-17 10:00:00,482.06,483.54,481.89,481.89,23902.0,479.3878,480.8596,479.2187,479.2187,23902.0
2024-09-17 10:30:00,482.12,483.23,481.88,482.48,19496.0,479.4474,480.5513,479.2088,479.8054,19496.0
2024-09-17 11:00:00,482.58,483.38,482.44,482.91,14585.0,479.9049,480.7004,479.7656,480.233,14585.0
2024-09-17 11:30:00,483.14,483.2,481.64,481.82,16542.0,480.4618,480.5214,478.9701,479.1491,16542.0
2024-09-17 12:00:00,481.81,482.29,481.32,482.15,8791.0,479.1391,479.6165,478.6519,479.4773,8791.0
2024-09-17 12:30:00,481.96,481.98,480.19,481.56,24051.0,479.2883,479.3082,477.5281,478.8905,24051.0
2024-09-17 13:00:00,481.49,483.04,481.36,483.04,7240.0,478.8209,480.3623,478.6916,480.3623,7240.0
2024-09-17 13:30:00,483.04,483.31,482.07,483.01,27440.0,480.3623,480.6308,479.3977,480.3325,27440.0
2024-09-17 14:00:00,483.21,484.22,483.21,483.62,7257.0,480.5314,481.5358,480.5314,480.9391,7257.0
2024-09-17 14:30:00,483.31,483.85,482.68,483.02,9846.0,480.6308,481.1678,480.0043,480.3424,9846.0
2024-09-17 15:00:00,483.02,483.23,481.89,482.24,11888.0,480.3424,480.5513,479.2187,479.5668,11888.0
2024-09-17 15:30:00,481.96,483.83,481.78,482.73,66147.0,479.2883,481.1479,479.1093,480.054,66147.0
2024-09-18 09:30:00,482.43,483.41,480.75,482.16,17097.0,479.7557,480.7303,478.085,479.4872,17097.0
2024-09-18 10:00:00,482.59,484.37,482.44,484.37,10860.0,479.9148,481.6849,479.7656,481.6849,10860.0
2024-09-18 10:30:00,483.63,483.63,481.27,481.9,11186.0,480.9491,480.9491,478.6021,479.2286,11186.0
2024-09-18 11:00:00,481.87,483.04,481.86,483.03,9734.0,479.1988,480.3623,479.1889,480.3524,9734.0
2024-09-18 11:30:00,483.11,483.67,482.5,482.85,20245.0,480.4319,480.9888,479.8253,480.1734,20245.0
2024-09-18 12:00:00,482.83,484.16,482.82,483.9,10285.0,480.1535,481.4761,480.1435,481.2176,10285.0
2024-09-18 12:30:00,484.17,485.4,483.97,484.99,5226.0,481.4861,482.7092,481.2872,482.3015,5226.0
2024-09-18 13:00:00,485.22,486.44,484.76,485.24,20834.0,482.5302,483.7435,482.0728,482.5501,20834.0
2024-09-18 13:30:00,485.6,485.86,483.7,484.21,9303.0,482.9081,483.1667,481.0187,481.5258,9303.0
2024-09-18 14:00:00,483.99,489.0,483.45,485.06,18232.0,481.3071,486.2893,480.77,482.3711,18232.0
2024-09-18 14:30:00,485.44,485.91,483.37,484.42,14436.0,482.749,483.2164,480.6905,481.7347,14436.0
2024-09-18 15:00:00,484.23,487.24,483.84,485.91,20211.0,481.5457,484.539,481.1579,483.2164,20211.0
2024-09-18 15:30:00,486.46,486.54,483.76,484.66,73854.0,483.7634,483.8429,481.0783,481.9733,73854.0
2024-09-19 09:30:00,491.02,491.39,487.07,491.39,21005.0,488.2981,488.666,484.37,488.666,21005.0
2024-09-19 10:00:00,490.14,491.68,489.35,491.05,20734.0,487.423,488.9544,486.6373,488.3279,20734.0
2024-09-19 10:30:00,490.84,491.16,489.1,489.71,23635.0,488.1191,488.4373,486.3887,486.9953,23635.0
2024-09-19 11:00:00,489.35,490.94,489.14,490.45,10254.0,486.6373,488.2185,486.4285,487.7312,10254.0
2024-09-19 11:30:00,490.49,491.43,490.02,491.41,9025.0,487.771,488.7058,487.3036,488.6859,9025.0
2024-09-19 12:00:00,491.42,492.48,491.35,492.16,14665.0,488.6959,489.75,488.6263,489.4318,14665.0
2024-09-19 12:30:00,492.16,492.26,489.96,490.13,12913.0,489.4318,489.5312,487.244,487.413,12913.0
2024-09-19 13:00:00,490.47,491.88,490.23,491.81,6375.0,487.7511,489.1533,487.5125,489.0837,6375.0
2024-09-19 13:30:00,491.82,492.35,491.65,491.74,13559.0,489.0937,489.6207,488.9246,489.0141,13559.0
2024-09-19 14:00:00,491.72,491.92,490.21,491.11,15456.0,488.9942,489.1931,487.4926,488.3876,15456.0
2024-09-19 14:30:00,491.11,492.0,490.29,490.51,17163.0,488.3876,489.2727,487.5721,487.7909,17163.0
2024-09-19 15:00:00,490.76,491.54,489.6,489.98,20672.0,488.0395,488.8152,486.886,487.2639,20672.0
2024-09-19 15:30:00,489.5,490.69,489.31,490.16,81866.0,486.7865,487.9699,486.5976,487.4429,81866.0
2024-09-20 09:30:00,488.53,490.55,488.09,488.18,111728.0,485.8219,487.8307,485.3843,485.4738,111728.0
2024-09-20 10:00:00,488.16,491.21,487.77,490.72,12564.0,485.4539,488.487,485.0661,487.9997,12564.0
2024-09-20 10:30:00,490.56,490.95,488.4,488.4,14493.0,487.8406,488.2285,485.6926,485.6926,14493.0
2024-09-20 11:00:00,488.95,489.9,488.12,489.9,17805.0,486.2396,487.1843,485.4142,487.1843,17805.0
2024-09-20 11:30:00,489.87,491.39,489.47,490.74,6794.0,487.1545,488.666,486.7567,488.0196,6794.0
2024-09-20 12:00:00,490.49,493.26,489.98,493.26,24586.0,487.771,490.5257,487.2639,490.5257,24586.0
2024-09-20 12:30:00,493.4,493.46,492.35,492.79,7229.0,490.6649,490.7246,489.6207,490.0583,7229.0
2024-09-20 13:00:00,492.94,493.55,492.35,492.73,11662.0,490.2074,490.8141,489.6207,489.9986,11662.0
2024-09-20 13:30:00,492.53,492.74,491.86,492.26,6479.0,489.7997,490.0086,489.1334,489.5312,6479.0
2024-09-20 14:00:00,491.92,492.24,491.41,491.63,9513.0,489.1931,489.5113,488.6859,488.9047,9513.0
2024-09-20 14:30:00,491.67,492.27,490.57,491.98,21754.0,488.9445,489.5412,487.8506,489.2528,21754.0
2024-09-20 15:00:00,492.27,492.99,491.78,492.11,18897.0,489.5412,490.2572,489.0539,489.382,18897.0
2024-09-20 15:30:00,492.21,495.1,491.87,494.7,132838.0,489.4815,492.3555,489.1434,491.9577,132838.0
2024-09-23 09:30:00,489.24,494.01,483.3,484.18,60320.0,486.528,491.2715,480.6209,481.496,60320.0
2024-09-23 10:00:00,483.99,486.08,482.8,483.79,22457.0,481.3071,483.3855,480.1237,481.1082,22457.0
2024-09-23 10:30:00,484.27,485.53,482.54,482.98,16317.0,481.5855,482.8385,479.8651,480.3027,16317.0
2024-09-23 11:00:00,482.99,484.37,482.76,484.1,13336.0,480.3126,481.6849,480.0839,481.4164,13336.0
2024-09-23 11:30:00,484.53,484.7,483.77,483.81,24458.0,481.8441,482.0131,481.0883,481.1281,24458.0
2024-09-23 12:00:00,483.82,484.43,483.28,483.65,36540.0,481.138,481.7446,480.601,480.9689,36540.0
2024-09-23 12:30:00,483.65,483.98,481.48,482.02,11588.0,480.9689,481.2971,478.811,479.348,11588.0
2024-09-23 13:00:00,481.64,481.97,480.41,480.78,11698.0,478.9701,479.2983,477.7469,478.1149,11698.0
2024-09-23 13:30:00,480.93,481.16,478.15,478.15,18224.0,478.264,478.4927,475.4994,475.4994,18224.0
2024-09-23 14:00:00,478.47,479.33,477.66,478.77,30988.0,475.8177,476.6729,475.0121,476.116,30988.0
2024-09-23 14:30:00,478.8,479.4,478.24,478.25,19982.0,476.1458,476.7425,475.5889,475.5989,19982.0
2024-09-23 15:00:00,478.22,479.19,477.6,478.36,24397.0,475.569,476.5337,474.9525,475.7083,24397.0
2024-09-23 15:30:00,478.41,479.15,477.81,478.96,91716.0,475.758,476.4939,475.1613,476.3049,91716.0
2024-09-24 09:30:00,477.4,479.17,472.03,476.06,22610.0,474.7536,476.5138,469.4134,473.421,22610.0
2024-09-24 10:00:00,476.06,476.82,474.98,476.23,36984.0,473.421,474.1768,472.347,473.5901,36984.0
2024-09-24 10:30:00,476.46,477.59,475.97,476.91,30352.0,473.8188,474.9425,473.3315,474.2663,30352.0
2024-09-24 11:00:00,476.84,477.72,476.19,476.19,17486.0,474.1967,475.0718,473.5503,473.5503,17486.0
2024-09-24 11:30:00,476.54,477.07,476.41,476.62,9092.0,473.8984,474.4254,473.7691,473.9779,9092.0
2024-09-24 12:00:00,476.62,477.02,475.92,476.19,7734.0,473.9779,474.3757,473.2818,473.5503,7734.0
2024-09-24 12:30:00,476.2,476.48,475.63,475.91,8982.0,473.5602,473.8387,472.9934,473.2718,8982.0
2024-09-24 13:00:00,475.74,476.68,475.74,476.55,9393.0,473.1028,474.0376,473.1028,473.9083,9393.0
2024-09-24 13:30:00,476.55,476.6,476.1,476.41,15338.0,473.9083,473.958,473.4608,473.7691,15338.0
2024-09-24 14:00:00,476.47,477.02,476.39,476.83,14236.0,473.8287,474.3757,473.7492,474.1867,14236.0
2024-09-24 14:30:00,476.78,476.97,476.13,476.13,15676.0,474.137,474.326,473.4906,473.4906,15676.0
2024-09-24 15:00:00,476.31,476.38,475.76,475.76,11018.0,473.6696,473.7392,473.1227,473.1227,11018.0
2024-09-24 15:30:00,475.73,479.54,475.62,479.33,101265.0,473.0928,476.8817,472.9835,476.6729,101265.0
2024-09-25 09:30:00,480.29,480.81,477.1,477.29,14918.0,477.6276,478.1447,474.4552,474.6442,14918.0
2024-09-25 10:00:00,477.25,478.16,476.04,476.28,9753.0,474.6044,475.5094,473.4011,473.6398,9753.0
2024-09-25 10:30:00,475.66,476.65,474.86,476.33,14984.0,473.0232,474.0077,472.2277,473.6895,14984.0
2024-09-25 11:00:00,476.32,477.42,475.67,476.65,10573.0,473.6796,474.7735,473.0332,474.0077,10573.0
2024-09-25 11:30:00,476.96,477.16,475.74,476.31,7285.0,474.316,474.5149,473.1028,473.6696,7285.0
2024-09-25 12:00:00,476.13,477.26,476.13,476.41,7535.0,473.4906,474.6144,473.4906,473.7691,7535.0
2024-09-25 12:30:00,476.42,476.42,475.34,475.49,11898.0,473.779,473.779,472.705,472.8542,11898.0
2024-09-25 13:00:00,475.33,477.01,475.0,476.5,11984.0,472.6951,474.3657,472.3669,473.8586,11984.0
2024-09-25 13:30:00,476.21,476.63,475.22,476.61,9428.0,473.5702,473.9879,472.5857,473.968,9428.0
2024-09-25 14:00:00,476.34,476.45,475.42,475.94,8067.0,473.6995,473.8089,472.7846,473.3017,8067.0
2024-09-25 14:30:00,476.3,476.48,475.31,475.48,10739.0,473.6597,473.8387,472.6752,472.8442,10739.0
2024-09-25 15:00:00,475.31,476.18,474.85,475.18,17346.0,472.6752,473.5403,472.2177,472.5459,17346.0
2024-09-25 15:30:00,475.1,476.2,474.84,476.1,60798.0,472.4663,473.5602,472.2078,473.4608,60798.0
2024-09-26 09:30:00,475.26,477.93,474.86,475.27,21628.0,472.6254,475.2806,472.2277,472.6354,21628.0
2024-09-26 10:00:00,476.25,476.64,471.26,472.54,22869.0,473.61,473.9978,468.6476,469.9205,22869.0
2024-09-26 10:30:00,472.65,475.04,472.61,473.64,20181.0,470.0299,472.4067,469.9901,471.0144,20181.0
2024-09-26 11:00:00,473.65,475.0,473.48,474.4,26075.0,471.0244,472.3669,470.8553,471.7702,26075.0
2024-09-26 11:30:00,474.39,475.64,473.9,475.35,15331.0,471.7603,473.0033,471.273,472.715,15331.0
2024-09-26 12:00:00,475.17,475.25,474.02,474.09,5895.0,472.5359,472.6155,471.3923,471.4619,5895.0
2024-09-26 12:30:00,474.1,474.31,473.6,474.26,14438.0,471.4719,471.6807,470.9747,471.631,14438.0
2024-09-26 13:00:00,474.18,474.56,472.92,473.57,15548.0,471.5514,471.9293,470.2984,470.9448,15548.0
2024-09-26 13:30:00,473.67,474.22,473.26,473.84,13044.0,471.0443,471.5912,470.6365,471.2133,13044.0
2024-09-26 14:00:00,473.54,474.0,473.42,473.49,9549.0,470.915,471.3724,470.7956,470.8653,9549.0
2024-09-26 14:30:00,473.43,473.43,471.85,471.9,12406.0,470.8056,470.8056,469.2344,469.2841,12406.0
2024-09-26 15:00:00,472.05,473.24,471.75,473.24,16518.0,469.4332,470.6166,469.1349,470.6166,16518.0
2024-09-26 15:30:00,472.95,474.5,472.5,473.81,49034.0,470.3283,471.8697,469.8807,471.1835,49034.0
2024-09-27 09:30:00,474.48,475.79,473.27,475.28,8842.0,471.8498,473.1525,470.6465,472.6453,8842.0
2024-09-27 10:00:00,475.19,477.25,474.43,476.29,16542.0,472.5558,474.6044,471.8001,473.6497,16542.0
2024-09-27 10:30:00,476.36,476.98,475.28,475.53,5240.0,473.7194,474.3359,472.6453,472.894,5240.0
2024-09-27 11:00:00,475.46,476.07,475.0,475.68,11430.0,472.8243,473.431,472.3669,473.0431,11430.0
2024-09-27 11:30:00,476.02,476.03,474.2,474.54,8422.0,473.3812,473.3912,471.5713,471.9094,8422.0
2024-09-27 12:00:00,474.39,474.9,474.15,474.39,6727.0,471.7603,472.2674,471.5216,471.7603,6727.0
2024-09-27 12:30:00,474.42,474.75,474.22,474.22,14679.0,471.7901,472.1183,471.5912,471.5912,14679.0
2024-09-27 13:00:00,474.39,474.61,473.74,474.4,10164.0,471.7603,471.9791,471.1139,471.7702,10164.0
2024-09-27 13:30:00,474.4,474.97,474.1,474.67,7631.0,471.7702,472.3371,471.4719,472.0387,7631.0
2024-09-27 14:00:00,474.85,474.9,473.98,474.14,10858.0,472.2177,472.2674,471.3525,471.5117,10858.0
2024-09-27 14:30:00,474.14,474.84,473.78,474.84,9491.0,471.5117,472.2078,471.1537,472.2078,9491.0
2024-09-27 15:00:00,474.62,475.07,473.73,473.76,12470.0,471.989,472.4365,471.1039,471.1338,12470.0
2024-09-27 15:30:00,473.74,474.52,473.0,473.49,54782.0,471.1139,471.8896,470.378,470.8653,54782.0
2024-09-30 09:30:00,473.27,475.91,473.27,473.79,36089.0,470.6465,473.2718,470.6465,471.1636,36089.0
2024-09-30 10:00:00,473.57,475.66,473.57,474.41,9016.0,470.9448,473.0232,470.9448,471.7802,9016.0
2024-09-30 10:30:00,474.41,475.95,473.97,475.14,12973.0,471.7802,473.3116,471.3426,472.5061,12973.0
2024-09-30 11:00:00,475.53,475.76,474.88,475.06,29401.0,472.894,473.1227,472.2476,472.4266,29401.0
2024-09-30 11:30:00,475.06,476.68,474.92,476.33,17836.0,472.4266,474.0376,472.2873,473.6895,17836.0
2024-09-30 12:00:00,476.53,476.69,476.14,476.14,17305.0,473.8884,474.0475,473.5006,473.5006,17305.0
2024-09-30 12:30:00,475.95,476.06,475.15,475.49,5479.0,473.3116,473.421,472.5161,472.8542,5479.0
2024-09-30 13:00:00,475.49,475.51,474.32,474.73,7047.0,472.8542,472.8741,471.6907,472.0984,7047.0
2024-09-30 13:30:00,474.97,475.18,474.3,474.62,9707.0,472.3371,472.5459,471.6708,471.989,9707.0
2024-09-30 14:00:00,474.42,474.46,471.44,472.51,27684.0,471.7901,471.8299,468.8266,469.8907,27684.0
2024-09-30 14:30:00,472.62,473.81,472.45,473.52,34632.0,470.0001,471.1835,469.831,470.8951,34632.0
2024-09-30 15:00:00,473.52,474.1,472.6,473.79,29837.0,470.8951,471.4719,469.9802,471.1636,29837.0
2024-09-30 15:30:00,473.89,474.96,473.56,474.3,241853.0,471.263,472.3271,470.9349,471.6708,241853.0
2024-10-01 09:30:00,476.91,476.91,469.5,470.52,62742.0,474.2663,474.2663,466.8974,467.9117,62742.0
2024-10-01 10:00:00,469.74,472.02,469.0,471.55,74250.0,467.136,469.4034,466.4002,468.936,74250.0
2024-10-01 10:30:00,472.01,473.08,471.16,471.62,29749.0,469.3935,470.4575,468.5482,469.0056,29749.0
2024-10-01 11:00:00,471.88,471.89,470.58,471.1,13533.0,469.2642,469.2741,467.9714,468.4885,13533.0
2024-10-01 11:30:00,472.07,472.69,471.68,472.33,30690.0,469.4531,470.0697,469.0653,469.7117,30690.0
2024-10-01 12:00:00,472.3,473.0,471.97,472.21,13214.0,469.6819,470.378,469.3537,469.5924,13214.0
2024-10-01 12:30:00,472.58,472.73,470.8,471.89,29210.0,469.9603,470.1095,468.1902,469.2741,29210.0
2024-10-01 13:00:00,471.52,471.88,469.71,469.9,14261.0,468.9062,469.2642,467.1062,467.2952,14261.0
2024-10-01 13:30:00,469.88,471.63,469.88,471.59,34435.0,467.2753,469.0156,467.2753,468.9758,34435.0
2024-10-01 14:00:00,471.6,472.5,471.59,472.2,28827.0,468.9857,469.8807,468.9758,469.5824,28827.0
2024-10-01 14:30:00,472.29,472.37,471.78,472.29,23140.0,469.6719,469.7515,469.1647,469.6719,23140.0
2024-10-01 15:00:00,472.14,473.36,471.91,472.7,61979.0,469.5227,470.736,469.294,470.0796,61979.0
2024-10-01 15:30:00,472.88,473.07,470.78,471.4,93173.0,470.2586,470.4476,468.1703,468.7868,93173.0
2024-10-02 09:30:00,472.21,474.51,468.33,470.91,28250.0,469.5924,471.8796,465.7339,468.2996,28250.0
2024-10-02 10:00:00,471.13,472.0,469.72,470.5,22256.0,468.5183,469.3835,467.1162,467.8918,22256.0
2024-10-02 10:30:00,470.19,471.35,470.18,470.56,9584.0,467.5836,468.7371,467.5736,467.9515,9584.0
2024-10-02 11:00:00,470.82,471.35,470.21,471.35,16815.0,468.2101,468.7371,467.6034,468.7371,16815.0
2024-10-02 11:30:00,471.64,472.0,470.61,470.61,17658.0,469.0255,469.3835,468.0012,468.0012,17658.0
2024-10-02 12:00:00,470.56,470.92,470.01,470.3,11730.0,467.9515,468.3095,467.4046,467.6929,11730.0
2024-10-02 12:30:00,470.28,470.5,469.18,469.23,11806.0,467.6731,467.8918,466.5792,466.6289,11806.0
2024-10-02 13:00:00,469.2,469.75,468.9,469.56,8447.0,466.599,467.146,466.3007,466.957,8447.0
2024-10-02 13:30:00,469.77,470.44,468.75,470.44,16274.0,467.1659,467.8322,466.1515,467.8322,16274.0
2024-10-02 14:00:00,470.5,470.73,469.66,469.85,21355.0,467.8918,468.1206,467.0565,467.2454,21355.0
2024-10-02 14:30:00,469.9,470.19,469.85,470.01,17104.0,467.2952,467.5836,467.2454,467.4046,17104.0
2024-10-02 15:00:00,470.05,470.15,469.65,469.88,19122.0,467.4443,467.5438,467.0465,467.2753,19122.0
2024-10-02 15:30:00,469.68,470.54,469.27,469.91,77066.0,467.0764,467.9316,466.6687,467.3051,77066.0
2024-10-03 09:30:00,471.36,472.0,467.97,469.56,14309.0,468.7471,469.3835,465.3759,466.957,14309.0
2024-10-03 10:00:00,469.94,470.14,468.49,468.87,19766.0,467.3349,467.5338,465.893,466.2709,19766.0
2024-10-03 10:30:00,468.87,469.97,467.61,469.15,7633.0,466.2709,467.3648,465.0179,466.5493,7633.0
2024-10-03 11:00:00,468.65,469.72,468.37,469.17,6168.0,466.0521,467.1162,465.7736,466.5692,6168.0
2024-10-03 11:30:00,469.96,470.01,469.3,469.31,4481.0,467.3548,467.4046,466.6985,466.7084,4481.0
2024-10-03 12:00:00,469.39,470.31,469.39,469.87,6561.0,466.788,467.7029,466.788,467.2653,6561.0
2024-10-03 12:30:00,469.79,469.93,467.92,467.97,7953.0,467.1858,467.325,465.3261,465.3759,7953.0
2024-10-03 13:00:00,467.89,468.23,467.61,467.88,7336.0,465.2963,465.6344,465.0179,465.2864,7336.0
2024-10-03 13:30:00,467.87,468.4,467.7,467.92,11936.0,465.2764,465.8035,465.1074,465.3261,11936.0
2024-10-03 14:00:00,467.85,468.07,467.47,467.69,8932.0,465.2565,465.4753,464.8786,465.0974,8932.0
2024-10-03 14:30:00,467.65,467.9,467.51,467.51,7012.0,465.0576,465.3062,464.9184,464.9184,7012.0
2024-10-03 15:00:00,467.4,468.0,466.54,468.0,22438.0,464.809,465.4057,463.9538,465.4057,22438.0
2024-10-03 15:30:00,467.73,468.14,466.5,467.62,44746.0,465.1372,465.5449,463.914,465.0278,44746.0
2024-10-04 09:30:00,469.36,469.59,465.01,466.85,50669.0,466.7582,466.9869,462.4323,464.2621,50669.0
2024-10-04 10:00:00,467.0,467.52,463.13,463.8,31500.0,464.4112,464.9284,460.5627,461.229,31500.0
2024-10-04 10:30:00,463.8,465.14,459.7,461.06,28749.0,461.229,462.5615,457.1517,458.5042,28749.0
2024-10-04 11:00:00,461.03,463.04,459.15,459.26,56394.0,458.4743,460.4732,456.6048,456.7141,56394.0
2024-10-04 11:30:00,459.63,461.32,459.26,460.82,24671.0,457.0821,458.7627,456.7141,458.2655,24671.0
2024-10-04 12:00:00,461.0,461.38,458.93,458.93,18403.0,458.4445,458.8224,456.386,456.386,18403.0
2024-10-04 12:30:00,458.9,461.34,458.9,461.15,22215.0,456.3561,458.7826,456.3561,458.5937,22215.0
2024-10-04 13:00:00,461.2,461.83,460.94,461.44,15196.0,458.6434,459.2699,458.3848,458.8821,15196.0
2024-10-04 13:30:00,461.38,461.72,459.75,460.49,24836.0,458.8224,459.1605,457.2014,457.9373,24836.0
2024-10-04 14:00:00,460.67,460.67,459.64,460.26,27195.0,458.1163,458.1163,457.092,457.7086,27195.0
2024-10-04 14:30:00,460.29,461.98,460.24,460.38,58538.0,457.7384,459.4191,457.6887,457.8279,58538.0
2024-10-04 15:00:00,460.85,462.04,460.5,461.91,44433.0,458.2953,459.4787,457.9473,459.3495,44433.0
2024-10-04 15:30:00,461.91,462.29,459.95,460.5,215347.0,459.3495,459.7273,457.4003,457.9473,215347.0
2024-10-07 09:30:00,461.83,464.0,458.43,460.0,52261.0,459.2699,461.4279,455.8887,457.45,52261.0
2024-10-07 10:00:00,460.29,462.17,459.86,461.27,42916.0,457.7384,459.608,457.3108,458.713,42916.0
2024-10-07 10:30:00,461.24,461.72,460.12,460.29,18961.0,458.6832,459.1605,457.5694,457.7384,18961.0
2024-10-07 11:00:00,460.2,461.15,460.12,460.39,37316.0,457.6489,458.5937,457.5694,457.8379,37316.0
2024-10-07 11:30:00,460.38,460.38,459.24,459.37,6106.0,457.8279,457.8279,456.6943,456.8235,6106.0
2024-10-07 12:00:00,459.29,459.53,458.54,459.18,11268.0,456.744,456.9826,455.9981,456.6346,11268.0
2024-10-07 12:30:00,459.03,459.1,458.08,459.1,6071.0,456.4854,456.555,455.5407,456.555,6071.0
2024-10-07 13:00:00,459.4,459.65,458.29,459.26,14306.0,456.8534,457.102,455.7495,456.7141,14306.0
2024-10-07 13:30:00,459.18,459.27,457.71,458.33,6630.0,456.6346,456.7241,455.1727,455.7893,6630.0
2024-10-07 14:00:00,458.26,458.68,457.77,458.27,13953.0,455.7197,456.1374,455.2324,455.7296,13953.0
2024-10-07 14:30:00,458.25,458.28,456.65,457.5,12372.0,455.7097,455.7396,454.1186,454.9639,12372.0
2024-10-07 15:00:00,457.55,459.51,457.48,458.87,15825.0,455.0136,456.9628,454.944,456.3263,15825.0
2024-10-07 15:30:00,458.98,459.1,457.0,457.46,162175.0,456.4357,456.555,454.4667,454.9241,162175.0
2024-10-08 09:30:00,463.68,465.7,462.59,465.2,46029.0,461.1096,463.1184,460.0257,462.6212,46029.0
2024-10-08 10:00:00,464.72,469.74,464.33,469.14,87407.0,462.1439,467.136,461.756,466.5394,87407.0
2024-10-08 10:30:00,468.67,468.77,465.84,467.77,45954.0,466.072,466.1714,463.2577,465.177,45954.0
2024-10-08 11:00:00,467.96,468.54,466.88,467.56,22360.0,465.3659,465.9427,464.2919,464.9681,22360.0
2024-10-08 11:30:00,467.5,467.63,466.64,466.73,14645.0,464.9085,465.0377,464.0532,464.1427,14645.0
2024-10-08 12:00:00,466.56,467.03,465.5,465.71,28005.0,463.9737,464.4411,462.9196,463.1284,28005.0
2024-10-08 12:30:00,465.73,467.41,465.32,467.39,13350.0,463.1483,464.819,462.7406,464.7991,13350.0
2024-10-08 13:00:00,467.8,468.4,466.52,468.4,10705.0,465.2068,465.8035,463.9339,465.8035,10705.0
2024-10-08 13:30:00,468.4,468.41,467.65,468.21,7059.0,465.8035,465.8134,465.0576,465.6145,7059.0
2024-10-08 14:00:00,468.68,469.7,468.68,469.7,8833.0,466.0819,467.0963,466.0819,467.0963,8833.0
2024-10-08 14:30:00,469.71,470.42,469.25,470.38,12271.0,467.1062,467.8123,466.6488,467.7725,12271.0
2024-10-08 15:00:00,470.19,470.71,469.66,470.71,12404.0,467.5836,468.1007,467.0565,468.1007,12404.0
2024-10-08 15:30:00,470.63,471.7,470.17,470.96,74005.0,468.0211,469.0852,467.5637,468.3493,74005.0
2024-10-09 09:30:00,471.02,473.3,470.99,472.49,15809.0,468.409,470.6763,468.3791,469.8708,15809.0
2024-10-09 10:00:00,472.98,472.98,470.66,470.81,45746.0,470.3581,470.3581,468.0509,468.2001,45746.0
2024-10-09 10:30:00,471.05,471.45,470.26,470.91,33952.0,468.4388,468.8366,467.6532,468.2996,33952.0
2024-10-09 11:00:00,470.91,470.95,468.82,469.92,13245.0,468.2996,468.3393,466.2211,467.3151,13245.0
2024-10-09 11:30:00,469.94,471.21,469.61,471.12,16314.0,467.3349,468.5979,467.0068,468.5084,16314.0
2024-10-09 12:00:00,471.11,473.22,470.84,472.71,16539.0,468.4985,470.5968,468.23,470.0896,16539.0
2024-10-09 12:30:00,472.06,472.83,471.13,471.13,17726.0,469.4432,470.2089,468.5183,468.5183,17726.0
2024-10-09 13:00:00,471.34,472.03,470.74,471.88,16241.0,468.7272,469.4134,468.1305,469.2642,16241.0
2024-10-09 13:30:00,471.93,471.93,470.76,471.23,15774.0,469.3139,469.3139,468.1504,468.6178,15774.0
2024-10-09 14:00:00,471.46,472.13,470.29,470.7,15694.0,468.8465,469.5128,467.683,468.0907,15694.0
2024-10-09 14:30:00,470.6,471.5,470.29,471.05,42705.0,467.9913,468.8863,467.683,468.4388,42705.0
2024-10-09 15:00:00,470.93,472.1,470.34,472.1,20992.0,468.3195,469.483,467.7327,469.483,20992.0
2024-10-09 15:30:00,471.99,474.21,471.64,472.96,107742.0,469.3736,471.5813,469.0255,470.3382,107742.0
2024-10-10 09:30:00,472.0,473.43,469.62,472.44,15044.0,469.3835,470.8056,467.0167,469.8211,15044.0
2024-10-10 10:00:00,472.06,472.93,470.49,470.49,7566.0,469.4432,470.3084,467.8819,467.8819,7566.0
2024-10-10 10:30:00,470.7,471.22,469.88,469.95,5506.0,468.0907,468.6078,467.2753,467.3449,5506.0
2024-10-10 11:00:00,470.18,472.24,469.65,471.67,10868.0,467.5736,469.6222,467.0465,469.0554,10868.0
2024-10-10 11:30:00,471.79,472.78,471.68,471.84,15081.0,469.1747,470.1592,469.0653,469.2244,15081.0
2024-10-10 12:00:00,471.76,471.76,471.16,471.7,7817.0,469.1449,469.1449,468.5482,469.0852,7817.0
2024-10-10 12:30:00,471.35,471.57,469.54,469.8,7692.0,468.7371,468.9559,466.9372,467.1957,7692.0
2024-10-10 13:00:00,470.1,470.46,468.91,470.23,12102.0,467.4941,467.8521,466.3107,467.6233,12102.0
2024-10-10 13:30:00,470.15,470.19,468.31,469.03,12646.0,467.5438,467.5836,465.714,466.43,12646.0
2024-10-10 14:00:00,469.05,469.05,468.54,468.71,8673.0,466.4499,466.4499,465.9427,466.1118,8673.0
2024-10-10 14:30:00,468.71,468.96,468.13,468.37,19932.0,466.1118,466.3604,465.535,465.7736,19932.0
2024-10-10 15:00:00,468.53,469.15,467.78,468.25,10672.0,465.9328,466.5493,465.1869,465.6543,10672.0
2024-10-10 15:30:00,468.54,470.26,468.41,469.53,43879.0,465.9427,467.6532,465.8134,466.9272,43879.0
2024-10-11 09:30:00,471.58,473.14,471.01,472.93,12205.0,468.9658,470.5172,468.399,470.3084,12205.0
2024-10-11 10:00:00,472.61,473.87,472.38,473.77,8907.0,469.9901,471.2432,469.7614,471.1437,8907.0
2024-10-11 10:30:00,473.69,474.07,472.45,473.0,8897.0,471.0642,471.442,469.831,470.378,8897.0
2024-10-11 11:00:00,472.67,474.41,472.49,473.34,7024.0,470.0498,471.7802,469.8708,470.7161,7024.0
2024-10-11 11:30:00,473.63,474.44,473.6,474.05,6092.0,471.0045,471.81,470.9747,471.4222,6092.0
2024-10-11 12:00:00,474.03,474.03,472.58,472.61,9476.0,471.4023,471.4023,469.9603,469.9901,9476.0
2024-10-11 12:30:00,472.58,473.23,471.95,472.21,7950.0,469.9603,470.6067,469.3338,469.5924,7950.0
2024-10-11 13:00:00,472.32,472.55,471.83,472.23,3511.0,469.7017,469.9305,469.2145,469.6122,3511.0
2024-10-11 13:30:00,472.18,472.88,471.9,472.51,3964.0,469.5625,470.2586,469.2841,469.8907,3964.0
2024-10-11 14:00:00,472.45,473.58,472.31,472.31,3442.0,469.831,470.9548,469.6918,469.6918,3442.0
2024-10-11 14:30:00,472.38,472.66,472.02,472.66,3432.0,469.7614,470.0399,469.4034,470.0399,3432.0
2024-10-11 15:00:00,472.2,473.03,472.2,472.6,6685.0,469.5824,470.4078,469.5824,469.9802,6685.0
2024-10-11 15:30:00,472.38,475.29,472.38,475.11,71373.0,469.7614,472.6553,469.7614,472.4763,71373.0
2024-10-14 09:30:00,475.05,476.11,474.79,475.47,28378.0,472.4166,473.4707,472.1581,472.8343,28378.0
2024-10-14 10:00:00,475.48,476.93,475.48,475.78,7601.0,472.8442,474.2862,472.8442,473.1426,7601.0
2024-10-14 10:30:00,475.96,477.33,475.95,477.17,13510.0,473.3216,474.684,473.3116,474.5249,13510.0
2024-10-14 11:00:00,476.92,477.78,476.92,477.32,8923.0,474.2762,475.1315,474.2762,474.674,8923.0
2024-10-14 11:30:00,477.3,478.58,477.29,478.26,9616.0,474.6541,475.927,474.6442,475.6088,9616.0
2024-10-14 12:00:00,478.19,478.27,477.31,478.0,13187.0,475.5392,475.6188,474.6641,475.3503,13187.0
2024-10-14 12:30:00,478.06,478.34,477.58,477.62,7264.0,475.4099,475.6884,474.9326,474.9724,7264.0
2024-10-14 13:00:00,477.53,477.95,476.91,477.28,8442.0,474.8829,475.3005,474.2663,474.6343,8442.0
2024-10-14 13:30:00,477.25,477.81,477.25,477.56,2982.0,474.6044,475.1613,474.6044,474.9127,2982.0
2024-10-14 14:00:00,477.44,478.59,477.29,478.59,15584.0,474.7934,475.937,474.6442,475.937,15584.0
2024-10-14 14:30:00,478.84,480.0,478.84,479.24,10964.0,476.1856,477.3392,476.1856,476.5834,10964.0
2024-10-14 15:00:00,479.23,479.69,479.15,479.3,7320.0,476.5734,477.0309,476.4939,476.6431,7320.0
2024-10-14 15:30:00,479.2,480.19,478.93,479.55,33333.0,476.5436,477.5281,476.2751,476.8917,33333.0
2024-10-15 09:30:00,481.0,485.12,481.0,483.71,20453.0,478.3336,482.4308,478.3336,481.0286,20453.0
2024-10-15 10:00:00,484.82,488.16,483.8,487.94,16045.0,482.1325,485.4539,481.1181,485.2352,16045.0
2024-10-15 10:30:00,487.9,488.09,485.86,486.0,26009.0,485.1954,485.3843,483.1667,483.3059,26009.0
2024-10-15 11:00:00,486.05,488.27,485.35,487.89,17887.0,483.3556,485.5633,482.6595,485.1854,17887.0
2024-10-15 11:30:00,487.74,488.58,487.09,488.27,14031.0,485.0363,485.8716,484.3899,485.5633,14031.0
2024-10-15 12:00:00,488.46,489.31,488.28,489.25,15428.0,485.7523,486.5976,485.5733,486.5379,15428.0
2024-10-15 12:30:00,489.24,489.31,488.05,488.34,17118.0,486.528,486.5976,485.3445,485.6329,17118.0
2024-10-15 13:00:00,488.31,488.99,487.73,488.25,8786.0,485.6031,486.2793,485.0263,485.5434,8786.0
2024-10-15 13:30:00,488.35,488.74,487.85,487.94,10888.0,485.6429,486.0307,485.1457,485.2352,10888.0
2024-10-15 14:00:00,487.98,488.04,487.11,487.54,16187.0,485.2749,485.3346,484.4098,484.8374,16187.0
2024-10-15 14:30:00,487.25,487.64,486.96,487.54,15794.0,484.549,484.9368,484.2606,484.8374,15794.0
2024-10-15 15:00:00,487.6,487.61,485.28,485.55,26133.0,484.897,484.907,482.5899,482.8584,26133.0
2024-10-15 15:30:00,485.65,487.58,485.55,487.57,78079.0,482.9579,484.8772,482.8584,484.8672,78079.0
2024-10-16 09:30:00,484.95,486.56,482.74,484.83,13955.0,482.2617,483.8628,480.064,482.1424,13955.0
2024-10-16 10:00:00,485.64,487.18,484.9,486.71,17212.0,482.9479,484.4794,482.212,484.012,17212.0
2024-10-16 10:30:00,486.77,487.72,486.01,486.17,11805.0,484.0716,485.0164,483.3159,483.475,11805.0
2024-10-16 11:00:00,486.31,487.75,486.01,487.57,18598.0,483.6142,485.0462,483.3159,484.8672,18598.0
2024-10-16 11:30:00,487.82,488.55,487.36,487.9,11144.0,485.1158,485.8418,484.6584,485.1954,11144.0
2024-10-16 12:00:00,488.18,488.78,487.89,487.93,4684.0,485.4738,486.0705,485.1854,485.2252,4684.0
2024-10-16 12:30:00,487.75,488.62,487.74,488.05,8137.0,485.0462,485.9114,485.0363,485.3445,8137.0
2024-10-16 13:00:00,488.54,488.63,487.31,488.07,12781.0,485.8318,485.9213,484.6087,485.3644,12781.0
2024-10-16 13:30:00,487.92,488.39,487.52,488.35,9331.0,485.2153,485.6827,484.8175,485.6429,9331.0
2024-10-16 14:00:00,488.55,489.63,488.38,489.41,9892.0,485.8418,486.9158,485.6727,486.697,9892.0
2024-10-16 14:30:00,489.41,489.76,488.76,489.25,30436.0,486.697,487.0451,486.0506,486.5379,30436.0
2024-10-16 15:00:00,489.3,489.7,488.51,489.48,21121.0,486.5876,486.9854,485.802,486.7666,21121.0
2024-10-16 15:30:00,489.24,490.36,488.92,489.93,74000.0,486.528,487.6417,486.2097,487.2141,74000.0
2024-10-17 09:30:00,490.14,494.2,489.09,489.93,45744.0,487.423,491.4605,486.3788,487.2141,45744.0
2024-10-17 10:00:00,490.08,490.08,487.2,488.27,10745.0,487.3633,487.3633,484.4993,485.5633,10745.0
2024-10-17 10:30:00,487.94,488.22,486.24,487.18,12387.0,485.2352,485.5136,483.5446,484.4794,12387.0
2024-10-17 11:00:00,486.93,487.96,485.96,486.81,22447.0,484.2308,485.255,483.2661,484.1114,22447.0
2024-10-17 11:30:00,486.86,486.86,484.98,486.07,9376.0,484.1611,484.1611,482.2916,483.3755,9376.0
2024-10-17 12:00:00,486.36,487.33,486.33,487.15,5105.0,483.6639,484.6285,483.6341,484.4495,5105.0
2024-10-17 12:30:00,487.15,487.5,486.61,487.34,12800.0,484.4495,484.7976,483.9125,484.6385,12800.0
2024-10-17 13:00:00,487.16,487.36,486.73,487.12,10313.0,484.4595,484.6584,484.0319,484.4197,10313.0
2024-10-17 13:30:00,487.04,488.34,486.9,488.04,8058.0,484.3401,485.6329,484.2009,485.3346,8058.0
2024-10-17 14:00:00,487.9,487.9,485.75,485.75,16745.0,485.1954,485.1954,483.0573,483.0573,16745.0
2024-10-17 14:30:00,485.47,486.41,485.28,485.7,13220.0,482.7789,483.7136,482.5899,483.0076,13220.0
2024-10-17 15:00:00,485.82,486.32,485.33,486.18,10011.0,483.1269,483.6241,482.6396,483.4849,10011.0
2024-10-17 15:30:00,486.13,486.44,484.91,486.24,52924.0,483.4352,483.7435,482.222,483.5446,52924.0
2024-10-18 09:30:00,487.46,488.0,483.96,486.31,50755.0,484.7578,485.2948,481.2772,483.6142,50755.0
2024-10-18 10:00:00,485.87,487.47,485.86,486.73,9923.0,483.1766,484.7678,483.1667,484.0319,9923.0
2024-10-18 10:30:00,486.91,487.64,486.7,487.42,18289.0,484.2109,484.9368,484.002,484.718,18289.0
2024-10-18 11:00:00,487.42,487.99,487.0,487.98,18047.0,484.718,485.2849,484.3004,485.2749,18047.0
2024-10-18 11:30:00,488.01,488.42,487.78,487.8,6192.0,485.3048,485.7125,485.076,485.0959,6192.0
2024-10-18 12:00:00,487.79,488.29,487.77,488.12,9666.0,485.086,485.5832,485.0661,485.4142,9666.0
2024-10-18 12:30:00,488.02,488.55,487.55,487.93,12133.0,485.3147,485.8418,484.8473,485.2252,12133.0
2024-10-18 13:00:00,487.9,487.9,487.24,487.53,5366.0,485.1954,485.1954,484.539,484.8274,5366.0
2024-10-18 13:30:00,487.24,487.53,487.24,487.35,6995.0,484.539,484.8274,484.539,484.6484,6995.0
2024-10-18 14:00:00,487.15,488.0,486.66,487.94,7147.0,484.4495,485.2948,483.9623,485.2352,7147.0
2024-10-18 14:30:00,487.57,487.78,486.66,487.01,8465.0,484.8672,485.076,483.9623,484.3103,8465.0
2024-10-18 15:00:00,486.86,487.0,485.97,486.69,16239.0,484.1611,484.3004,483.2761,483.9921,16239.0
2024-10-18 15:30:00,486.68,489.01,486.58,488.46,68387.0,483.9821,486.2992,483.8827,485.7523,68387.0
2024-10-21 09:30:00,486.64,488.65,485.83,487.21,19066.0,483.9424,485.9412,483.1369,484.5092,19066.0
2024-10-21 10:00:00,487.24,489.16,487.22,487.6,33397.0,484.539,486.4484,484.5192,484.897,33397.0
2024-10-21 10:30:00,487.21,487.55,485.35,485.57,22420.0,484.5092,484.8473,482.6595,482.8783,22420.0
2024-10-21 11:00:00,485.61,485.61,483.97,484.44,19559.0,482.9181,482.9181,481.2872,481.7546,19559.0
2024-10-21 11:30:00,484.71,486.12,484.25,486.0,20704.0,482.0231,483.4252,481.5656,483.3059,20704.0
2024-10-21 12:00:00,485.94,487.13,485.67,487.13,10388.0,483.2462,484.4296,482.9777,484.4296,10388.0
2024-10-21 12:30:00,486.82,487.23,486.25,487.01,17493.0,484.1214,484.5291,483.5545,484.3103,17493.0
2024-10-21 13:00:00,487.0,487.0,485.33,485.9,36526.0,484.3004,484.3004,482.6396,483.2065,36526.0
2024-10-21 13:30:00,485.88,486.97,485.72,486.69,24411.0,483.1866,484.2705,483.0275,483.9921,24411.0
2024-10-21 14:00:00,486.47,486.65,485.44,485.68,19529.0,483.7733,483.9523,482.749,482.9877,19529.0
2024-10-21 14:30:00,485.67,486.12,485.34,486.01,19789.0,482.9777,483.4252,482.6496,483.3159,19789.0
2024-10-21 15:00:00,485.95,486.66,485.66,486.58,47628.0,483.2562,483.9623,482.9678,483.8827,47628.0
2024-10-21 15:30:00,486.64,487.78,485.85,487.11,117617.0,483.9424,485.076,483.1567,484.4098,117617.0
2024-10-22 09:30:00,475.44,475.44,464.6,468.88,97338.0,472.8045,472.8045,462.0245,466.2808,97338.0
2024-10-22 10:00:00,469.11,472.47,467.12,469.77,80870.0,466.5095,469.8509,464.5306,467.1659,80870.0
2024-10-22 10:30:00,469.53,469.99,466.5,467.58,46245.0,466.9272,467.3847,463.914,464.988,46245.0
2024-10-22 11:00:00,467.63,469.34,466.84,466.97,23237.0,465.0377,466.7383,464.2521,464.3814,23237.0
2024-10-22 11:30:00,467.12,467.88,465.39,466.48,27733.0,464.5306,465.2864,462.8102,463.8941,27733.0
2024-10-22 12:00:00,466.74,467.08,465.98,466.44,31567.0,464.1527,464.4908,463.3969,463.8543,31567.0
2024-10-22 12:30:00,466.29,466.94,464.5,466.32,25916.0,463.7052,464.3516,461.9251,463.735,25916.0
2024-10-22 13:00:00,466.68,467.68,466.02,467.42,18005.0,464.093,465.0875,463.4367,464.8289,18005.0
2024-10-22 13:30:00,467.42,469.48,467.41,469.06,21242.0,464.8289,466.8775,464.819,466.4598,21242.0
2024-10-22 14:00:00,468.77,468.84,467.18,468.72,16820.0,466.1714,466.241,464.5902,466.1217,16820.0
2024-10-22 14:30:00,468.72,468.98,467.94,468.09,14377.0,466.1217,466.3803,465.346,465.4952,14377.0
2024-10-22 15:00:00,468.03,470.05,467.65,469.64,26134.0,465.4355,467.4443,465.0576,467.0366,26134.0
2024-10-22 15:30:00,469.89,470.27,467.56,467.84,119935.0,467.2852,467.6631,464.9681,465.2466,119935.0
2024-10-23 09:30:00,470.0,473.06,468.29,468.55,41924.0,467.3946,470.4376,465.6941,465.9526,41924.0
2024-10-23 10:00:00,468.55,469.32,466.97,467.61,17194.0,465.9526,466.7184,464.3814,465.0179,17194.0
2024-10-23 10:30:00,467.67,469.84,467.49,469.77,24750.0,465.0775,467.2355,464.8985,467.1659,24750.0
2024-10-23 11:00:00,469.63,471.9,468.36,470.66,28887.0,467.0267,469.2841,465.7637,468.0509,28887.0
2024-10-23 11:30:00,470.12,470.12,468.32,469.1,10946.0,467.5139,467.5139,465.7239,466.4996,10946.0
2024-10-23 12:00:00,469.1,469.17,468.06,468.09,9291.0,466.4996,466.5692,465.4654,465.4952,9291.0
2024-10-23 12:30:00,468.04,468.45,467.51,467.79,6529.0,465.4455,465.8532,464.9184,465.1969,6529.0
2024-10-23 13:00:00,467.79,467.79,466.44,467.06,12664.0,465.1969,465.1969,463.8543,464.4709,12664.0
2024-10-23 13:30:00,467.06,467.06,465.77,465.95,17624.0,464.4709,464.4709,463.1881,463.3671,17624.0
2024-10-23 14:00:00,465.95,466.91,465.58,466.6,11429.0,463.3671,464.3217,462.9991,464.0135,11429.0
2024-10-23 14:30:00,466.78,468.65,466.59,468.65,16958.0,464.1925,466.0521,464.0035,466.0521,16958.0
2024-10-23 15:00:00,468.85,469.4,468.39,468.73,17887.0,466.251,466.7979,465.7935,466.1316,17887.0
2024-10-23 15:30:00,468.56,470.22,468.56,468.87,67649.0,465.9626,467.6134,465.9626,466.2709,67649.0
2024-10-24 09:30:00,466.01,470.69,463.49,469.55,35466.0,463.4267,468.0808,460.9207,466.9471,35466.0
2024-10-24 10:00:00,469.16,469.5,466.5,468.64,23403.0,466.5593,466.8974,463.914,466.0421,23403.0
2024-10-24 10:30:00,468.63,469.56,468.3,469.34,18123.0,466.0322,466.957,465.704,466.7383,18123.0
2024-10-24 11:00:00,469.18,470.18,468.48,468.88,19210.0,466.5792,467.5736,465.883,466.2808,19210.0
2024-10-24 11:30:00,468.64,469.29,467.3,467.87,20243.0,466.0421,466.6885,464.7096,465.2764,20243.0
2024-10-24 12:00:00,467.54,468.44,466.74,467.87,17053.0,464.9482,465.8433,464.1527,465.2764,17053.0
2024-10-24 12:30:00,467.9,468.77,467.8,468.16,6330.0,465.3062,466.1714,465.2068,465.5648,6330.0
2024-10-24 13:00:00,468.04,468.68,467.68,468.13,12296.0,465.4455,466.0819,465.0875,465.535,12296.0
2024-10-24 13:30:00,468.05,468.07,467.25,467.43,9139.0,465.4554,465.4753,464.6599,464.8389,9139.0
2024-10-24 14:00:00,467.3,468.34,466.79,466.95,40238.0,464.7096,465.7438,464.2024,464.3615,40238.0
2024-10-24 14:30:00,466.95,467.55,466.57,466.98,6616.0,464.3615,464.9582,463.9836,464.3913,6616.0
2024-10-24 15:00:00,466.75,467.4,466.2,466.56,10858.0,464.1626,464.809,463.6157,463.9737,10858.0
2024-10-24 15:30:00,466.37,467.55,465.89,466.8,77589.0,463.7847,464.9582,463.3074,464.2123,77589.0
2024-10-25 09:30:00,468.49,469.71,466.94,467.73,11594.0,465.893,467.1062,464.3516,465.1372,11594.0
2024-10-25 10:00:00,466.86,467.83,466.08,466.34,10712.0,464.272,465.2366,463.4963,463.7549,10712.0
2024-10-25 10:30:00,466.35,467.01,466.18,466.44,5397.0,463.7648,464.4212,463.5958,463.8543,5397.0
2024-10-25 11:00:00,466.64,467.11,464.8,464.8,8381.0,464.0532,464.5206,462.2234,462.2234,8381.0
2024-10-25 11:30:00,465.14,465.4,464.01,464.65,5516.0,462.5615,462.8201,461.4378,462.0743,5516.0
2024-10-25 12:00:00,464.75,464.75,463.9,464.53,4791.0,462.1737,462.1737,461.3284,461.9549,4791.0
2024-10-25 12:30:00,464.64,464.76,463.13,463.46,7115.0,462.0643,462.1837,460.5627,460.8909,7115.0
2024-10-25 13:00:00,463.46,463.95,462.47,462.99,4389.0,460.8909,461.3781,459.9063,460.4235,4389.0
2024-10-25 13:30:00,462.8,462.91,461.24,462.52,9068.0,460.2345,460.3439,458.6832,459.9561,9068.0
2024-10-25 14:00:00,462.15,462.69,461.59,462.41,5832.0,459.5881,460.1251,459.0312,459.8467,5832.0
2024-10-25 14:30:00,462.4,463.09,461.6,462.97,18154.0,459.8367,460.5229,459.0412,460.4036,18154.0
2024-10-25 15:00:00,462.97,463.53,462.62,462.92,25715.0,460.4036,460.9605,460.0555,460.3539,25715.0
2024-10-25 15:30:00,462.93,463.77,462.1,462.38,59427.0,460.3638,461.1991,459.5384,459.8168,59427.0
2024-10-28 09:30:00,467.09,468.0,464.43,466.6,12703.0,464.5007,465.4057,461.8555,464.0135,12703.0
2024-10-28 10:00:00,465.73,466.8,464.82,466.15,8826.0,463.1483,464.2123,462.2433,463.5659,8826.0
2024-10-28 10:30:00,466.35,466.35,464.61,464.73,4090.0,463.7648,463.7648,462.0345,462.1538,4090.0
2024-10-28 11:00:00,464.73,464.85,463.35,463.9,3712.0,462.1538,462.2732,460.7815,461.3284,3712.0
2024-10-28 11:30:00,463.94,464.14,462.46,463.41,9259.0,461.3682,461.5671,459.8964,460.8411,9259.0
2024-10-28 12:00:00,463.17,463.9,462.71,463.15,12778.0,460.6025,461.3284,460.145,460.5826,12778.0
2024-10-28 12:30:00,462.95,463.14,462.0,462.5,12362.0,460.3837,460.5726,459.439,459.9362,12362.0
2024-10-28 13:00:00,462.54,462.79,461.77,462.01,6087.0,459.976,460.2246,459.2102,459.4489,6087.0
2024-10-28 13:30:00,462.37,462.99,462.36,462.51,8438.0,459.8069,460.4235,459.797,459.9461,8438.0
2024-10-28 14:00:00,462.54,462.81,462.08,462.5,11573.0,459.976,460.2445,459.5185,459.9362,11573.0
2024-10-28 14:30:00,462.37,463.18,461.78,462.17,9763.0,459.8069,460.6124,459.2202,459.608,9763.0
2024-10-28 15:00:00,461.54,462.23,461.54,462.02,11309.0,458.9815,459.6677,458.9815,459.4588,11309.0
2024-10-28 15:30:00,462.02,462.49,461.31,461.81,59416.0,459.4588,459.9262,458.7528,459.25,59416.0
2024-10-29 09:30:00,460.0,461.68,458.78,461.23,15038.0,457.45,459.1207,456.2368,458.6732,15038.0
2024-10-29 10:00:00,461.44,461.67,460.16,460.66,10257.0,458.8821,459.1108,457.6092,458.1064,10257.0
2024-10-29 10:30:00,460.89,463.46,460.52,462.6,8634.0,458.3351,460.8909,457.9672,460.0356,8634.0
2024-10-29 11:00:00,462.94,463.87,461.65,462.65,7941.0,460.3737,461.2986,459.0909,460.0854,7941.0
2024-10-29 11:30:00,462.51,462.93,461.5,461.89,7287.0,459.9461,460.3638,458.9417,459.3296,7287.0
2024-10-29 12:00:00,462.28,463.62,462.28,462.32,9416.0,459.7174,461.05,459.7174,459.7572,9416.0
2024-10-29 12:30:00,462.6,462.9,462.08,462.51,23185.0,460.0356,460.334,459.5185,459.9461,23185.0
2024-10-29 13:00:00,462.84,463.08,461.88,461.88,4965.0,460.2743,460.513,459.3196,459.3196,4965.0
2024-10-29 13:30:00,461.62,461.95,461.25,461.58,7084.0,459.0611,459.3892,458.6931,459.0213,7084.0
2024-10-29 14:00:00,461.96,461.96,461.01,461.79,8772.0,459.3992,459.3992,458.4544,459.2301,8772.0
2024-10-29 14:30:00,462.13,463.0,462.12,462.12,10100.0,459.5682,460.4334,459.5583,459.5583,10100.0
2024-10-29 15:00:00,462.08,462.24,461.06,461.19,12790.0,459.5185,459.6776,458.5042,458.6334,12790.0
2024-10-29 15:30:00,461.21,461.65,460.19,460.6,55805.0,458.6533,459.0909,457.639,458.0467,55805.0
2024-10-30 09:30:00,459.37,462.86,459.37,461.91,27758.0,456.8235,460.2942,456.8235,459.3495,27758.0
2024-10-30 10:00:00,461.69,463.27,461.69,462.88,11724.0,459.1307,460.7019,459.1307,460.3141,11724.0
2024-10-30 10:30:00,462.34,462.77,461.8,462.54,4817.0,459.7771,460.2047,459.2401,459.976,4817.0
2024-10-30 11:00:00,462.53,462.53,460.65,461.67,6795.0,459.966,459.966,458.0964,459.1108,6795.0
2024-10-30 11:30:00,461.56,461.82,460.98,461.09,5241.0,459.0014,459.26,458.4246,458.534,5241.0
2024-10-30 12:00:00,461.12,461.79,460.98,461.53,10505.0,458.5638,459.2301,458.4246,458.9716,10505.0
2024-10-30 12:30:00,461.29,461.6,460.59,460.59,4378.0,458.7329,459.0412,458.0368,458.0368,4378.0
2024-10-30 13:00:00,460.54,460.78,460.42,460.49,5579.0,457.987,458.2257,457.8677,457.9373,5579.0
2024-10-30 13:30:00,460.58,460.88,459.68,459.73,10595.0,458.0268,458.3252,457.1318,457.1815,10595.0
2024-10-30 14:00:00,459.73,460.21,458.97,458.97,9605.0,457.1815,457.6589,456.4258,456.4258,9605.0
2024-10-30 14:30:00,458.81,458.83,458.06,458.06,8403.0,456.2666,456.2865,455.5208,455.5208,8403.0
2024-10-30 15:00:00,457.95,458.58,457.24,458.58,19558.0,455.4114,456.0379,454.7053,456.0379,19558.0
2024-10-30 15:30:00,458.62,459.36,458.11,458.96,66716.0,456.0777,456.8136,455.5705,456.4158,66716.0
2024-10-31 09:30:00,457.25,459.69,455.0,459.68,15584.0,454.7153,457.1418,452.4778,457.1318,15584.0
2024-10-31 10:00:00,459.77,459.78,457.5,457.76,11909.0,457.2213,457.2313,454.9639,455.2225,11909.0
2024-10-31 10:30:00,457.9,458.0,455.97,455.98,9392.0,455.3617,455.4611,453.4424,453.4523,9392.0
2024-10-31 11:00:00,456.42,457.7,455.59,456.19,8257.0,453.8899,455.1628,453.0645,453.6612,8257.0
2024-10-31 11:30:00,456.48,457.12,456.11,456.76,12275.0,453.9496,454.586,453.5816,454.228,12275.0
2024-10-31 12:00:00,456.92,458.37,456.92,458.37,12517.0,454.3871,455.8291,454.3871,455.8291,12517.0
2024-10-31 12:30:00,458.33,458.33,456.78,456.78,7797.0,455.7893,455.7893,454.2479,454.2479,7797.0
2024-10-31 13:00:00,456.93,457.42,456.6,456.88,6596.0,454.3971,454.8843,454.0689,454.3473,6596.0
2024-10-31 13:30:00,456.48,456.91,456.25,456.36,6468.0,453.9496,454.3772,453.7208,453.8302,6468.0
2024-10-31 14:00:00,456.44,456.5,455.57,456.42,7119.0,453.9098,453.9694,453.0446,453.8899,7119.0
2024-10-31 14:30:00,456.63,456.63,455.34,456.3,7102.0,454.0987,454.0987,452.8159,453.7706,7102.0
2024-10-31 15:00:00,456.45,456.59,455.61,455.91,9403.0,453.9197,454.0589,453.0844,453.3827,9403.0
2024-10-31 15:30:00,455.53,455.62,453.95,454.15,74193.0,453.0048,453.0943,451.4336,451.6325,74193.0
2024-11-01 09:30:00,455.98,459.34,454.94,455.76,27794.0,453.4523,456.7937,452.4181,453.2335,27794.0
2024-11-01 10:00:00,455.59,459.18,455.58,458.93,18460.0,453.0645,456.6346,453.0545,456.386,18460.0
2024-11-01 10:30:00,459.25,459.54,457.82,459.23,17832.0,456.7042,456.9926,455.2821,456.6843,17832.0
2024-11-01 11:00:00,458.93,459.01,456.41,457.98,30697.0,456.386,456.4655,453.8799,455.4412,30697.0
2024-11-01 11:30:00,457.99,457.99,456.61,457.3,7854.0,455.4512,455.4512,454.0788,454.765,7854.0
2024-11-01 12:00:00,456.97,457.6,456.77,456.85,11326.0,454.4368,455.0633,454.2379,454.3175,11326.0
2024-11-01 12:30:00,457.07,458.22,457.07,457.67,3089.0,454.5363,455.6799,454.5363,455.133,3089.0
2024-11-01 13:00:00,457.67,457.68,456.09,457.14,12977.0,455.133,455.1429,453.5617,454.6059,12977.0
2024-11-01 13:30:00,457.2,457.2,455.83,456.51,9152.0,454.6656,454.6656,453.3032,453.9794,9152.0
2024-11-01 14:00:00,456.5,457.24,456.25,457.0,10728.0,453.9694,454.7053,453.7208,454.4667,10728.0
2024-11-01 14:30:00,456.74,457.18,456.63,457.05,12756.0,454.2081,454.6457,454.0987,454.5164,12756.0
2024-11-01 15:00:00,457.06,457.52,456.88,456.9,16910.0,454.5263,454.9838,454.3473,454.3672,16910.0
2024-11-01 15:30:00,456.66,457.08,455.69,456.3,60252.0,454.1286,454.5462,453.1639,453.7706,60252.0
2024-11-04 09:30:00,455.92,457.35,454.17,457.32,14195.0,453.3927,454.8147,451.6524,454.7849,14195.0
2024-11-04 10:00:00,457.33,458.53,456.92,458.18,7204.0,454.7948,455.9882,454.3871,455.6401,7204.0
2024-11-04 10:30:00,458.21,458.21,455.54,455.71,10509.0,455.67,455.67,453.0148,453.1838,10509.0
2024-11-04 11:00:00,456.16,457.7,455.71,456.79,17181.0,453.6313,455.1628,453.1838,454.2578,17181.0
2024-11-04 11:30:00,456.79,457.36,456.12,456.14,9539.0,454.2578,454.8247,453.5916,453.6114,9539.0
2024-11-04 12:00:00,456.13,457.28,455.25,457.28,12897.0,453.6015,454.7451,452.7264,454.7451,12897.0
2024-11-04 12:30:00,457.28,458.15,456.88,457.57,8008.0,454.7451,455.6103,454.3473,455.0335,8008.0
2024-11-04 13:00:00,457.5,457.89,456.62,457.32,8234.0,454.9639,455.3517,454.0888,454.7849,8234.0
2024-11-04 13:30:00,457.47,457.89,457.06,457.06,8647.0,454.9341,455.3517,454.5263,454.5263,8647.0
2024-11-04 14:00:00,457.17,457.71,456.98,457.0,10475.0,454.6357,455.1727,454.4468,454.4667,10475.0
2024-11-04 14:30:00,457.13,457.66,456.56,456.93,14312.0,454.596,455.123,454.0291,454.3971,14312.0
2024-11-04 15:00:00,457.24,458.1,457.08,457.84,18975.0,454.7053,455.5606,454.5462,455.302,18975.0
2024-11-04 15:30:00,457.42,458.57,456.43,458.53,66663.0,454.8843,456.028,453.8998,455.9882,66663.0
2024-11-05 09:30:00,458.69,460.97,458.4,460.17,7976.0,456.1473,458.4147,455.8589,457.6191,7976.0
2024-11-05 10:00:00,460.74,461.69,459.23,460.78,18376.0,458.1859,459.1307,456.6843,458.2257,18376.0
2024-11-05 10:30:00,460.97,461.71,460.41,460.44,6933.0,458.4147,459.1506,457.8578,457.8876,6933.0
2024-11-05 11:00:00,460.24,460.79,459.92,460.18,6568.0,457.6887,458.2357,457.3705,457.629,6568.0
2024-11-05 11:30:00,460.29,461.0,459.97,460.91,9264.0,457.7384,458.4445,457.4202,458.355,9264.0
2024-11-05 12:00:00,461.13,461.13,459.77,461.06,8503.0,458.5738,458.5738,457.2213,458.5042,8503.0
2024-11-05 12:30:00,461.06,461.68,461.05,461.29,5212.0,458.5042,459.1207,458.4942,458.7329,5212.0
2024-11-05 13:00:00,461.13,461.64,460.86,461.01,4883.0,458.5738,459.081,458.3053,458.4544,4883.0
2024-11-05 13:30:00,460.76,460.96,460.1,460.17,10037.0,458.2058,458.4047,457.5495,457.6191,10037.0
2024-11-05 14:00:00,460.26,460.62,460.0,460.45,11645.0,457.7086,458.0666,457.45,457.8975,11645.0
2024-11-05 14:30:00,460.46,460.46,459.65,459.77,6478.0,457.9075,457.9075,457.102,457.2213,6478.0
2024-11-05 15:00:00,459.77,460.56,459.77,460.56,14673.0,457.2213,458.0069,457.2213,458.0069,14673.0
2024-11-05 15:30:00,460.53,462.2,460.47,462.13,58644.0,457.9771,459.6378,457.9174,459.5682,58644.0
2024-11-06 09:30:00,474.12,476.52,455.36,456.15,59032.0,471.4918,473.8785,452.8358,453.6214,59032.0
2024-11-06 10:00:00,456.31,457.26,452.0,455.59,53799.0,453.7805,454.7252,449.4944,453.0645,53799.0
2024-11-06 10:30:00,455.08,455.85,450.44,452.42,27297.0,452.5573,453.323,447.943,449.9121,27297.0
2024-11-06 11:00:00,452.43,455.92,451.79,455.83,53453.0,449.922,453.3927,449.2856,453.3032,53453.0
2024-11-06 11:30:00,455.83,459.19,455.67,457.73,112438.0,453.3032,456.6445,453.144,455.1926,112438.0
2024-11-06 12:00:00,457.32,459.76,457.05,459.32,15570.0,454.7849,457.2114,454.5164,456.7738,15570.0
2024-11-06 12:30:00,458.78,460.16,458.5,459.1,22818.0,456.2368,457.6092,455.9584,456.555,22818.0
2024-11-06 13:00:00,458.42,460.97,458.01,459.78,29448.0,455.8788,458.4147,455.4711,457.2313,29448.0
2024-11-06 13:30:00,459.98,459.98,458.81,459.33,23055.0,457.4302,457.4302,456.2666,456.7838,23055.0
2024-11-06 14:00:00,459.52,459.77,458.17,459.28,36241.0,456.9727,457.2213,455.6302,456.734,36241.0
2024-11-06 14:30:00,459.03,460.13,458.21,458.34,16325.0,456.4854,457.5793,455.67,455.7992,16325.0
2024-11-06 15:00:00,458.28,460.98,457.77,460.31,31137.0,455.7396,458.4246,455.2324,457.7583,31137.0
2024-11-06 15:30:00,460.59,461.74,459.93,461.1,85417.0,458.0368,459.1804,457.3804,458.5439,85417.0
2024-11-07 09:30:00,464.17,465.54,462.37,462.37,25649.0,461.5969,462.9593,459.8069,459.8069,25649.0
2024-11-07 10:00:00,462.31,463.1,460.74,460.74,20676.0,459.7472,460.5329,458.1859,458.1859,20676.0
2024-11-07 10:30:00,461.08,463.03,461.05,463.0,19861.0,458.5241,460.4632,458.4942,460.4334,19861.0
2024-11-07 11:00:00,463.0,463.0,461.21,461.41,12241.0,460.4334,460.4334,458.6533,458.8522,12241.0
2024-11-07 11:30:00,461.68,462.45,460.81,462.08,11071.0,459.1207,459.8865,458.2556,459.5185,11071.0
2024-11-07 12:00:00,462.08,462.77,461.9,462.33,11372.0,459.5185,460.2047,459.3395,459.7671,11372.0
2024-11-07 12:30:00,462.37,462.66,461.62,462.61,7902.0,459.8069,460.0953,459.0611,460.0456,7902.0
2024-11-07 13:00:00,462.55,462.7,461.96,462.61,8866.0,459.9859,460.1351,459.3992,460.0456,8866.0
2024-11-07 13:30:00,462.38,462.83,462.07,462.68,12361.0,459.8168,460.2644,459.5086,460.1152,12361.0
2024-11-07 14:00:00,462.84,462.84,461.77,462.38,15357.0,460.2743,460.2743,459.2102,459.8168,15357.0
2024-11-07 14:30:00,462.43,465.0,461.94,465.0,17196.0,459.8666,462.4223,459.3793,462.4223,17196.0
2024-11-07 15:00:00,464.82,465.81,464.41,465.47,27033.0,462.2433,463.2278,461.8356,462.8897,27033.0
2024-11-07 15:30:00,465.68,466.59,465.03,465.69,61218.0,463.0986,464.0035,462.4522,463.1085,61218.0
2024-11-08 09:30:00,469.18,473.08,467.59,473.08,19459.0,466.5792,470.4575,464.998,470.4575,19459.0
2024-11-08 10:00:00,472.1,476.36,471.3,475.58,27446.0,469.483,473.7194,468.6874,472.9437,27446.0
2024-11-08 10:30:00,475.66,477.29,474.69,477.29,20453.0,473.0232,474.6442,472.0586,474.6442,20453.0
2024-11-08 11:00:00,477.28,478.28,476.59,476.59,16600.0,474.6343,475.6287,473.9481,473.9481,16600.0
2024-11-08 11:30:00,476.35,476.71,474.66,476.42,7477.0,473.7094,474.0674,472.0288,473.779,7477.0
2024-11-08 12:00:00,476.22,476.26,474.75,475.4,11059.0,473.5801,473.6199,472.1183,472.7647,11059.0
2024-11-08 12:30:00,475.6,476.85,475.6,476.58,12121.0,472.9636,474.2066,472.9636,473.9381,12121.0
2024-11-08 13:00:00,476.6,476.99,476.36,476.81,6567.0,473.958,474.3459,473.7194,474.1669,6567.0
2024-11-08 13:30:00,476.84,478.0,476.52,478.0,11319.0,474.1967,475.3503,473.8785,475.3503,11319.0
2024-11-08 14:00:00,477.62,478.65,477.59,478.54,10124.0,474.9724,475.9967,474.9425,475.8873,10124.0
2024-11-08 14:30:00,478.54,479.35,478.4,478.68,11434.0,475.8873,476.6928,475.748,476.0265,11434.0
2024-11-08 15:00:00,478.55,479.23,477.78,478.46,13679.0,475.8972,476.5734,475.1315,475.8077,13679.0
2024-11-08 15:30:00,478.29,478.29,476.31,477.33,90345.0,475.6387,475.6387,473.6696,474.684,90345.0
2024-11-11 09:30:00,478.81,480.7,477.25,479.75,22323.0,476.1558,478.0353,474.6044,477.0906,22323.0
2024-11-11 10:00:00,479.9,480.47,477.08,477.55,29169.0,477.2397,477.8066,474.4354,474.9028,29169.0
2024-11-11 10:30:00,477.55,478.26,476.6,478.08,24504.0,474.9028,475.6088,473.958,475.4298,24504.0
2024-11-11 11:00:00,478.35,479.65,477.29,477.91,9895.0,475.6983,476.9911,474.6442,475.2608,9895.0
2024-11-11 11:30:00,477.78,479.85,477.29,479.85,14422.0,475.1315,477.19,474.6442,477.19,14422.0
2024-11-11 12:00:00,480.0,480.02,479.05,479.6,14333.0,477.3392,477.3591,476.3944,476.9414,14333.0
2024-11-11 12:30:00,479.51,479.81,477.76,477.81,7878.0,476.8519,477.1502,475.1116,475.1613,7878.0
2024-11-11 13:00:00,477.55,478.08,477.01,477.84,4172.0,474.9028,475.4298,474.3657,475.1911,4172.0
2024-11-11 13:30:00,477.58,478.72,477.34,478.1,13870.0,474.9326,476.0663,474.6939,475.4497,13870.0
2024-11-11 14:00:00,478.19,478.41,476.72,477.59,22283.0,475.5392,475.758,474.0774,474.9425,22283.0
2024-11-11 14:30:00,477.22,477.72,476.34,476.75,15449.0,474.5746,475.0718,473.6995,474.1072,15449.0
2024-11-11 15:00:00,476.86,478.0,476.57,478.0,15631.0,474.2166,475.3503,473.9282,475.3503,15631.0
2024-11-11 15:30:00,478.05,478.84,477.83,478.8,46480.0,475.4,476.1856,475.1812,476.1458,46480.0
2024-11-12 09:30:00,478.16,480.11,477.0,478.67,27169.0,475.5094,477.4486,474.3558,476.0165,27169.0
2024-11-12 10:00:00,478.51,478.8,475.5,475.85,15206.0,475.8574,476.1458,472.8641,473.2122,15206.0
2024-11-12 10:30:00,475.85,476.62,475.33,476.21,19823.0,473.2122,473.9779,472.6951,473.5702,19823.0
2024-11-12 11:00:00,476.16,478.21,476.03,477.81,18815.0,473.5205,475.5591,473.3912,475.1613,18815.0
2024-11-12 11:30:00,477.81,477.81,476.05,477.34,5202.0,475.1613,475.1613,473.4111,474.6939,5202.0
2024-11-12 12:00:00,477.28,477.5,476.52,476.86,9593.0,474.6343,474.853,473.8785,474.2166,9593.0
2024-11-12 12:30:00,476.79,476.87,474.76,474.8,6412.0,474.147,474.2265,472.1282,472.168,6412.0
2024-11-12 13:00:00,474.84,475.62,474.69,475.57,6692.0,472.2078,472.9835,472.0586,472.9337,6692.0
2024-11-12 13:30:00,475.72,477.3,475.72,477.06,5390.0,473.0829,474.6541,473.0829,474.4155,5390.0
2024-11-12 14:00:00,477.0,477.07,476.05,476.25,9517.0,474.3558,474.4254,473.4111,473.61,9517.0
2024-11-12 14:30:00,476.25,476.25,474.46,474.92,17664.0,473.61,473.61,471.8299,472.2873,17664.0
2024-11-12 15:00:00,474.96,476.49,474.9,476.34,9163.0,472.3271,473.8486,472.2674,473.6995,9163.0
2024-11-12 15:30:00,476.53,476.57,474.97,475.32,31733.0,473.8884,473.9282,472.3371,472.6851,31733.0
2024-11-13 09:30:00,476.35,479.47,475.93,479.1,43475.0,473.7094,476.8121,473.2917,476.4442,43475.0
2024-11-13 10:00:00,479.18,480.23,477.61,479.32,20555.0,476.5237,477.5679,474.9624,476.6629,20555.0
2024-11-13 10:30:00,479.32,481.13,479.13,480.93,35464.0,476.6629,478.4629,476.474,478.264,35464.0
2024-11-13 11:00:00,481.08,483.02,480.55,482.85,18064.0,478.4132,480.3424,477.8861,480.1734,18064.0
2024-11-13 11:30:00,482.79,482.81,480.04,480.97,32562.0,480.1137,480.1336,477.379,478.3038,32562.0
2024-11-13 12:00:00,481.14,482.73,480.63,480.63,20353.0,478.4729,480.054,477.9657,477.9657,20353.0
2024-11-13 12:30:00,481.0,481.39,480.77,480.95,35049.0,478.3336,478.7215,478.1049,478.2839,35049.0
2024-11-13 13:00:00,480.95,481.02,479.32,479.55,11173.0,478.2839,478.3535,476.6629,476.8917,11173.0
2024-11-13 13:30:00,479.31,479.8,478.89,479.56,10961.0,476.653,477.1403,476.2353,476.9016,10961.0
2024-11-13 14:00:00,479.47,480.24,478.82,479.74,13062.0,476.8121,477.5778,476.1657,477.0806,13062.0
2024-11-13 14:30:00,479.74,479.74,478.38,479.2,11093.0,477.0806,477.0806,475.7282,476.5436,11093.0
2024-11-13 15:00:00,479.2,480.14,478.74,480.1,33435.0,476.5436,477.4784,476.0862,477.4386,33435.0
2024-11-13 15:30:00,480.01,480.93,479.08,479.48,80258.0,477.3491,478.264,476.4243,476.8221,80258.0
2024-11-14 09:30:00,485.36,487.44,480.83,481.74,24244.0,482.6695,484.7379,478.1646,479.0695,24244.0
2024-11-14 10:00:00,482.41,483.89,481.73,482.13,17561.0,479.7358,481.2076,479.0596,479.4574,17561.0
2024-11-14 10:30:00,482.38,484.64,482.37,483.5,41817.0,479.706,481.9535,479.696,480.8198,41817.0
2024-11-14 11:00:00,483.54,484.64,482.81,484.64,30018.0,480.8596,481.9535,480.1336,481.9535,30018.0
2024-11-14 11:30:00,484.55,485.68,484.27,485.13,49682.0,481.864,482.9877,481.5855,482.4407,49682.0
2024-11-14 12:00:00,485.0,485.71,484.71,484.9,17457.0,482.3115,483.0175,482.0231,482.212,17457.0
2024-11-14 12:30:00,485.04,485.18,483.0,484.57,22803.0,482.3512,482.4905,480.3225,481.8838,22803.0
2024-11-14 13:00:00,484.72,485.24,483.04,483.78,21062.0,482.033,482.5501,480.3623,481.0982,21062.0
2024-11-14 13:30:00,483.75,484.0,481.32,481.4,69844.0,481.0684,481.317,478.6519,478.7314,69844.0
2024-11-14 14:00:00,481.83,483.28,481.72,483.27,9732.0,479.159,480.601,479.0496,480.591,9732.0
2024-11-14 14:30:00,483.27,484.08,483.19,483.8,13605.0,480.591,481.3966,480.5115,481.1181,13605.0
2024-11-14 15:00:00,483.7,483.85,481.69,481.81,22885.0,481.0187,481.1678,479.0198,479.1391,22885.0
2024-11-14 15:30:00,481.84,482.37,481.26,482.09,81094.0,479.169,479.696,478.5922,479.4176,81094.0
2024-11-15 09:30:00,478.99,479.71,477.19,477.58,46558.0,476.3348,477.0508,474.5448,474.9326,46558.0
2024-11-15 10:00:00,478.66,478.68,475.4,476.3,22099.0,476.0066,476.0265,472.7647,473.6597,22099.0
2024-11-15 10:30:00,476.23,476.67,473.57,474.12,25603.0,473.5901,474.0276,470.9448,471.4918,25603.0
2024-11-15 11:00:00,474.37,474.91,473.97,474.51,10680.0,471.7404,472.2774,471.3426,471.8796,10680.0
2024-11-15 11:30:00,475.03,475.06,473.8,473.97,11635.0,472.3967,472.4266,471.1735,471.3426,11635.0
2024-11-15 12:00:00,474.08,474.65,473.77,473.77,10660.0,471.452,472.0188,471.1437,471.1437,10660.0
2024-11-15 12:30:00,473.59,474.53,473.47,474.47,5347.0,470.9647,471.8995,470.8454,471.8398,5347.0
2024-11-15 13:00:00,474.43,475.16,474.43,474.76,8126.0,471.8001,472.526,471.8001,472.1282,8126.0
2024-11-15 13:30:00,474.66,474.66,473.69,473.8,6124.0,472.0288,472.0288,471.0642,471.1735,6124.0
2024-11-15 14:00:00,473.74,474.0,473.07,473.2,5687.0,471.1139,471.3724,470.4476,470.5769,5687.0
2024-11-15 14:30:00,472.91,474.29,472.91,473.39,11713.0,470.2885,471.6608,470.2885,470.7658,11713.0
2024-11-15 15:00:00,473.0,473.94,472.89,473.19,12675.0,470.378,471.3128,470.2686,470.5669,12675.0
2024-11-15 15:30:00,473.18,474.04,472.37,473.31,65577.0,470.557,471.4122,469.7515,470.6863,65577.0
2024-11-18 09:30:00,470.84,471.19,467.81,469.09,27530.0,468.23,468.578,465.2167,466.4897,27530.0
2024-11-18 10:00:00,469.52,472.43,469.51,470.22,14496.0,466.9173,469.8111,466.9073,467.6134,14496.0
2024-11-18 10:30:00,470.38,471.77,470.12,471.08,6537.0,467.7725,469.1548,467.5139,468.4686,6537.0
2024-11-18 11:00:00,471.65,472.76,471.55,472.76,5828.0,469.0355,470.1393,468.936,470.1393,5828.0
2024-11-18 11:30:00,472.97,473.65,472.34,472.34,2685.0,470.3481,471.0244,469.7216,469.7216,2685.0
2024-11-18 12:00:00,471.94,472.44,471.48,472.28,3637.0,469.3239,469.8211,468.8664,469.662,3637.0
2024-11-18 12:30:00,472.28,472.7,471.57,472.23,6581.0,469.662,470.0796,468.9559,469.6122,6581.0
2024-11-18 13:00:00,471.83,472.2,471.2,471.86,4766.0,469.2145,469.5824,468.588,469.2443,4766.0
2024-11-18 13:30:00,472.02,472.36,471.04,471.39,6952.0,469.4034,469.7415,468.4288,468.7769,6952.0
2024-11-18 14:00:00,471.47,471.47,470.32,470.58,5535.0,468.8565,468.8565,467.7128,467.9714,5535.0
2024-11-18 14:30:00,470.82,471.69,470.73,471.23,11426.0,468.2101,469.0752,468.1206,468.6178,11426.0
2024-11-18 15:00:00,471.3,471.55,469.94,470.19,14073.0,468.6874,468.936,467.3349,467.5836,14073.0
2024-11-18 15:30:00,470.28,472.1,470.27,471.98,66251.0,467.6731,469.483,467.6631,469.3636,66251.0
2024-11-19 09:30:00,469.52,471.59,467.97,469.17,17526.0,466.9173,468.9758,465.3759,466.5692,17526.0
2024-11-19 10:00:00,469.16,470.05,468.53,468.61,12738.0,466.5593,467.4443,465.9328,466.0123,12738.0
2024-11-19 10:30:00,468.02,470.73,468.02,470.49,12295.0,465.4256,468.1206,465.4256,467.8819,12295.0
2024-11-19 11:00:00,470.75,472.36,470.44,471.57,12617.0,468.1405,469.7415,467.8322,468.9559,12617.0
2024-11-19 11:30:00,471.89,472.05,471.35,471.97,8532.0,469.2741,469.4332,468.7371,469.3537,8532.0
2024-11-19 12:00:00,471.99,472.11,470.88,471.36,5357.0,469.3736,469.4929,468.2697,468.7471,5357.0
2024-11-19 12:30:00,471.35,471.63,471.15,471.48,6125.0,468.7371,469.0156,468.5382,468.8664,6125.0
2024-11-19 13:00:00,471.47,471.61,470.02,470.02,12780.0,468.8565,468.9957,467.4145,467.4145,12780.0
2024-11-19 13:30:00,470.23,471.36,470.12,471.06,29026.0,467.6233,468.7471,467.5139,468.4487,29026.0
2024-11-19 14:00:00,471.11,471.18,470.59,470.59,15947.0,468.4985,468.5681,467.9813,467.9813,15947.0
2024-11-19 14:30:00,470.67,470.69,469.29,469.6,11478.0,468.0609,468.0808,466.6885,466.9968,11478.0
2024-11-19 15:00:00,469.77,469.8,468.72,469.05,15639.0,467.1659,467.1957,466.1217,466.4499,15639.0
2024-11-19 15:30:00,468.81,469.38,468.12,468.63,45067.0,466.2112,466.778,465.525,466.0322,45067.0
2024-11-20 09:30:00,472.54,478.47,465.9,466.0,38534.0,469.9205,475.8177,463.3173,463.4168,38534.0
2024-11-20 10:00:00,466.46,466.46,463.57,465.13,28070.0,463.8742,463.8742,461.0003,462.5516,28070.0
2024-11-20 10:30:00,465.97,467.28,464.98,467.28,21851.0,463.3869,464.6897,462.4024,464.6897,21851.0
2024-11-20 11:00:00,466.94,467.15,464.76,466.6,11861.0,464.3516,464.5604,462.1837,464.0135,11861.0
2024-11-20 11:30:00,466.43,470.01,465.63,470.01,17174.0,463.8444,467.4046,463.0488,467.4046,17174.0
2024-11-20 12:00:00,469.49,470.29,468.24,470.29,9301.0,466.8874,467.683,465.6444,467.683,9301.0
2024-11-20 12:30:00,469.59,470.97,469.52,470.0,10308.0,466.9869,468.3592,466.9173,467.3946,10308.0
2024-11-20 13:00:00,470.0,470.47,469.67,470.47,7310.0,467.3946,467.862,467.0664,467.862,7310.0
2024-11-20 13:30:00,470.43,470.89,469.9,470.89,6985.0,467.8222,468.2797,467.2952,468.2797,6985.0
2024-11-20 14:00:00,470.48,471.57,470.14,471.31,7262.0,467.8719,468.9559,467.5338,468.6973,7262.0
2024-11-20 14:30:00,471.69,472.74,471.37,472.74,9250.0,469.0752,470.1194,468.757,470.1194,9250.0
2024-11-20 15:00:00,472.77,474.08,472.49,473.79,18223.0,470.1493,471.452,469.8708,471.1636,18223.0
2024-11-20 15:30:00,473.81,475.5,473.54,474.51,101507.0,471.1835,472.8641,470.915,471.8796,101507.0
2024-11-21 09:30:00,477.5,478.4,474.28,477.18,25550.0,474.853,475.748,471.6509,474.5348,25550.0
2024-11-21 10:00:00,477.74,477.74,475.61,476.43,31147.0,475.0917,475.0917,472.9735,473.789,31147.0
2024-11-21 10:30:00,476.67,478.45,476.31,478.08,18738.0,474.0276,475.7978,473.6696,475.4298,18738.0
2024-11-21 11:00:00,478.08,479.42,477.44,478.47,21398.0,475.4298,476.7624,474.7934,475.8177,21398.0
2024-11-21 11:30:00,478.47,479.05,476.53,476.99,24423.0,475.8177,476.3944,473.8884,474.3459,24423.0
2024-11-21 12:00:00,476.85,476.85,474.32,475.14,24539.0,474.2066,474.2066,471.6907,472.5061,24539.0
2024-11-21 12:30:00,474.9,475.84,474.8,475.36,8288.0,472.2674,473.2022,472.168,472.7249,8288.0
2024-11-21 13:00:00,475.48,477.81,475.48,477.52,9545.0,472.8442,475.1613,472.8442,474.8729,9545.0
2024-11-21 13:30:00,477.21,477.21,475.99,476.5,7974.0,474.5646,474.5646,473.3514,473.8586,7974.0
2024-11-21 14:00:00,476.75,477.41,476.17,477.41,14058.0,474.1072,474.7635,473.5304,474.7635,14058.0
2024-11-21 14:30:00,477.34,477.56,476.29,477.29,15797.0,474.6939,474.9127,473.6497,474.6442,15797.0
2024-11-21 15:00:00,477.25,478.33,477.09,478.31,18463.0,474.6044,475.6784,474.4453,475.6585,18463.0
2024-11-21 15:30:00,478.31,478.58,477.29,478.08,53358.0,475.6585,475.927,474.6442,475.4298,53358.0
2024-11-22 09:30:00,477.93,483.23,477.02,482.27,18371.0,476.1211,481.4011,475.2146,480.4447,18371.0
2024-11-22 10:00:00,481.76,481.9,479.29,480.03,12634.0,479.9366,480.0761,477.476,478.2132,12634.0
2024-11-22 10:30:00,480.04,481.79,479.97,481.43,7631.0,478.2232,479.9665,478.1534,479.6079,7631.0
2024-11-22 11:00:00,481.65,481.65,479.3,480.16,7996.0,479.8271,479.8271,477.486,478.3427,7996.0
2024-11-22 11:30:00,480.0,480.76,479.32,480.73,9079.0,478.1833,478.9404,477.5059,478.9105,9079.0
2024-11-22 12:00:00,480.73,481.91,480.04,481.91,13006.0,478.9105,480.0861,478.2232,480.0861,13006.0
2024-11-22 12:30:00,481.62,481.62,480.25,480.97,3020.0,479.7972,479.7972,478.4324,479.1496,3020.0
2024-11-22 13:00:00,480.97,481.95,480.96,481.15,7800.0,479.1496,480.1259,479.1397,479.3289,7800.0
2024-11-22 13:30:00,481.05,481.31,480.41,480.69,5565.0,479.2293,479.4883,478.5917,478.8707,5565.0
2024-11-22 14:00:00,480.62,480.62,479.09,479.87,9312.0,478.801,478.801,477.2767,478.0538,9312.0
2024-11-22 14:30:00,480.43,480.56,479.75,479.75,10656.0,478.6117,478.7412,477.9342,477.9342,10656.0
2024-11-22 15:00:00,479.77,479.93,478.74,479.93,9090.0,477.9542,478.1136,476.9281,478.1136,9090.0
2024-11-22 15:30:00,479.94,481.39,479.56,480.61,42073.0,478.1235,479.568,477.745,478.791,42073.0
2024-11-25 09:30:00,484.16,486.04,483.34,486.0,14873.0,482.3276,484.2004,481.5107,484.1606,14873.0
2024-11-25 10:00:00,486.14,489.38,485.21,489.22,12201.0,484.3001,487.5278,483.3736,487.3684,12201.0
2024-11-25 10:30:00,489.38,489.66,488.03,488.34,10184.0,487.5278,487.8067,486.1829,486.4917,10184.0
2024-11-25 11:00:00,488.18,488.19,487.25,487.51,9896.0,486.3323,486.3423,485.4059,485.6649,9896.0
2024-11-25 11:30:00,487.25,488.04,486.69,487.92,8792.0,485.4059,486.1929,484.848,486.0733,8792.0
2024-11-25 12:00:00,487.89,488.89,487.57,488.55,15629.0,486.0434,487.0397,485.7247,486.7009,15629.0
2024-11-25 12:30:00,488.57,489.48,487.05,489.12,9944.0,486.7209,487.6274,485.2066,487.2688,9944.0
2024-11-25 13:00:00,489.05,490.87,488.8,490.87,10546.0,487.199,489.0122,486.95,489.0122,10546.0
2024-11-25 13:30:00,490.58,490.98,490.17,490.8,11109.0,488.7233,489.1217,488.3148,488.9424,11109.0
2024-11-25 14:00:00,490.8,491.38,490.03,490.23,17006.0,488.9424,489.5202,488.1753,488.3746,17006.0
2024-11-25 14:30:00,490.21,490.83,490.14,490.64,10325.0,488.3547,488.9723,488.2849,488.783,10325.0
2024-11-25 15:00:00,490.59,492.54,490.45,492.38,17471.0,488.7332,490.6758,488.5938,490.5164,17471.0
2024-11-25 15:30:00,492.37,494.76,491.95,494.03,147737.0,490.5065,492.8874,490.0881,492.1602,147737.0
2024-11-26 09:30:00,495.4,496.05,492.5,493.56,30836.0,493.525,494.1726,490.636,491.692,30836.0
2024-11-26 10:00:00,493.78,495.48,492.85,495.35,29310.0,491.9111,493.6047,490.9847,493.4752,29310.0
2024-11-26 10:30:00,495.4,496.09,494.36,496.09,15116.0,493.525,494.2124,492.489,494.2124,15116.0
2024-11-26 11:00:00,496.29,496.59,495.13,496.59,24318.0,494.4116,494.7105,493.256,494.7105,24318.0
2024-11-26 11:30:00,496.29,497.97,495.76,497.63,19403.0,494.4116,496.0853,493.8837,495.7466,19403.0
2024-11-26 12:00:00,497.58,498.03,496.93,497.5,9136.0,495.6968,496.1451,495.0492,495.6171,9136.0
2024-11-26 12:30:00,497.49,498.62,497.49,498.62,13657.0,495.6071,496.7328,495.6071,496.7328,13657.0
2024-11-26 13:00:00,498.16,498.75,498.11,498.28,10616.0,496.2746,496.8623,496.2248,496.3941,10616.0
2024-11-26 13:30:00,498.3,498.55,497.37,497.72,12376.0,496.414,496.6631,495.4876,495.8362,12376.0
2024-11-26 14:00:00,497.67,498.39,497.18,498.39,9428.0,495.7864,496.5037,495.2983,496.5037,9428.0
2024-11-26 14:30:00,498.34,499.42,498.34,499.35,11345.0,496.4539,497.5298,496.4539,497.4601,11345.0
2024-11-26 15:00:00,499.49,500.75,499.26,500.55,24118.0,497.5995,498.8548,497.3704,498.6555,24118.0
2024-11-26 15:30:00,500.43,501.21,499.23,499.92,67715.0,498.536,499.313,497.3405,498.0279,67715.0
2024-11-27 09:30:00,502.15,503.95,501.22,502.92,16623.0,500.2495,502.0427,499.323,501.0166,16623.0
2024-11-27 10:00:00,502.23,503.61,500.83,501.33,12864.0,500.3292,501.7039,498.9345,499.4326,12864.0
2024-11-27 10:30:00,501.41,501.95,500.03,500.28,10219.0,499.5123,500.0502,498.1375,498.3865,10219.0
2024-11-27 11:00:00,500.28,500.34,498.64,499.39,7670.0,498.3865,498.4463,496.7528,497.4999,7670.0
2024-11-27 11:30:00,499.28,499.77,498.63,499.23,6528.0,497.3903,497.8785,496.7428,497.3405,6528.0
2024-11-27 12:00:00,499.21,499.89,498.84,499.64,6586.0,497.3206,497.998,496.952,497.749,6586.0
2024-11-27 12:30:00,499.51,499.76,499.34,499.65,2633.0,497.6195,497.8685,497.4501,497.7589,2633.0
2024-11-27 13:00:00,499.52,499.52,497.49,497.49,6112.0,497.6294,497.6294,495.6071,495.6071,6112.0
2024-11-27 13:30:00,497.5,499.2,497.49,499.2,7689.0,495.6171,497.3106,495.6071,497.3106,7689.0
2024-11-27 14:00:00,499.14,500.42,499.14,499.68,10855.0,497.2509,498.526,497.2509,497.7888,10855.0
2024-11-27 14:30:00,499.54,499.83,499.19,499.44,5295.0,497.6493,497.9382,497.3007,497.5497,5295.0
2024-11-27 15:00:00,499.06,500.11,498.79,499.73,16403.0,497.1712,498.2172,496.9022,497.8386,16403.0
2024-11-27 15:30:00,499.83,501.25,499.82,500.72,54504.0,497.9382,499.3529,497.9283,498.8249,54504.0
2024-11-29 09:30:00,498.24,502.0,498.23,499.08,24050.0,496.3543,500.1,496.3443,497.1911,24050.0
2024-11-29 10:00:00,499.94,500.76,498.31,500.76,12844.0,498.0478,498.8647,496.424,498.8647,12844.0
2024-11-29 10:30:00,500.89,501.66,500.54,501.03,10677.0,498.9942,499.7613,498.6456,499.1337,10677.0
2024-11-29 11:00:00,500.75,500.98,499.54,500.61,8967.0,498.8548,499.0839,497.6493,498.7153,8967.0
2024-11-29 11:30:00,500.88,501.87,500.49,501.67,11072.0,498.9843,499.9705,498.5958,499.7713,11072.0
2024-11-29 12:00:00,501.83,502.13,501.49,501.96,15470.0,499.9307,500.2295,499.592,500.0602,15470.0
2024-11-29 12:30:00,501.95,502.63,499.73,500.16,40909.0,500.0502,500.7277,497.8386,498.267,40909.0
2024-12-02 09:30:00,499.51,500.22,495.52,497.56,20273.0,497.6195,498.3268,493.6446,495.6768,20273.0
2024-12-02 10:00:00,497.28,497.28,495.46,496.06,10068.0,495.3979,495.3979,493.5848,494.1825,10068.0
2024-12-02 10:30:00,496.0,496.3,494.54,494.87,10222.0,494.1227,494.4216,492.6683,492.997,10222.0
2024-12-02 11:00:00,494.92,494.92,493.64,493.8,5458.0,493.0468,493.0468,491.7717,491.9311,5458.0
2024-12-02 11:30:00,494.04,495.23,493.66,495.23,7283.0,492.1702,493.3557,491.7916,493.3557,7283.0
2024-12-02 12:00:00,495.23,495.54,494.12,494.32,6524.0,493.3557,493.6645,492.2499,492.4491,6524.0
2024-12-02 12:30:00,494.32,495.54,494.32,495.0,6902.0,492.4491,493.6645,492.4491,493.1265,6902.0
2024-12-02 13:00:00,495.2,495.65,494.94,495.65,9181.0,493.3258,493.7741,493.0668,493.7741,9181.0
2024-12-02 13:30:00,495.23,495.92,494.49,495.03,9851.0,493.3557,494.043,492.6185,493.1564,9851.0
2024-12-02 14:00:00,495.02,496.27,494.54,496.04,7280.0,493.1465,494.3917,492.6683,494.1626,7280.0
2024-12-02 14:30:00,496.27,496.9,495.95,496.61,8397.0,494.3917,495.0193,494.0729,494.7304,8397.0
2024-12-02 15:00:00,496.61,497.82,496.55,497.55,11325.0,494.7304,495.9359,494.6707,495.6669,11325.0
2024-12-02 15:30:00,497.64,498.08,496.84,497.39,49029.0,495.7565,496.1949,494.9596,495.5075,49029.0
2024-12-03 09:30:00,497.91,498.64,493.57,495.29,13071.0,496.0255,496.7528,491.7019,493.4154,13071.0
2024-12-03 10:00:00,495.45,495.88,493.93,494.72,6775.0,493.5748,494.0032,492.0606,492.8476,6775.0
2024-12-03 10:30:00,494.38,495.01,493.55,493.58,6538.0,492.5089,493.1365,491.682,491.7119,6538.0
2024-12-03 11:00:00,493.6,493.87,492.82,493.87,5408.0,491.7318,492.0008,490.9548,492.0008,5408.0
2024-12-03 11:30:00,493.64,494.56,493.0,493.03,5740.0,491.7717,492.6882,491.1341,491.164,5740.0
2024-12-03 12:00:00,493.34,493.55,493.07,493.46,6232.0,491.4728,491.682,491.2038,491.5924,6232.0
2024-12-03 12:30:00,493.53,494.48,493.44,494.41,8582.0,491.6621,492.6085,491.5724,492.5388,8582.0
2024-12-03 13:00:00,494.4,495.18,494.39,495.18,3823.0,492.5288,493.3058,492.5188,493.3058,3823.0
2024-12-03 13:30:00,495.02,495.38,494.73,494.73,7172.0,493.1465,493.5051,492.8576,492.8576,7172.0
2024-12-03 14:00:00,494.6,495.23,494.07,494.98,4908.0,492.728,493.3557,492.2,493.1066,4908.0
2024-12-03 14:30:00,495.4,495.4,494.98,495.29,2628.0,493.525,493.525,493.1066,493.4154,2628.0
2024-12-03 15:00:00,495.13,495.85,494.79,494.85,7487.0,493.256,493.9733,492.9173,492.9771,7487.0
2024-12-03 15:30:00,494.77,494.77,493.52,493.63,32403.0,492.8974,492.8974,491.6521,491.7617,32403.0
2024-12-04 09:30:00,492.79,496.99,491.18,496.37,24658.0,490.9249,495.109,489.321,494.4913,24658.0
2024-12-04 10:00:00,496.91,496.96,494.81,496.48,10990.0,495.0293,495.0791,492.9372,494.6009,10990.0
2024-12-04 10:30:00,496.42,496.84,496.19,496.42,5569.0,494.5412,494.9596,494.312,494.5412,5569.0
2024-12-04 11:00:00,496.41,497.68,495.94,497.15,5966.0,494.5312,495.7964,494.063,495.2684,5966.0
2024-12-04 11:30:00,497.07,498.23,497.07,497.45,7957.0,495.1887,496.3443,495.1887,495.5673,7957.0
2024-12-04 12:00:00,497.56,497.56,496.36,496.41,3927.0,495.6768,495.6768,494.4814,494.5312,3927.0
2024-12-04 12:30:00,496.41,496.86,495.87,496.86,8585.0,494.5312,494.9795,493.9932,494.9795,8585.0
2024-12-04 13:00:00,496.75,497.24,496.75,497.23,6858.0,494.8699,495.3581,494.8699,495.3481,6858.0
2024-12-04 13:30:00,497.11,498.17,496.32,497.75,4736.0,495.2285,496.2845,494.4415,495.8661,4736.0
2024-12-04 14:00:00,497.52,497.66,497.07,497.52,5373.0,495.637,495.7765,495.1887,495.637,5373.0
2024-12-04 14:30:00,497.53,498.41,497.4,497.79,8053.0,495.647,496.5236,495.5174,495.906,8053.0
2024-12-04 15:00:00,497.79,498.31,497.22,497.22,8302.0,495.906,496.424,495.3381,495.3381,8302.0
2024-12-04 15:30:00,497.22,498.59,497.2,497.8,43272.0,495.3381,496.7029,495.3182,495.9159,43272.0
2024-12-05 09:30:00,496.0,497.0,493.71,495.0,15711.0,494.1227,495.119,491.8414,493.1265,15711.0
2024-12-05 10:00:00,495.0,495.65,493.56,494.25,7650.0,493.1265,493.7741,491.692,492.3794,7650.0
2024-12-05 10:30:00,493.93,494.5,492.91,494.05,7149.0,492.0606,492.6284,491.0444,492.1801,7149.0
2024-12-05 11:00:00,494.07,495.34,493.59,495.21,13789.0,492.2,493.4652,491.7219,493.3357,13789.0
2024-12-05 11:30:00,495.06,495.76,495.0,495.22,12069.0,493.1863,493.8837,493.1265,493.3457,12069.0
2024-12-05 12:00:00,495.25,495.26,493.62,494.31,14344.0,493.3756,493.3855,491.7518,492.4391,14344.0
2024-12-05 12:30:00,493.98,494.59,493.98,494.58,1990.0,492.1104,492.7181,492.1104,492.7081,1990.0
2024-12-05 13:00:00,494.61,494.61,489.45,490.92,19078.0,492.738,492.738,487.5975,489.062,19078.0
2024-12-05 13:30:00,490.96,492.19,489.89,492.07,17271.0,489.1018,490.3272,488.0359,490.2076,17271.0
2024-12-05 14:00:00,491.91,492.11,491.19,491.65,5605.0,490.0482,490.2475,489.3309,489.7892,5605.0
2024-12-05 14:30:00,491.49,492.18,491.28,491.72,7288.0,489.6298,490.3172,489.4206,489.8589,7288.0
2024-12-05 15:00:00,492.0,492.14,491.3,491.77,5323.0,490.1379,490.2774,489.4405,489.9088,5323.0
2024-12-05 15:30:00,491.79,492.55,490.89,491.2,37561.0,489.9287,490.6858,489.0321,489.3409,37561.0
2024-12-06 09:30:00,492.23,496.81,492.23,496.09,11944.0,490.367,494.9297,490.367,494.2124,11944.0
2024-12-06 10:00:00,496.23,496.77,495.39,495.56,10258.0,494.3519,494.8898,493.5151,493.6844,10258.0
2024-12-06 10:30:00,496.05,496.49,495.35,496.46,14061.0,494.1726,494.6109,493.4752,494.581,14061.0
2024-12-06 11:00:00,496.32,496.39,494.46,494.51,9503.0,494.4415,494.5113,492.5886,492.6384,9503.0
2024-12-06 11:30:00,494.73,495.67,494.14,495.03,13888.0,492.8576,493.794,492.2698,493.1564,13888.0
2024-12-06 12:00:00,494.89,495.92,493.76,494.98,17906.0,493.0169,494.043,491.8912,493.1066,17906.0
2024-12-06 12:30:00,495.06,495.12,494.49,494.59,7705.0,493.1863,493.2461,492.6185,492.7181,7705.0
2024-12-06 13:00:00,494.62,495.66,494.61,494.89,10465.0,492.748,493.784,492.738,493.0169,10465.0
2024-12-06 13:30:00,494.66,495.33,494.46,495.33,6659.0,492.7878,493.4553,492.5886,493.4553,6659.0
2024-12-06 14:00:00,494.92,495.3,493.44,493.96,6119.0,493.0468,493.4254,491.5724,492.0905,6119.0
2024-12-06 14:30:00,493.92,494.49,493.69,494.08,6226.0,492.0506,492.6185,491.8215,492.21,6226.0
2024-12-06 15:00:00,494.06,494.4,493.23,493.33,10773.0,492.1901,492.5288,491.3632,491.4629,10773.0
2024-12-06 15:30:00,493.41,495.0,492.64,494.86,70417.0,491.5425,493.1265,490.7755,492.9871,70417.0
2024-12-09 09:30:00,491.26,492.78,488.48,491.67,19043.0,489.4007,490.9149,486.6312,489.8091,19043.0
2024-12-09 10:00:00,491.36,492.38,490.3,491.26,9640.0,489.5003,490.5164,488.4443,489.4007,9640.0
2024-12-09 10:30:00,491.27,491.69,488.93,489.61,5770.0,489.4106,489.8291,487.0795,487.7569,5770.0
2024-12-09 11:00:00,489.98,489.98,488.02,488.63,8285.0,488.1255,488.1255,486.1729,486.7806,8285.0
2024-12-09 11:30:00,489.23,489.33,487.38,488.31,8051.0,487.3784,487.478,485.5354,486.4618,8051.0
2024-12-09 12:00:00,488.42,488.42,487.27,488.19,3809.0,486.5714,486.5714,485.4258,486.3423,3809.0
2024-12-09 12:30:00,488.34,488.51,487.7,487.7,5269.0,486.4917,486.6611,485.8542,485.8542,5269.0
2024-12-09 13:00:00,487.53,488.56,487.53,488.56,5696.0,485.6848,486.7109,485.6848,486.7109,5696.0
2024-12-09 13:30:00,488.51,490.15,488.51,489.8,5161.0,486.6611,488.2949,486.6611,487.9462,5161.0
2024-12-09 14:00:00,489.76,490.17,489.21,490.13,9063.0,487.9064,488.3148,487.3584,488.275,9063.0
2024-12-09 14:30:00,490.26,491.05,489.88,490.74,5328.0,488.4045,489.1915,488.0259,488.8827,5328.0
2024-12-09 15:00:00,490.57,491.23,490.0,490.0,7416.0,488.7133,489.3708,488.1455,488.1455,7416.0
2024-12-09 15:30:00,490.14,490.86,489.91,490.58,24258.0,488.2849,489.0022,488.0558,488.7233,24258.0
2024-12-10 09:30:00,490.03,490.03,485.8,488.36,15972.0,488.1753,488.1753,483.9613,486.5117,15972.0
2024-12-10 10:00:00,487.91,489.4,487.49,489.4,9870.0,486.0634,487.5477,485.645,487.5477,9870.0
2024-12-10 10:30:00,489.08,492.07,488.96,492.06,6887.0,487.2289,490.2076,487.1094,490.1977,6887.0
2024-12-10 11:00:00,491.79,492.27,490.0,492.06,11567.0,489.9287,490.4069,488.1455,490.1977,11567.0
2024-12-10 11:30:00,492.06,493.65,492.05,492.56,7875.0,490.1977,491.7816,490.1877,490.6958,7875.0
2024-12-10 12:00:00,492.56,492.86,491.47,492.63,5707.0,490.6958,490.9946,489.6099,490.7655,5707.0
2024-12-10 12:30:00,492.62,492.94,491.86,492.12,2348.0,490.7555,491.0743,489.9984,490.2574,2348.0
2024-12-10 13:00:00,492.51,492.56,491.82,492.23,7335.0,490.646,490.6958,489.9586,490.367,7335.0
2024-12-10 13:30:00,492.18,492.39,491.72,492.15,3188.0,490.3172,490.5264,489.8589,490.2873,3188.0
2024-12-10 14:00:00,492.22,492.22,491.38,492.02,3914.0,490.3571,490.3571,489.5202,490.1578,3914.0
2024-12-10 14:30:00,492.02,493.03,491.95,492.73,4810.0,490.1578,491.164,490.0881,490.8651,4810.0
2024-12-10 15:00:00,492.91,493.02,492.13,492.27,3200.0,491.0444,491.154,490.2674,490.4069,3200.0
2024-12-10 15:30:00,492.16,492.83,491.22,491.64,27908.0,490.2973,490.9647,489.3608,489.7792,27908.0
2024-12-11 09:30:00,492.45,500.91,489.9,497.17,71012.0,490.5862,499.0142,488.0458,495.2883,71012.0
2024-12-11 10:00:00,496.71,497.56,495.02,496.8,17592.0,494.8301,495.6768,493.1465,494.9197,17592.0
2024-12-11 10:30:00,496.27,499.68,495.82,498.26,12723.0,494.3917,497.7888,493.9434,496.3742,12723.0
2024-12-11 11:00:00,498.26,498.27,496.57,498.06,10131.0,496.3742,496.3842,494.6906,496.1749,10131.0
2024-12-11 11:30:00,497.94,498.94,497.23,498.01,10774.0,496.0554,497.0516,495.3481,496.1251,10774.0
2024-12-11 12:00:00,498.18,498.95,497.94,498.56,6131.0,496.2945,497.0616,496.0554,496.6731,6131.0
2024-12-11 12:30:00,498.63,498.95,498.23,498.23,7107.0,496.7428,497.0616,496.3443,496.3443,7107.0
2024-12-11 13:00:00,498.45,498.79,497.71,498.7,7748.0,496.5635,496.9022,495.8263,496.8125,7748.0
2024-12-11 13:30:00,498.62,498.77,497.65,498.15,4081.0,496.7328,496.8823,495.7665,496.2646,4081.0
2024-12-11 14:00:00,497.73,498.78,497.73,498.75,10470.0,495.8462,496.8922,495.8462,496.8623,10470.0
2024-12-11 14:30:00,498.53,498.76,498.06,498.47,4844.0,496.6432,496.8723,496.1749,496.5834,4844.0
2024-12-11 15:00:00,498.24,498.66,497.67,497.67,4423.0,496.3543,496.7727,495.7864,495.7864,4423.0
2024-12-11 15:30:00,497.16,498.87,497.14,497.54,27712.0,495.2784,496.9819,495.2584,495.6569,27712.0
2024-12-12 09:30:00,496.8,498.2,495.36,496.97,12400.0,494.9197,496.3144,493.4852,495.0891,12400.0
2024-12-12 10:00:00,497.09,497.64,495.52,497.64,10650.0,495.2086,495.7565,493.6446,495.7565,10650.0
2024-12-12 10:30:00,497.3,497.68,496.22,497.03,2882.0,495.4178,495.7964,494.3419,495.1488,2882.0
2024-12-12 11:00:00,496.96,498.76,496.96,498.25,13624.0,495.0791,496.8723,495.0791,496.3642,13624.0
2024-12-12 11:30:00,497.37,497.66,496.55,496.56,5284.0,495.4876,495.7765,494.6707,494.6806,5284.0
2024-12-12 12:00:00,496.51,497.31,496.32,497.0,4399.0,494.6308,495.4278,494.4415,495.119,4399.0
2024-12-12 12:30:00,497.2,497.63,496.8,497.57,3637.0,495.3182,495.7466,494.9197,495.6868,3637.0
2024-12-12 13:00:00,497.56,497.75,497.14,497.18,5049.0,495.6768,495.8661,495.2584,495.2983,5049.0
2024-12-12 13:30:00,497.0,497.71,496.81,496.98,4655.0,495.119,495.8263,494.9297,495.099,4655.0
2024-12-12 14:00:00,496.81,497.49,495.13,495.62,11412.0,494.9297,495.6071,493.256,493.7442,11412.0
2024-12-12 14:30:00,495.26,495.57,494.93,495.24,3753.0,493.3855,493.6944,493.0568,493.3656,3753.0
2024-12-12 15:00:00,495.17,495.48,494.66,494.66,7422.0,493.2959,493.6047,492.7878,492.7878,7422.0
2024-12-12 15:30:00,495.04,495.66,494.51,494.7,19960.0,493.1664,493.784,492.6384,492.8277,19960.0
2024-12-13 09:30:00,495.0,496.52,492.63,493.3,13259.0,493.1265,494.6408,490.7655,491.433,13259.0
2024-12-13 10:00:00,494.0,494.0,490.31,491.03,15748.0,492.1303,492.1303,488.4543,489.1716,15748.0
2024-12-13 10:30:00,490.5,490.78,488.98,490.09,6674.0,488.6436,488.9225,487.1293,488.2351,6674.0
2024-12-13 11:00:00,489.97,491.38,489.95,490.98,4878.0,488.1156,489.5202,488.0956,489.1217,4878.0
2024-12-13 11:30:00,491.13,491.38,489.36,489.7,7378.0,489.2712,489.5202,487.5079,487.8466,7378.0
2024-12-13 12:00:00,489.36,489.64,488.04,488.42,5070.0,487.5079,487.7868,486.1929,486.5714,5070.0
2024-12-13 12:30:00,488.28,488.83,487.55,487.84,7754.0,486.432,486.9799,485.7047,485.9936,7754.0
2024-12-13 13:00:00,487.87,488.25,487.51,487.68,4811.0,486.0235,486.4021,485.6649,485.8342,4811.0
2024-12-13 13:30:00,487.76,488.1,487.0,487.14,6525.0,485.9139,486.2526,485.1568,485.2963,6525.0
2024-12-13 14:00:00,486.82,487.82,486.82,487.6,3872.0,484.9775,485.9737,484.9775,485.7545,3872.0
2024-12-13 14:30:00,487.76,488.47,487.34,487.66,4244.0,485.9139,486.6212,485.4955,485.8143,4244.0
2024-12-13 15:00:00,487.94,488.59,487.79,488.51,4161.0,486.0933,486.7408,485.9438,486.6611,4161.0
2024-12-13 15:30:00,488.34,489.19,488.11,489.02,28839.0,486.4917,487.3385,486.2626,487.1692,28839.0
2024-12-16 09:30:00,490.24,492.71,489.68,491.54,17469.0,488.3845,490.8452,487.8267,489.6796,17469.0
2024-12-16 10:00:00,491.65,491.97,488.81,489.0,9776.0,489.7892,490.108,486.96,487.1492,9776.0
2024-12-16 10:30:00,489.03,490.92,488.89,490.53,8615.0,487.1791,489.062,487.0397,488.6734,8615.0
2024-12-16 11:00:00,490.55,491.86,490.55,491.31,8488.0,488.6934,489.9984,488.6934,489.4505,8488.0
2024-12-16 11:30:00,490.95,491.75,490.11,490.56,9667.0,489.0919,489.8888,488.255,488.7033,9667.0
2024-12-16 12:00:00,490.56,491.02,490.14,490.65,6060.0,488.7033,489.1616,488.2849,488.793,6060.0
2024-12-16 12:30:00,490.8,490.96,489.57,489.94,6529.0,488.9424,489.1018,487.7171,488.0857,6529.0
2024-12-16 13:00:00,489.98,490.82,489.73,490.82,2663.0,488.1255,488.9624,487.8765,488.9624,2663.0
2024-12-16 13:30:00,490.66,491.3,490.64,491.12,4193.0,488.803,489.4405,488.783,489.2612,4193.0
2024-12-16 14:00:00,491.09,491.09,489.91,490.23,7215.0,489.2313,489.2313,488.0558,488.3746,7215.0
2024-12-16 14:30:00,490.39,491.8,490.38,491.77,6445.0,488.534,489.9386,488.524,489.9088,6445.0
2024-12-16 15:00:00,491.49,491.78,489.9,490.49,7916.0,489.6298,489.9187,488.0458,488.6336,7916.0
2024-12-16 15:30:00,490.48,490.79,488.89,489.21,19305.0,488.6236,488.9325,487.0397,487.3584,19305.0
2024-12-17 09:30:00,486.75,487.67,482.26,487.67,32029.0,484.9078,485.8243,480.4347,485.8243,32029.0
2024-12-17 10:00:00,484.93,487.5,484.93,486.94,12336.0,483.0946,485.6549,483.0946,485.097,12336.0
2024-12-17 10:30:00,486.94,487.61,485.91,486.12,5314.0,485.097,485.7645,484.0709,484.2801,5314.0
2024-12-17 11:00:00,485.91,487.48,485.55,485.92,5430.0,484.0709,485.635,483.7123,484.0809,5430.0
2024-12-17 11:30:00,486.11,486.73,485.64,486.62,5467.0,484.2702,484.8878,483.802,484.7782,5467.0
2024-12-17 12:00:00,486.58,486.73,485.75,485.75,4495.0,484.7384,484.8878,483.9115,483.9115,4495.0
2024-12-17 12:30:00,486.03,486.4,485.73,486.02,4054.0,484.1905,484.5591,483.8916,484.1805,4054.0
2024-12-17 13:00:00,486.2,486.32,484.46,484.46,3847.0,484.3598,484.4794,482.6264,482.6264,3847.0
2024-12-17 13:30:00,484.78,485.38,484.77,485.02,4232.0,482.9452,483.5429,482.9352,483.1843,4232.0
2024-12-17 14:00:00,485.54,485.59,484.78,484.88,6019.0,483.7023,483.7521,482.9452,483.0448,6019.0
2024-12-17 14:30:00,484.52,485.28,484.22,484.71,5453.0,482.6862,483.4433,482.3873,482.8755,5453.0
2024-12-17 15:00:00,484.69,484.77,484.15,484.31,6626.0,482.8556,482.9352,482.3176,482.477,6626.0
2024-12-17 15:30:00,484.31,486.55,484.01,485.63,57374.0,482.477,484.7085,482.1781,483.792,57374.0
2024-12-18 09:30:00,485.14,487.26,483.04,485.9,28801.0,483.3038,485.4158,481.2118,484.061,28801.0
2024-12-18 10:00:00,485.5,488.07,484.7,488.07,12811.0,483.6625,486.2228,482.8655,486.2228,12811.0
2024-12-18 10:30:00,487.52,488.95,487.32,488.65,5096.0,485.6748,487.0994,485.4756,486.8006,5096.0
2024-12-18 11:00:00,488.14,488.73,486.13,486.73,7016.0,486.2925,486.8803,484.2901,484.8878,7016.0
2024-12-18 11:30:00,486.79,487.34,486.76,487.34,3505.0,484.9476,485.4955,484.9177,485.4955,3505.0
2024-12-18 12:00:00,487.21,488.39,486.61,487.66,8397.0,485.366,486.5415,484.7683,485.8143,8397.0
2024-12-18 12:30:00,487.05,487.36,486.48,487.24,7161.0,485.2066,485.5154,484.6388,485.3959,7161.0
2024-12-18 13:00:00,487.11,487.2,486.25,486.89,6437.0,485.2664,485.3561,484.4096,485.0472,6437.0
2024-12-18 13:30:00,486.88,488.05,486.65,486.65,6631.0,485.0373,486.2028,484.8081,484.8081,6631.0
2024-12-18 14:00:00,485.88,486.42,481.14,481.14,11679.0,484.041,484.579,479.319,479.319,11679.0
2024-12-18 14:30:00,480.11,481.54,476.07,476.54,13736.0,478.2929,479.7175,474.2682,474.7364,13736.0
2024-12-18 15:00:00,476.54,478.12,474.7,475.27,22800.0,474.7364,476.3104,472.9034,473.4712,22800.0
2024-12-18 15:30:00,475.38,475.75,469.37,470.18,137922.0,473.5808,473.9494,467.5935,468.4005,137922.0
2024-12-19 09:30:00,469.73,474.38,468.26,470.04,25445.0,467.9522,472.5846,466.4877,468.261,25445.0
2024-12-19 10:00:00,470.53,471.2,465.39,466.31,23876.0,468.7491,469.4166,463.6286,464.5451,23876.0
2024-12-19 10:30:00,466.63,466.84,464.36,465.03,22666.0,464.8639,465.0731,462.6025,463.27,22666.0
2024-12-19 11:00:00,465.15,466.16,464.03,464.97,28474.0,463.3895,464.3957,462.2737,463.2102,28474.0
2024-12-19 11:30:00,464.8,466.13,464.7,465.18,26604.0,463.0408,464.3658,462.9412,463.4194,26604.0
2024-12-19 12:00:00,465.27,465.41,464.41,464.49,12876.0,463.5091,463.6485,462.6523,462.732,12876.0
2024-12-19 12:30:00,464.72,465.68,464.09,465.15,18589.0,462.9611,463.9175,462.3335,463.3895,18589.0
2024-12-19 13:00:00,465.0,466.4,464.64,466.4,13573.0,463.2401,464.6348,462.8814,464.6348,13573.0
2024-12-19 13:30:00,466.3,467.44,465.93,467.44,16841.0,464.5352,465.6708,464.1666,465.6708,16841.0
2024-12-19 14:00:00,467.47,467.47,465.4,465.87,15884.0,465.7007,465.7007,463.6386,464.1068,15884.0
2024-12-19 14:30:00,466.02,466.25,464.33,464.64,7682.0,464.2562,464.4853,462.5726,462.8814,7682.0
2024-12-19 15:00:00,464.65,465.31,464.32,464.81,11118.0,462.8914,463.5489,462.5626,463.0508,11118.0
2024-12-19 15:30:00,464.86,464.87,461.8,462.02,60924.0,463.1006,463.1106,460.0522,460.2714,60924.0
2024-12-20 09:30:00,462.09,465.66,457.54,463.57,108835.0,460.3411,463.8976,455.8083,461.8155,108835.0
2024-12-20 10:00:00,463.93,465.11,461.97,464.98,9881.0,462.1741,463.3497,460.2215,463.2201,9881.0
2024-12-20 10:30:00,465.75,466.91,465.11,465.59,29062.0,463.9872,465.1428,463.3497,463.8278,29062.0
2024-12-20 11:00:00,465.12,469.43,465.12,468.4,37765.0,463.3596,467.6533,463.3596,466.6272,37765.0
2024-12-20 11:30:00,468.18,471.16,468.18,470.01,23787.0,466.408,469.3768,466.408,468.2311,23787.0
2024-12-20 12:00:00,469.51,470.87,469.12,470.84,15909.0,467.733,469.0879,467.3445,469.058,15909.0
2024-12-20 12:30:00,470.55,470.83,469.35,469.94,12645.0,468.7691,469.048,467.5736,468.1614,12645.0
2024-12-20 13:00:00,469.78,469.78,467.94,467.94,6229.0,468.002,468.002,466.1689,466.1689,6229.0
2024-12-20 13:30:00,468.31,468.62,466.92,467.62,20867.0,466.5375,466.8464,465.1528,465.8502,20867.0
2024-12-20 14:00:00,467.55,468.53,467.55,468.48,22801.0,465.7804,466.7567,465.7804,466.7069,22801.0
2024-12-20 14:30:00,468.38,468.98,467.13,467.4,10335.0,466.6073,467.205,465.362,465.631,10335.0
2024-12-20 15:00:00,467.46,468.0,466.89,467.27,29673.0,465.6908,466.2287,465.1229,465.5015,29673.0
2024-12-20 15:30:00,466.88,469.42,465.68,466.16,116408.0,465.113,467.6433,463.9175,464.3957,116408.0
2024-12-23 09:30:00,465.05,467.23,464.43,466.17,10607.0,463.2899,465.4616,462.6722,464.4056,10607.0
2024-12-23 10:00:00,465.59,467.42,464.75,467.18,15094.0,463.8278,465.6509,462.991,465.4118,15094.0
2024-12-23 10:30:00,467.18,468.3,466.99,467.59,6375.0,465.4118,466.5276,465.2225,465.8203,6375.0
2024-12-23 11:00:00,468.07,468.62,467.38,468.62,4432.0,466.2985,466.8464,465.6111,466.8464,4432.0
2024-12-23 11:30:00,468.53,470.47,467.91,470.36,8004.0,466.7567,468.6894,466.1391,468.5798,8004.0
2024-12-23 12:00:00,470.71,471.38,469.75,471.23,11061.0,468.9285,469.5959,467.9721,469.4465,11061.0
2024-12-23 12:30:00,471.02,471.83,470.5,470.97,5126.0,469.2373,470.0442,468.7193,469.1875,5126.0
2024-12-23 13:00:00,470.75,471.72,470.75,471.05,5051.0,468.9683,469.9346,468.9683,469.2672,5051.0
2024-12-23 13:30:00,470.89,471.86,469.95,471.63,8709.0,469.1078,470.0741,468.1713,469.845,8709.0
2024-12-23 14:00:00,471.96,472.88,471.95,472.48,10464.0,470.1737,471.0902,470.1638,470.6918,10464.0
2024-12-23 14:30:00,472.77,473.88,472.77,472.86,19137.0,470.9807,472.0865,470.9807,471.0703,19137.0
2024-12-23 15:00:00,472.87,474.04,472.64,474.04,12840.0,471.0803,472.2459,470.8512,472.2459,12840.0
2024-12-23 15:30:00,474.0,475.22,473.52,474.01,47053.0,472.206,473.4214,471.7278,472.216,47053.0
2024-12-24 09:30:00,475.08,476.83,475.08,475.79,6425.0,473.2819,475.0253,473.2819,473.9892,6425.0
2024-12-24 10:00:00,476.41,478.13,476.14,477.91,8428.0,474.6069,476.3204,474.3379,476.1012,8428.0
2024-12-24 10:30:00,477.12,479.03,477.12,478.03,10472.0,475.3142,477.217,475.3142,476.2208,10472.0
2024-12-24 11:00:00,478.3,478.72,477.5,477.89,10159.0,476.4897,476.9081,475.6928,476.0813,10159.0
2024-12-24 11:30:00,477.92,478.55,477.71,478.23,11007.0,476.1112,476.7388,475.902,476.42,11007.0
2024-12-24 12:00:00,478.24,479.91,478.12,479.54,7834.0,476.43,478.0936,476.3104,477.725,7834.0
2024-12-24 12:30:00,479.77,481.02,479.05,480.45,12088.0,477.9542,479.1994,477.2369,478.6316,12088.0
2024-12-26 09:30:00,477.75,481.68,477.75,480.42,5340.0,475.9418,479.8569,475.9418,478.6017,5340.0
2024-12-26 10:00:00,481.39,481.39,479.73,480.73,9299.0,479.568,479.568,477.9143,478.9105,9299.0
2024-12-26 10:30:00,480.62,481.13,479.7,481.13,4385.0,478.801,479.309,477.8844,479.309,4385.0
2024-12-26 11:00:00,480.56,481.52,480.56,480.59,5516.0,478.7412,479.6975,478.7412,478.7711,5516.0
2024-12-26 11:30:00,481.69,481.69,480.81,481.0,11610.0,479.8669,479.8669,478.9902,479.1795,11610.0
2024-12-26 12:00:00,480.58,481.44,480.46,480.66,4632.0,478.7611,479.6179,478.6416,478.8408,4632.0
2024-12-26 12:30:00,480.61,480.67,479.77,480.02,3100.0,478.791,478.8508,477.9542,478.2032,3100.0
2024-12-26 13:00:00,480.39,481.65,480.39,481.53,3478.0,478.5718,479.8271,478.5718,479.7075,3478.0
2024-12-26 13:30:00,481.45,482.05,480.98,481.84,2296.0,479.6278,480.2255,479.1596,480.0163,2296.0
2024-12-26 14:00:00,481.84,481.84,481.15,481.44,3527.0,480.0163,480.0163,479.3289,479.6179,3527.0
2024-12-26 14:30:00,481.41,481.93,481.17,481.93,5492.0,479.588,480.106,479.3489,480.106,5492.0
2024-12-26 15:00:00,481.8,482.01,481.49,481.97,3173.0,479.9765,480.1857,479.6677,480.1458,3173.0
2024-12-26 15:30:00,481.78,481.78,481.17,481.24,18007.0,479.9566,479.9566,479.3489,479.4186,18007.0
2024-12-27 09:30:00,477.88,481.56,477.88,480.79,9317.0,476.0713,479.7374,476.0713,478.9703,9317.0
2024-12-27 10:00:00,480.82,480.82,478.29,478.66,9292.0,479.0002,479.0002,476.4798,476.8484,9292.0
2024-12-27 10:30:00,478.41,479.06,478.1,478.1,2453.0,476.5993,477.2469,476.2905,476.2905,2453.0
2024-12-27 11:00:00,477.55,477.76,476.8,477.64,6413.0,475.7426,475.9518,474.9954,475.8322,6413.0
2024-12-27 11:30:00,477.72,478.02,475.76,476.08,9067.0,475.9119,476.2108,473.9593,474.2781,9067.0
2024-12-27 12:00:00,476.1,476.19,475.83,475.86,1675.0,474.2981,474.3877,474.0291,474.059,1675.0
2024-12-27 12:30:00,475.41,475.41,474.49,474.85,2588.0,473.6107,473.6107,472.6942,473.0528,2588.0
2024-12-27 13:00:00,474.53,475.77,474.53,475.21,4102.0,472.734,473.9693,472.734,473.4114,4102.0
2024-12-27 13:30:00,474.95,476.34,474.95,476.15,2063.0,473.1524,474.5372,473.1524,474.3479,2063.0
2024-12-27 14:00:00,476.47,477.32,476.46,477.0,2836.0,474.6667,475.5134,474.6567,475.1947,2836.0
2024-12-27 14:30:00,476.84,478.05,476.84,478.05,3237.0,475.0353,476.2407,475.0353,476.2407,3237.0
2024-12-27 15:00:00,477.92,478.01,475.91,476.12,5502.0,476.1112,476.2008,474.1088,474.318,5502.0
2024-12-27 15:30:00,476.11,477.58,475.44,476.91,24278.0,474.308,475.7725,473.6406,475.105,24278.0
2024-12-30 09:30:00,472.31,472.51,469.3,470.12,11574.0,470.5224,470.7216,467.5238,468.3407,11574.0
2024-12-30 10:00:00,469.73,470.74,469.53,470.59,6270.0,467.9522,468.9583,467.7529,468.8089,6270.0
2024-12-30 10:30:00,470.44,471.84,470.28,471.78,7251.0,468.6595,470.0542,468.5001,469.9944,7251.0
2024-12-30 11:00:00,472.24,473.89,472.13,472.72,5006.0,470.4527,472.0964,470.3431,470.9309,5006.0
2024-12-30 11:30:00,472.23,475.2,472.23,473.72,8220.0,470.4427,473.4015,470.4427,471.9271,8220.0
2024-12-30 12:00:00,473.67,473.98,472.84,473.13,7699.0,471.8773,472.1861,471.0504,471.3393,7699.0
2024-12-30 12:30:00,473.69,474.9,473.45,474.54,4697.0,471.8972,473.1026,471.6581,472.744,4697.0
2024-12-30 13:00:00,474.29,475.11,473.74,473.75,5733.0,472.4949,473.3118,471.947,471.957,5733.0
2024-12-30 13:30:00,473.9,475.43,473.9,475.18,2998.0,472.1064,473.6306,472.1064,473.3815,2998.0
2024-12-30 14:00:00,475.15,475.47,474.16,474.77,4072.0,473.3517,473.6704,472.3654,472.9731,4072.0
2024-12-30 14:30:00,474.64,476.11,474.6,476.07,4602.0,472.8436,474.308,472.8037,474.2682,4602.0
2024-12-30 15:00:00,475.72,475.96,474.64,474.64,4069.0,473.9195,474.1586,472.8436,472.8436,4069.0
2024-12-30 15:30:00,474.69,475.96,473.51,473.6,19136.0,472.8934,474.1586,471.7179,471.8075,19136.0
2024-12-31 09:30:00,476.68,476.68,474.93,476.36,5930.0,474.8759,474.8759,473.1325,474.5571,5930.0
2024-12-31 10:00:00,476.46,476.96,475.79,476.04,6377.0,474.6567,475.1548,473.9892,474.2383,6377.0
2024-12-31 10:30:00,475.97,475.97,474.72,475.11,2688.0,474.1686,474.1686,472.9233,473.3118,2688.0
2024-12-31 11:00:00,474.73,475.15,473.68,474.18,2778.0,472.9332,473.3517,471.8872,472.3853,2778.0
2024-12-31 11:30:00,473.97,474.54,473.36,473.55,2921.0,472.1761,472.744,471.5684,471.7577,2921.0
2024-12-31 12:00:00,473.37,473.95,472.58,472.84,3741.0,471.5784,472.1562,470.7914,471.0504,3741.0
2024-12-31 12:30:00,472.71,473.58,472.22,473.49,4287.0,470.9209,471.7876,470.4327,471.6979,4287.0
2024-12-31 13:00:00,473.34,473.35,472.1,472.11,1028.0,471.5485,471.5585,470.3132,470.3232,1028.0
2024-12-31 13:30:00,471.98,472.6,471.98,472.6,1672.0,470.1937,470.8113,470.1937,470.8113,1672.0
2024-12-31 14:00:00,472.51,473.17,472.18,472.68,7481.0,470.7216,471.3792,470.3929,470.891,7481.0
2024-12-31 14:30:00,472.29,473.24,472.21,473.24,4139.0,470.5025,471.4489,470.4228,471.4489,4139.0
2024-12-31 15:00:00,473.39,474.0,472.69,473.7,5941.0,471.5983,472.206,470.901,471.9071,5941.0
2024-12-31 15:30:00,473.32,474.2,472.67,473.71,21545.0,471.5286,472.4053,470.881,471.9171,21545.0
2025-01-02 09:30:00,474.86,479.82,474.86,479.68,21654.0,473.0628,478.004,473.0628,477.8645,21654.0
2025-01-02 10:00:00,480.09,480.17,476.93,476.94,10890.0,478.273,478.3527,475.1249,475.1349,10890.0
2025-01-02 10:30:00,476.66,476.93,475.66,475.66,8862.0,474.8559,475.1249,473.8597,473.8597,8862.0
2025-01-02 11:00:00,475.54,476.43,474.41,476.23,5116.0,473.7402,474.6268,472.6145,474.4276,5116.0
2025-01-02 11:30:00,476.22,476.25,475.43,475.81,9552.0,474.4176,474.4475,473.6306,474.0092,9552.0
2025-01-02 12:00:00,475.87,475.93,473.34,473.36,6950.0,474.0689,474.1287,471.5485,471.5684,6950.0
2025-01-02 12:30:00,473.36,473.51,470.75,471.79,16416.0,471.5684,471.7179,468.9683,470.0044,16416.0
2025-01-02 13:00:00,471.73,472.65,471.26,472.09,9970.0,469.9446,470.8611,469.4764,470.3032,9970.0
2025-01-02 13:30:00,471.53,471.93,470.24,470.94,3923.0,469.7454,470.1438,468.4602,469.1576,3923.0
2025-01-02 14:00:00,471.07,472.01,470.87,472.0,3305.0,469.2871,470.2235,469.0879,470.2136,3305.0
2025-01-02 14:30:00,471.89,472.38,471.22,471.38,4288.0,470.104,470.5921,469.4365,469.5959,4288.0
2025-01-02 15:00:00,471.57,473.09,471.57,472.85,4260.0,469.7852,471.2995,469.7852,471.0604,4260.0
2025-01-02 15:30:00,472.76,473.72,471.89,473.32,35989.0,470.9707,471.9271,470.104,471.5286,35989.0
2025-01-03 09:30:00,474.91,477.55,472.86,473.9,18390.0,473.1126,475.7426,471.0703,472.1064,18390.0
2025-01-03 10:00:00,473.84,475.96,473.25,475.96,12820.0,472.0466,474.1586,471.4588,474.1586,12820.0
2025-01-03 10:30:00,475.27,476.08,474.98,475.28,8711.0,473.4712,474.2781,473.1823,473.4812,8711.0
2025-01-03 11:00:00,475.27,476.0,474.21,475.44,2615.0,473.4712,474.1984,472.4152,473.6406,2615.0
2025-01-03 11:30:00,475.68,476.03,475.51,475.6,3296.0,473.8797,474.2283,473.7103,473.8,3296.0
2025-01-03 12:00:00,475.69,476.68,475.69,476.27,4955.0,473.8896,474.8759,473.8896,474.4674,4955.0
2025-01-03 12:30:00,476.14,476.2,475.55,476.02,3291.0,474.3379,474.3977,473.7501,474.2184,3291.0
2025-01-03 13:00:00,476.64,477.42,476.02,477.42,6301.0,474.836,475.6131,474.2184,475.6131,6301.0
2025-01-03 13:30:00,477.52,478.44,477.44,478.16,6951.0,475.7127,476.6292,475.633,476.3503,6951.0
2025-01-03 14:00:00,478.16,478.62,477.79,478.62,5770.0,476.3503,476.8085,475.9817,476.8085,5770.0
2025-01-03 14:30:00,479.02,479.58,479.02,479.34,4117.0,477.207,477.7649,477.207,477.5258,4117.0
2025-01-03 15:00:00,479.02,479.77,478.76,479.75,6551.0,477.207,477.9542,476.948,477.9342,6551.0
2025-01-03 15:30:00,479.75,479.99,478.46,479.16,30154.0,477.9342,478.1733,476.6491,477.3465,30154.0
2025-01-06 09:30:00,478.72,479.64,476.59,477.84,13856.0,476.9081,477.8247,474.7862,476.0315,13856.0
2025-01-06 10:00:00,477.66,478.55,475.68,476.3,11211.0,475.8522,476.7388,473.8797,474.4973,11211.0
2025-01-06 10:30:00,476.18,477.09,474.74,476.59,8638.0,474.3778,475.2843,472.9432,474.7862,8638.0
2025-01-06 11:00:00,476.21,478.7,476.08,478.67,4468.0,474.4076,476.8882,474.2781,476.8583,4468.0
2025-01-06 11:30:00,478.61,479.83,478.26,479.83,7176.0,476.7986,478.0139,476.4499,478.0139,7176.0
2025-01-06 12:00:00,479.58,479.58,478.4,478.4,4221.0,477.7649,477.7649,476.5894,476.5894,4221.0
2025-01-06 12:30:00,478.62,479.03,477.48,477.64,6255.0,476.8085,477.217,475.6728,475.8322,6255.0
2025-01-06 13:00:00,477.57,478.17,476.56,477.17,5748.0,475.7625,476.3602,474.7563,475.364,5748.0
2025-01-06 13:30:00,477.22,477.54,475.6,476.05,2509.0,475.4138,475.7326,473.8,474.2483,2509.0
2025-01-06 14:00:00,475.84,476.08,474.97,475.66,7083.0,474.039,474.2781,473.1723,473.8597,7083.0
2025-01-06 14:30:00,475.53,476.29,474.8,475.01,9271.0,473.7302,474.4873,473.003,473.2122,9271.0
2025-01-06 15:00:00,474.95,474.95,473.82,474.13,12518.0,473.1524,473.1524,472.0267,472.3355,12518.0
2025-01-06 15:30:00,474.13,475.08,472.78,473.14,56246.0,472.3355,473.2819,470.9906,471.3493,56246.0
2025-01-07 09:30:00,473.14,473.67,469.63,470.97,23898.0,471.3493,471.8773,467.8525,469.1875,23898.0
2025-01-07 10:00:00,470.71,470.71,466.59,470.31,25612.0,468.9285,468.9285,464.8241,468.53,25612.0
2025-01-07 10:30:00,470.13,471.02,468.58,471.02,17150.0,468.3507,469.2373,466.8065,469.2373,17150.0
2025-01-07 11:00:00,471.15,471.53,468.68,468.82,18987.0,469.3668,469.7454,466.9061,467.0456,18987.0
2025-01-07 11:30:00,468.95,469.15,466.56,466.56,41133.0,467.1751,467.3744,464.7942,464.7942,41133.0
2025-01-07 12:00:00,466.94,468.16,466.55,467.71,13048.0,465.1727,466.3881,464.7842,465.9398,13048.0
2025-01-07 12:30:00,467.78,468.24,467.07,467.86,14924.0,466.0096,466.4678,465.3022,466.0892,14924.0
2025-01-07 13:00:00,467.86,468.58,467.23,467.99,11100.0,466.0892,466.8065,465.4616,466.2188,11100.0
2025-01-07 13:30:00,467.55,468.39,467.54,468.11,15138.0,465.7804,466.6172,465.7705,466.3383,15138.0
2025-01-07 14:00:00,468.07,468.18,466.57,467.83,21492.0,466.2985,466.408,464.8041,466.0594,21492.0
2025-01-07 14:30:00,467.93,468.09,467.0,467.05,12449.0,466.159,466.3184,465.2325,465.2823,12449.0
2025-01-07 15:00:00,466.88,466.88,464.18,464.2,17874.0,465.113,465.113,462.4232,462.4431,17874.0
2025-01-07 15:30:00,464.5,464.5,462.55,464.0,87500.0,462.742,462.742,460.7993,462.2439,87500.0
2025-01-08 09:30:00,463.1,464.93,462.31,463.18,21530.0,461.3473,463.1703,460.5603,461.427,21530.0
2025-01-08 10:00:00,463.13,465.39,462.81,463.26,21462.0,461.3772,463.6286,461.0584,461.5067,21462.0
2025-01-08 10:30:00,463.52,466.22,463.0,465.92,16952.0,461.7657,464.4555,461.2476,464.1566,16952.0
2025-01-08 11:00:00,466.1,467.68,465.72,467.08,7347.0,464.3359,465.9099,463.9573,465.3122,7347.0
2025-01-08 11:30:00,467.65,470.12,467.65,469.83,5713.0,465.88,468.3407,465.88,468.0518,5713.0
2025-01-08 12:00:00,470.16,470.16,467.18,467.19,11471.0,468.3805,468.3805,465.4118,465.4218,11471.0
2025-01-08 12:30:00,467.44,468.59,466.88,468.56,7593.0,465.6708,466.8165,465.113,466.7866,7593.0
2025-01-08 13:00:00,468.72,469.91,468.58,469.71,9358.0,466.946,468.1315,466.8065,467.9322,9358.0
2025-01-08 13:30:00,469.67,470.32,468.38,468.87,5979.0,467.8924,468.5399,466.6073,467.0954,5979.0
2025-01-08 14:00:00,468.78,471.29,468.54,471.01,4021.0,467.0058,469.5063,466.7667,469.2273,4021.0
2025-01-08 14:30:00,470.9,470.93,469.71,470.18,9329.0,469.1177,469.1476,467.9322,468.4005,9329.0
2025-01-08 15:00:00,470.64,471.77,469.9,471.77,7652.0,468.8587,469.9845,468.1215,469.9845,7652.0
2025-01-08 15:30:00,471.46,473.36,470.6,472.1,41424.0,469.6756,471.5684,468.8189,470.3132,41424.0
2025-01-10 09:30:00,463.67,465.82,458.48,458.66,54155.0,461.9151,464.057,456.7448,456.9241,54155.0
2025-01-10 10:00:00,458.32,458.85,454.38,454.64,25040.0,456.5854,457.1133,452.6603,452.9193,25040.0
2025-01-10 10:30:00,454.63,455.88,453.89,454.37,29207.0,452.9093,454.1546,452.1721,452.6503,29207.0
2025-01-10 11:00:00,454.83,454.86,452.76,453.54,27950.0,453.1086,453.1385,451.0464,451.8234,27950.0
2025-01-10 11:30:00,453.48,454.13,452.7,453.0,15741.0,451.7637,452.4112,450.9866,451.2855,15741.0
2025-01-10 12:00:00,452.99,453.31,451.32,451.87,27022.0,451.2755,451.5943,449.6118,450.1598,27022.0
2025-01-10 12:30:00,451.86,453.23,451.52,453.07,32139.0,450.1498,451.5146,449.8111,451.3552,32139.0
2025-01-10 13:00:00,452.94,453.79,452.51,453.47,21031.0,451.2257,452.0725,450.7973,451.7537,21031.0
2025-01-10 13:30:00,453.23,454.16,452.99,453.72,9896.0,451.5146,452.4411,451.2755,452.0028,9896.0
2025-01-10 14:00:00,453.66,453.66,452.01,453.2,17220.0,451.943,451.943,450.2992,451.4847,17220.0
2025-01-10 14:30:00,453.2,453.2,452.0,452.35,41772.0,451.4847,451.4847,450.2893,450.638,41772.0
2025-01-10 15:00:00,452.35,452.85,449.45,451.17,144136.0,450.638,451.1361,447.7489,449.4624,144136.0
2025-01-10 15:30:00,451.48,453.07,450.01,452.55,88529.0,449.7712,451.3552,448.3068,450.8372,88529.0
2025-01-13 09:30:00,450.58,453.59,450.48,453.59,21930.0,448.8746,451.8733,448.775,451.8733,21930.0
2025-01-13 10:00:00,453.64,453.91,451.88,451.88,13215.0,451.9231,452.192,450.1697,450.1697,13215.0
2025-01-13 10:30:00,452.0,454.36,451.69,453.54,15781.0,450.2893,452.6403,449.9804,451.8234,15781.0
2025-01-13 11:00:00,453.58,453.6,452.17,453.06,13254.0,451.8633,451.8832,450.4586,451.3453,13254.0
2025-01-13 11:30:00,452.98,454.38,452.68,453.38,23881.0,451.2656,452.6603,450.9667,451.6641,23881.0
2025-01-13 12:00:00,453.37,455.83,453.1,454.91,17344.0,451.6541,454.1048,451.3851,453.1883,17344.0
2025-01-13 12:30:00,454.7,455.0,453.76,454.64,11432.0,452.9791,453.2779,452.0426,452.9193,11432.0
2025-01-13 13:00:00,454.64,456.31,454.45,456.31,10630.0,452.9193,454.583,452.73,454.583,10630.0
2025-01-13 13:30:00,456.31,456.42,455.49,456.2,12251.0,454.583,454.6925,453.7661,454.4734,12251.0
2025-01-13 14:00:00,456.29,456.47,455.81,456.19,7993.0,454.563,454.7424,454.0849,454.4634,7993.0
2025-01-13 14:30:00,456.1,456.95,455.67,456.63,10644.0,454.3738,455.2205,453.9454,454.9018,10644.0
2025-01-13 15:00:00,456.39,457.32,456.31,456.61,9794.0,454.6627,455.5891,454.583,454.8818,9794.0
2025-01-13 15:30:00,456.84,458.25,456.03,457.96,62551.0,455.111,456.5156,454.304,456.2267,62551.0
2025-01-14 09:30:00,460.83,463.72,459.38,459.85,19752.0,459.0859,461.9649,457.6413,458.1096,19752.0
2025-01-14 10:00:00,460.42,463.28,460.42,462.25,11463.0,458.6774,461.5266,458.6774,460.5005,11463.0
2025-01-14 10:30:00,461.99,463.4,461.89,461.92,6849.0,460.2415,461.6461,460.1418,460.1717,6849.0
2025-01-14 11:00:00,461.5,461.5,459.65,461.0,6615.0,459.7533,459.7533,457.9103,459.2552,6615.0
2025-01-14 11:30:00,461.0,461.21,459.94,459.94,16694.0,459.2552,459.4644,458.1992,458.1992,16694.0
2025-01-14 12:00:00,459.94,461.25,459.94,461.05,6121.0,458.1992,459.5043,458.1992,459.305,6121.0
2025-01-14 12:30:00,460.84,461.8,459.75,461.7,5273.0,459.0958,460.0522,458.0099,459.9526,5273.0
2025-01-14 13:00:00,461.65,463.0,461.6,462.97,6485.0,459.9028,461.2476,459.8529,461.2178,6485.0
2025-01-14 13:30:00,462.98,463.95,462.49,463.71,7061.0,461.2277,462.194,460.7396,461.955,7061.0
2025-01-14 14:00:00,463.39,463.86,462.88,462.88,5103.0,461.6362,462.1044,461.1281,461.1281,5103.0
2025-01-14 14:30:00,462.84,463.16,461.52,461.52,16739.0,461.0882,461.407,459.7732,459.7732,16739.0
2025-01-14 15:00:00,461.57,462.01,460.29,462.01,5733.0,459.8231,460.2614,458.5479,460.2614,5733.0
2025-01-14 15:30:00,462.19,463.0,461.58,462.63,27880.0,460.4407,461.2476,459.833,460.879,27880.0
2025-01-15 09:30:00,471.76,474.49,471.76,473.85,25413.0,469.9745,472.6942,469.9745,472.0566,25413.0
2025-01-15 10:00:00,473.78,474.1,470.99,470.99,50847.0,471.9868,472.3056,469.2074,469.2074,50847.0
2025-01-15 10:30:00,471.43,471.68,469.11,470.11,19263.0,469.6457,469.8948,467.3345,468.3307,19263.0
2025-01-15 11:00:00,470.1,470.11,468.89,469.28,31924.0,468.3208,468.3307,467.1154,467.5039,31924.0
2025-01-15 11:30:00,469.27,469.27,467.21,468.94,8270.0,467.4939,467.4939,465.4417,467.1652,8270.0
2025-01-15 12:00:00,468.89,469.79,468.29,469.02,9716.0,467.1154,468.0119,466.5176,467.2449,9716.0
2025-01-15 12:30:00,469.45,469.46,467.96,467.96,12849.0,467.6732,467.6832,466.1889,466.1889,12849.0
2025-01-15 13:00:00,468.71,469.01,467.94,468.97,4063.0,466.936,467.2349,466.1689,467.195,4063.0
2025-01-15 13:30:00,469.37,470.29,469.37,470.09,6409.0,467.5935,468.5101,467.5935,468.3108,6409.0
2025-01-15 14:00:00,470.09,470.36,469.34,470.09,4865.0,468.3108,468.5798,467.5636,468.3108,4865.0
2025-01-15 14:30:00,470.1,470.74,470.09,470.35,11885.0,468.3208,468.9583,468.3108,468.5698,11885.0
2025-01-15 15:00:00,470.5,470.73,469.01,470.56,59459.0,468.7193,468.9484,467.2349,468.779,59459.0
2025-01-15 15:30:00,470.54,472.12,470.48,471.39,74993.0,468.7591,470.3331,468.6993,469.6059,74993.0
2025-01-16 09:30:00,474.28,474.87,467.67,467.68,65504.0,472.485,473.0727,465.9,465.9099,65504.0
2025-01-16 10:00:00,468.28,472.63,466.84,471.8,39954.0,466.5077,470.8412,465.0731,470.0143,39954.0
2025-01-16 10:30:00,471.8,474.15,471.65,474.07,5638.0,470.0143,472.3554,469.8649,472.2757,5638.0
2025-01-16 11:00:00,474.52,475.18,473.98,475.04,5516.0,472.724,473.3815,472.1861,473.2421,5516.0
2025-01-16 11:30:00,475.15,476.0,474.45,475.59,13717.0,473.3517,474.1984,472.6543,473.79,13717.0
2025-01-16 12:00:00,476.0,476.23,475.87,475.87,3881.0,474.1984,474.4276,474.0689,474.0689,3881.0
2025-01-16 12:30:00,476.58,476.58,475.67,476.44,3256.0,474.7762,474.7762,473.8697,474.6368,3256.0
2025-01-16 13:00:00,476.53,476.7,475.68,475.68,3625.0,474.7264,474.8958,473.8797,473.8797,3625.0
2025-01-16 13:30:00,475.81,475.98,474.9,475.38,5190.0,474.0092,474.1785,473.1026,473.5808,5190.0
2025-01-16 14:00:00,475.46,475.71,474.43,475.71,5328.0,473.6605,473.9095,472.6344,473.9095,5328.0
2025-01-16 14:30:00,476.11,476.89,475.37,476.72,8249.0,474.308,475.0851,473.5708,474.9157,8249.0
2025-01-16 15:00:00,476.59,477.19,475.78,476.66,9154.0,474.7862,475.3839,473.9793,474.8559,9154.0
2025-01-16 15:30:00,476.66,479.67,476.65,479.09,72700.0,474.8559,477.8546,474.846,477.2767,72700.0
2025-01-17 09:30:00,482.06,482.06,478.89,480.08,98290.0,480.2355,480.2355,477.0775,478.263,98290.0
2025-01-17 10:00:00,480.19,480.63,479.09,479.16,19182.0,478.3726,478.8109,477.2767,477.3465,19182.0
2025-01-17 10:30:00,479.17,479.61,477.64,477.83,43531.0,477.3564,477.7948,475.8322,476.0215,43531.0
2025-01-17 11:00:00,478.0,478.23,476.83,476.83,16034.0,476.1909,476.42,475.0253,475.0253,16034.0
2025-01-17 11:30:00,477.1,477.87,476.89,477.28,34484.0,475.2943,476.0614,475.0851,475.4736,34484.0
2025-01-17 12:00:00,476.9,477.58,476.42,476.77,25957.0,475.095,475.7725,474.6169,474.9655,25957.0
2025-01-17 12:30:00,476.85,478.07,476.33,476.46,77314.0,475.0452,476.2606,474.5272,474.6567,77314.0
2025-01-17 13:00:00,477.68,477.75,477.26,477.42,2788.0,475.8721,475.9418,475.4537,475.6131,2788.0
2025-01-17 13:30:00,477.4,477.74,476.8,477.21,4633.0,475.5931,475.9319,474.9954,475.4039,4633.0
2025-01-17 14:00:00,477.42,478.16,476.88,477.91,5716.0,475.6131,476.3503,475.0751,476.1012,5716.0
2025-01-17 14:30:00,478.12,478.12,477.28,477.33,7890.0,476.3104,476.3104,475.4736,475.5234,7890.0
2025-01-17 15:00:00,477.46,477.55,476.29,476.58,11700.0,475.6529,475.7426,474.4873,474.7762,11700.0
2025-01-17 15:30:00,476.68,477.41,475.32,475.92,42868.0,474.8759,475.6031,473.521,474.1187,42868.0
2025-01-21 09:30:00,477.65,483.05,477.65,481.54,31540.0,475.8422,481.2218,475.8422,479.7175,31540.0
2025-01-21 10:00:00,481.55,482.15,480.01,481.72,16856.0,479.7274,480.3252,478.1933,479.8968,16856.0
2025-01-21 10:30:00,481.72,482.61,481.34,482.36,7389.0,479.8968,480.7834,479.5182,480.5344,7389.0
2025-01-21 11:00:00,482.29,483.22,481.45,483.22,10985.0,480.4646,481.3911,479.6278,481.3911,10985.0
2025-01-21 11:30:00,483.27,483.93,482.99,483.93,105896.0,481.4409,482.0984,481.162,482.0984,105896.0
2025-01-21 12:00:00,483.88,484.14,483.19,483.38,5287.0,482.0486,482.3076,481.3612,481.5505,5287.0
2025-01-21 12:30:00,483.49,484.53,483.48,484.13,4923.0,481.6601,482.6962,481.6501,482.2977,4923.0
2025-01-21 13:00:00,484.13,484.17,483.33,483.75,7044.0,482.2977,482.3375,481.5007,481.9191,7044.0
2025-01-21 13:30:00,484.12,484.37,483.73,483.89,3559.0,482.2877,482.5368,481.8992,482.0586,3559.0
2025-01-21 14:00:00,484.05,484.59,483.52,484.02,7047.0,482.218,482.7559,481.69,482.1881,7047.0
2025-01-21 14:30:00,483.89,483.93,482.9,482.92,6553.0,482.0586,482.0984,481.0723,481.0922,6553.0
2025-01-21 15:00:00,482.91,483.34,482.38,483.34,31729.0,481.0823,481.5107,480.5543,481.5107,31729.0
2025-01-21 15:30:00,483.07,484.91,482.5,484.75,47325.0,481.2417,483.0747,480.6738,482.9153,47325.0
2025-01-22 09:30:00,485.04,485.16,482.4,483.7,13590.0,483.2042,483.3238,480.5742,481.8693,13590.0
2025-01-22 10:00:00,484.41,484.41,482.12,483.5,11410.0,482.5766,482.5766,480.2953,481.6701,11410.0
2025-01-22 10:30:00,483.03,483.9,482.66,483.81,10067.0,481.2018,482.0685,480.8332,481.9789,10067.0
2025-01-22 11:00:00,484.01,484.02,482.28,483.08,8823.0,482.1781,482.1881,480.4547,481.2516,8823.0
2025-01-22 11:30:00,482.98,483.38,482.29,482.65,8931.0,481.152,481.5505,480.4646,480.8233,8931.0
2025-01-22 12:00:00,482.38,483.1,482.17,482.56,8859.0,480.5543,481.2716,480.3451,480.7336,8859.0
2025-01-22 12:30:00,482.57,482.82,481.91,482.17,5050.0,480.7436,480.9926,480.0861,480.3451,5050.0
2025-01-22 13:00:00,482.45,483.18,481.91,482.95,11862.0,480.624,481.3513,480.0861,481.1221,11862.0
2025-01-22 13:30:00,483.06,483.14,482.87,483.14,5866.0,481.2317,481.3114,481.0424,481.3114,5866.0
2025-01-22 14:00:00,483.14,483.71,482.96,483.39,10388.0,481.3114,481.8793,481.1321,481.5605,10388.0
2025-01-22 14:30:00,483.38,484.84,483.38,484.57,6633.0,481.5505,483.005,481.5505,482.736,6633.0
2025-01-22 15:00:00,484.55,484.84,483.91,483.92,10997.0,482.7161,483.005,482.0785,482.0885,10997.0
2025-01-22 15:30:00,484.06,484.81,483.88,484.74,33147.0,482.2279,482.9751,482.0486,482.9054,33147.0
2025-01-23 09:30:00,482.5,483.96,480.25,481.54,18431.0,480.6738,482.1283,478.4324,479.7175,18431.0
2025-01-23 10:00:00,482.04,482.23,479.49,479.89,9344.0,480.2156,480.4049,477.6752,478.0737,9344.0
2025-01-23 10:30:00,479.16,480.51,479.14,480.29,6294.0,477.3465,478.6914,477.3266,478.4722,6294.0
2025-01-23 11:00:00,480.63,481.67,480.32,481.24,11246.0,478.8109,479.847,478.5021,479.4186,11246.0
2025-01-23 11:30:00,481.24,482.02,481.03,481.91,7234.0,479.4186,480.1957,479.2094,480.0861,7234.0
2025-01-23 12:00:00,481.92,483.09,481.91,482.64,6173.0,480.096,481.2616,480.0861,480.8133,6173.0
2025-01-23 12:30:00,482.4,483.28,482.03,483.28,3755.0,480.5742,481.4509,480.2056,481.4509,3755.0
2025-01-23 13:00:00,483.18,485.42,483.06,484.88,17774.0,481.3513,483.5828,481.2317,483.0448,17774.0
2025-01-23 13:30:00,484.85,485.55,484.56,485.31,7694.0,483.0149,483.7123,482.726,483.4732,7694.0
2025-01-23 14:00:00,485.01,485.48,484.82,485.48,9008.0,483.1743,483.6426,482.9851,483.6426,9008.0
2025-01-23 14:30:00,485.23,485.99,484.95,485.68,62974.0,483.3935,484.1506,483.1146,483.8418,62974.0
2025-01-23 15:00:00,485.93,486.84,485.63,486.67,11707.0,484.0909,484.9974,483.792,484.8281,11707.0
2025-01-23 15:30:00,486.37,486.44,485.07,485.83,42913.0,484.5292,484.5989,483.2341,483.9912,42913.0
2025-01-24 09:30:00,483.48,488.92,483.48,488.6,13171.0,481.6501,487.0695,481.6501,486.7508,13171.0
2025-01-24 10:00:00,489.33,489.33,487.29,487.85,8407.0,487.478,487.478,485.4457,486.0036,8407.0
2025-01-24 10:30:00,487.85,488.5,487.8,488.2,7041.0,486.0036,486.6511,485.9538,486.3523,7041.0
2025-01-24 11:00:00,488.36,489.35,488.36,489.16,5077.0,486.5117,487.4979,486.5117,487.3086,5077.0
2025-01-24 11:30:00,489.27,490.07,489.26,489.32,11788.0,487.4182,488.2152,487.4083,487.468,11788.0
2025-01-24 12:00:00,489.11,490.1,488.85,489.8,8036.0,487.2588,488.2451,486.9998,487.9462,8036.0
2025-01-24 12:30:00,489.65,490.59,489.51,490.03,7788.0,487.7968,488.7332,487.6573,488.1753,7788.0
2025-01-24 13:00:00,489.99,490.8,489.98,490.6,20685.0,488.1355,488.9424,488.1255,488.7432,20685.0
2025-01-24 13:30:00,490.78,491.34,489.36,489.39,25058.0,488.9225,489.4804,487.5079,487.5378,25058.0
2025-01-24 14:00:00,489.34,489.7,489.15,489.49,9614.0,487.488,487.8466,487.2987,487.6374,9614.0
2025-01-24 14:30:00,489.67,489.81,488.84,488.97,8161.0,487.8167,487.9562,486.9898,487.1194,8161.0
2025-01-24 15:00:00,488.87,489.15,488.65,488.8,12349.0,487.0197,487.2987,486.8006,486.95,12349.0
2025-01-24 15:30:00,488.8,489.8,487.55,489.64,57313.0,486.95,487.9462,485.7047,487.7868,57313.0
2025-01-27 09:30:00,487.32,488.51,479.75,486.29,58667.0,485.4756,486.6611,477.9342,484.4495,58667.0
2025-01-27 10:00:00,486.49,488.21,486.49,486.82,10917.0,484.6487,486.3622,484.6487,484.9775,10917.0
2025-01-27 10:30:00,487.41,488.09,486.56,487.44,5219.0,485.5653,486.2427,484.7185,485.5951,5219.0
2025-01-27 11:00:00,486.74,489.25,486.74,489.12,6374.0,484.8978,487.3983,484.8978,487.2688,6374.0
2025-01-27 11:30:00,488.81,490.07,488.65,489.42,3281.0,486.96,488.2152,486.8006,487.5676,3281.0
2025-01-27 12:00:00,489.87,493.99,489.85,493.09,21441.0,488.0159,492.1204,487.996,491.2238,21441.0
2025-01-27 12:30:00,492.84,493.64,492.42,492.84,18298.0,490.9747,491.7717,490.5563,490.9747,18298.0
2025-01-27 13:00:00,492.85,493.27,492.68,493.21,9440.0,490.9847,491.4031,490.8153,491.3433,9440.0
2025-01-27 13:30:00,493.32,494.0,492.41,493.13,11739.0,491.4529,492.1303,490.5463,491.2636,11739.0
2025-01-27 14:00:00,493.45,495.44,493.2,495.43,6721.0,491.5824,493.5649,491.3333,493.5549,6721.0
2025-01-27 14:30:00,495.43,496.3,495.1,495.68,16358.0,493.5549,494.4216,493.2262,493.804,16358.0
2025-01-27 15:00:00,495.43,495.8,494.07,495.22,16881.0,493.5549,493.9235,492.2,493.3457,16881.0
2025-01-27 15:30:00,495.35,496.48,493.93,496.13,54560.0,493.4752,494.6009,492.0606,494.2523,54560.0
2025-01-28 09:30:00,495.0,496.34,491.64,493.64,20517.0,493.1265,494.4615,489.7792,491.7717,20517.0
2025-01-28 10:00:00,493.75,494.91,492.28,493.96,18298.0,491.8813,493.0369,490.4168,492.0905,18298.0
2025-01-28 10:30:00,493.82,497.5,493.82,497.13,7614.0,491.951,495.6171,491.951,495.2485,7614.0
2025-01-28 11:00:00,497.53,498.0,495.19,495.19,8812.0,495.647,496.1152,493.3158,493.3158,8812.0
2025-01-28 11:30:00,495.51,496.39,495.19,495.87,7787.0,493.6346,494.5113,493.3158,493.9932,7787.0
2025-01-28 12:00:00,496.26,496.55,495.37,495.59,9532.0,494.3818,494.6707,493.4951,493.7143,9532.0
2025-01-28 12:30:00,495.41,495.51,494.4,495.5,8331.0,493.535,493.6346,492.5288,493.6246,8331.0
2025-01-28 13:00:00,495.79,496.88,495.54,496.43,8923.0,493.9135,494.9994,493.6645,494.5511,8923.0
2025-01-28 13:30:00,496.53,496.79,495.91,496.1,7084.0,494.6507,494.9098,494.0331,494.2224,7084.0
2025-01-28 14:00:00,496.1,496.3,495.11,496.04,15650.0,494.2224,494.4216,493.2361,494.1626,15650.0
2025-01-28 14:30:00,496.04,496.15,495.42,495.89,15044.0,494.1626,494.2722,493.5449,494.0132,15044.0
2025-01-28 15:00:00,495.89,496.44,495.26,495.26,15233.0,494.0132,494.5611,493.3855,493.3855,15233.0
2025-01-28 15:30:00,495.44,495.44,492.8,493.0,67581.0,493.5649,493.5649,490.9349,491.1341,67581.0
2025-01-29 09:30:00,489.8,492.23,489.8,491.24,15980.0,487.9462,490.367,487.9462,489.3808,15980.0
2025-01-29 10:00:00,491.55,491.99,490.21,490.38,13803.0,489.6896,490.1279,488.3547,488.524,13803.0
2025-01-29 10:30:00,490.45,492.24,490.42,491.01,10497.0,488.5938,490.377,488.5639,489.1516,10497.0
2025-01-29 11:00:00,490.85,491.76,490.59,491.76,7830.0,488.9922,489.8988,488.7332,489.8988,7830.0
2025-01-29 11:30:00,491.42,492.51,491.39,492.18,4949.0,489.5601,490.646,489.5302,490.3172,4949.0
2025-01-29 12:00:00,492.53,493.02,492.48,492.85,5264.0,490.6659,491.154,490.6161,490.9847,5264.0
2025-01-29 12:30:00,492.7,492.72,491.8,491.96,3744.0,490.8352,490.8552,489.9386,490.098,3744.0
2025-01-29 13:00:00,491.83,492.72,491.12,492.66,3545.0,489.9685,490.8552,489.2612,490.7954,3545.0
2025-01-29 13:30:00,492.58,492.58,490.63,490.83,4053.0,490.7157,490.7157,488.7731,488.9723,4053.0
2025-01-29 14:00:00,490.1,490.1,487.28,487.46,15512.0,488.2451,488.2451,485.4357,485.6151,15512.0
2025-01-29 14:30:00,487.18,490.83,487.18,489.87,25053.0,485.3361,488.9723,485.3361,488.0159,25053.0
2025-01-29 15:00:00,489.87,490.04,487.93,489.88,20552.0,488.0159,488.1853,486.0833,488.0259,20552.0
2025-01-29 15:30:00,489.8,490.39,487.54,490.32,123657.0,487.9462,488.534,485.6948,488.4642,123657.0
2025-01-30 09:30:00,496.2,501.83,496.2,500.56,26927.0,494.322,499.9307,494.322,498.6655,26927.0
2025-01-30 10:00:00,500.73,501.8,498.92,498.99,22451.0,498.8348,499.9008,497.0317,497.1014,22451.0
2025-01-30 10:30:00,499.08,500.31,498.69,499.56,5500.0,497.1911,498.4164,496.8026,497.6693,5500.0
2025-01-30 11:00:00,499.61,501.2,499.37,501.2,5774.0,497.7191,499.3031,497.48,499.3031,5774.0
2025-01-30 11:30:00,501.33,503.1,501.12,502.9,9774.0,499.4326,501.1959,499.2234,500.9966,9774.0
2025-01-30 12:00:00,502.68,502.79,499.06,499.12,24567.0,500.7775,500.887,497.1712,497.2309,24567.0
2025-01-30 12:30:00,499.0,499.5,498.41,498.84,30256.0,497.1114,497.6095,496.5236,496.952,30256.0
2025-01-30 13:00:00,498.85,500.24,498.41,500.24,46316.0,496.962,498.3467,496.5236,498.3467,46316.0
2025-01-30 13:30:00,501.0,501.67,500.48,500.48,11072.0,499.1038,499.7713,498.5858,498.5858,11072.0
2025-01-30 14:00:00,500.59,500.59,499.63,500.25,36411.0,498.6954,498.6954,497.739,498.3567,36411.0
2025-01-30 14:30:00,500.01,501.51,500.0,501.51,8060.0,498.1176,499.6119,498.1076,499.6119,8060.0
2025-01-30 15:00:00,501.53,501.55,500.68,501.15,9482.0,499.6318,499.6517,498.785,499.2533,9482.0
2025-01-30 15:30:00,501.13,501.22,497.17,499.1,56587.0,499.2333,499.323,495.2883,497.211,56587.0
2025-01-31 09:30:00,499.36,502.1,498.23,501.99,16975.0,497.47,500.1997,496.3443,500.0901,16975.0
2025-01-31 10:00:00,501.99,504.67,501.68,503.73,9667.0,500.0901,502.7599,499.7812,501.8235,9667.0
2025-01-31 10:30:00,504.01,505.17,503.21,503.29,11642.0,502.1024,503.258,501.3055,501.3852,11642.0
2025-01-31 11:00:00,503.43,504.66,503.4,503.4,5290.0,501.5246,502.75,501.4947,501.4947,5290.0
2025-01-31 11:30:00,503.14,504.0,503.0,503.55,6958.0,501.2357,502.0925,501.0963,501.6442,6958.0
2025-01-31 12:00:00,503.79,504.03,502.58,503.97,7303.0,501.8833,502.1224,500.6778,502.0626,7303.0
2025-01-31 12:30:00,504.35,505.78,503.98,504.42,13570.0,502.4411,503.8657,502.0725,502.5109,13570.0
2025-01-31 13:00:00,504.21,504.82,502.9,502.91,5488.0,502.3017,502.9094,500.9966,501.0066,5488.0
2025-01-31 13:30:00,502.62,502.62,501.06,501.62,6174.0,500.7177,500.7177,499.1636,499.7215,6174.0
2025-01-31 14:00:00,501.47,502.08,500.32,502.08,4504.0,499.572,500.1797,498.4264,500.1797,4504.0
2025-01-31 14:30:00,502.27,502.51,500.92,501.92,10873.0,500.369,500.6081,499.0241,500.0203,10873.0
2025-01-31 15:00:00,501.69,501.77,499.98,500.37,7798.0,499.7912,499.8709,498.0877,498.4762,7798.0
2025-01-31 15:30:00,500.4,501.07,499.35,499.46,39146.0,498.5061,499.1736,497.4601,497.5696,39146.0
2025-02-03 09:30:00,492.24,496.31,487.68,487.89,26365.0,490.377,494.4316,485.8342,486.0434,26365.0
2025-02-03 10:00:00,488.04,492.1,487.05,492.1,20997.0,486.1929,490.2375,485.2066,490.2375,20997.0
2025-02-03 10:30:00,492.04,494.89,491.68,494.52,8647.0,490.1777,493.0169,489.8191,492.6483,8647.0
2025-02-03 11:00:00,494.52,496.15,492.53,495.63,7503.0,492.6483,494.2722,490.6659,493.7541,7503.0
2025-02-03 11:30:00,495.27,496.3,494.35,494.69,6881.0,493.3955,494.4216,492.479,492.8177,6881.0
2025-02-03 12:00:00,494.73,496.31,494.24,495.68,3323.0,492.8576,494.4316,492.3694,493.804,3323.0
2025-02-03 12:30:00,495.57,496.07,494.63,496.05,6398.0,493.6944,494.1925,492.7579,494.1726,6398.0
2025-02-03 13:00:00,496.17,497.21,494.06,497.06,12724.0,494.2921,495.3282,492.1901,495.1787,12724.0
2025-02-03 13:30:00,496.99,497.74,496.99,497.5,2360.0,495.109,495.8562,495.109,495.6171,2360.0
2025-02-03 14:00:00,497.2,498.39,496.95,497.86,16339.0,495.3182,496.5037,495.0691,495.9757,16339.0
2025-02-03 14:30:00,497.85,498.27,497.14,497.15,7682.0,495.9657,496.3842,495.2584,495.2684,7682.0
2025-02-03 15:00:00,497.44,497.44,495.4,495.4,8085.0,495.5573,495.5573,493.525,493.525,8085.0
2025-02-03 15:30:00,495.52,497.59,494.87,496.62,27426.0,493.6446,495.7067,492.997,494.7404,27426.0
2025-02-04 09:30:00,494.59,495.0,491.86,492.56,19306.0,492.7181,493.1265,489.9984,490.6958,19306.0
2025-02-04 10:00:00,493.26,495.04,491.37,494.77,8916.0,491.3931,493.1664,489.5103,492.8974,8916.0
2025-02-04 10:30:00,494.75,495.83,494.75,495.35,7908.0,492.8775,493.9534,492.8775,493.4752,7908.0
2025-02-04 11:00:00,496.17,497.43,496.17,497.43,4093.0,494.2921,495.5473,494.2921,495.5473,4093.0
2025-02-04 11:30:00,497.44,497.44,495.9,496.38,4421.0,495.5573,495.5573,494.0231,494.5013,4421.0
2025-02-04 12:00:00,496.25,497.18,495.33,495.34,4937.0,494.3718,495.2983,493.4553,493.4652,4937.0
2025-02-04 12:30:00,495.09,495.09,494.5,494.89,35139.0,493.2162,493.2162,492.6284,493.0169,35139.0
2025-02-04 13:00:00,495.55,495.68,494.61,495.5,11172.0,493.6744,493.804,492.738,493.6246,11172.0
2025-02-04 13:30:00,495.24,495.48,494.29,494.29,4386.0,493.3656,493.6047,492.4192,492.4192,4386.0
2025-02-04 14:00:00,494.26,495.26,494.22,495.07,3413.0,492.3893,493.3855,492.3495,493.1963,3413.0
2025-02-04 14:30:00,495.17,495.2,494.33,494.38,5731.0,493.2959,493.3258,492.4591,492.5089,5731.0
2025-02-04 15:00:00,494.54,494.68,493.96,494.08,7158.0,492.6683,492.8077,492.0905,492.21,7158.0
2025-02-04 15:30:00,494.49,494.58,493.12,493.14,33582.0,492.6185,492.7081,491.2536,491.2736,33582.0
2025-02-05 09:30:00,496.8,497.9,493.06,493.74,20390.0,494.9197,496.0156,491.1939,491.8713,20390.0
2025-02-05 10:00:00,494.77,494.88,491.64,493.36,17881.0,492.8974,493.007,489.7792,491.4927,17881.0
2025-02-05 10:30:00,493.55,493.7,492.7,492.83,4821.0,491.682,491.8314,490.8352,490.9647,4821.0
2025-02-05 11:00:00,493.08,493.09,492.22,493.04,9024.0,491.2138,491.2238,490.3571,491.1739,9024.0
2025-02-05 11:30:00,493.22,495.66,493.14,494.89,4750.0,491.3533,493.784,491.2736,493.0169,4750.0
2025-02-05 12:00:00,494.84,495.18,493.75,493.98,8816.0,492.9671,493.3058,491.8813,492.1104,8816.0
2025-02-05 12:30:00,494.03,494.95,494.0,494.56,11923.0,492.1602,493.0767,492.1303,492.6882,11923.0
2025-02-05 13:00:00,494.54,494.67,493.39,493.47,5383.0,492.6683,492.7978,491.5226,491.6023,5383.0
2025-02-05 13:30:00,493.71,495.47,493.7,495.06,24355.0,491.8414,493.5948,491.8314,493.1863,24355.0
2025-02-05 14:00:00,494.7,495.48,494.27,495.06,12306.0,492.8277,493.6047,492.3993,493.1863,12306.0
2025-02-05 14:30:00,495.01,495.5,494.52,495.02,27255.0,493.1365,493.6246,492.6483,493.1465,27255.0
2025-02-05 15:00:00,495.02,497.4,494.44,496.41,41914.0,493.1465,495.5174,492.5686,494.5312,41914.0
2025-02-05 15:30:00,496.3,496.6,495.06,496.0,88605.0,494.4216,494.7205,493.1863,494.1227,88605.0
2025-02-06 09:30:00,496.97,500.25,496.04,498.97,36679.0,495.0891,498.3567,494.1626,497.0815,36679.0
2025-02-06 10:00:00,498.94,499.38,497.97,498.46,15927.0,497.0516,497.49,496.0853,496.5734,15927.0
2025-02-06 10:30:00,498.02,498.86,497.55,498.5,17216.0,496.1351,496.9719,495.6669,496.6133,17216.0
2025-02-06 11:00:00,498.5,500.21,497.75,499.85,11202.0,496.6133,498.3168,495.8661,497.9582,11202.0
2025-02-06 11:30:00,499.95,499.95,498.38,498.38,40401.0,498.0578,498.0578,496.4937,496.4937,40401.0
2025-02-06 12:00:00,498.21,498.54,497.96,498.04,6063.0,496.3244,496.6531,496.0753,496.155,6063.0
2025-02-06 12:30:00,497.99,504.9,497.93,501.32,284559.0,496.1052,502.9891,496.0454,499.4226,284559.0
2025-02-06 13:00:00,501.99,503.99,500.5,503.54,99118.0,500.0901,502.0825,498.6057,501.6342,99118.0
2025-02-06 13:30:00,503.51,504.21,502.6,503.64,27069.0,501.6043,502.3017,500.6978,501.7338,27069.0
2025-02-06 14:00:00,503.79,504.72,503.03,503.78,29467.0,501.8833,502.8097,501.1261,501.8733,29467.0
2025-02-06 14:30:00,503.54,503.94,501.04,503.31,38896.0,501.6342,502.0327,499.1437,501.4051,38896.0
2025-02-06 15:00:00,503.61,504.73,502.87,503.04,91173.0,501.7039,502.8197,500.9667,501.1361,91173.0
2025-02-06 15:30:00,503.13,503.61,501.29,502.72,150593.0,501.2258,501.7039,499.3927,500.8173,150593.0
2025-02-07 09:30:00,501.67,504.84,501.33,504.84,27452.0,499.7713,502.9293,499.4326,502.9293,27452.0
2025-02-07 10:00:00,504.36,505.0,502.8,504.4,27076.0,502.4511,503.0887,500.897,502.491,27076.0
2025-02-07 10:30:00,504.0,504.92,502.0,502.62,31342.0,502.0925,503.009,500.1,500.7177,31342.0
2025-02-07 11:00:00,502.4,504.33,501.81,502.47,62273.0,500.4985,502.4212,499.9108,500.5683,62273.0
2025-02-07 11:30:00,502.68,503.62,501.05,501.5,22844.0,500.7775,501.7139,499.1536,499.6019,22844.0
2025-02-07 12:00:00,501.13,502.72,500.46,502.45,20512.0,499.2333,500.8173,498.5659,500.5483,20512.0
2025-02-07 12:30:00,502.48,503.76,501.85,502.96,25758.0,500.5782,501.8534,499.9506,501.0564,25758.0
2025-02-07 13:00:00,503.29,505.48,503.29,505.05,10294.0,501.3852,503.5669,501.3852,503.1385,10294.0
2025-02-07 13:30:00,505.13,506.28,504.1,504.22,14085.0,503.2182,504.3638,502.1921,502.3116,14085.0
2025-02-07 14:00:00,504.55,504.63,503.0,503.53,14656.0,502.6404,502.7201,501.0963,501.6242,14656.0
2025-02-07 14:30:00,503.4,504.43,502.88,503.31,16167.0,501.4947,502.5208,500.9767,501.4051,16167.0
2025-02-07 15:00:00,503.37,504.29,502.83,503.17,17457.0,501.4649,502.3814,500.9269,501.2656,17457.0
2025-02-07 15:30:00,503.36,504.54,503.07,503.45,54146.0,501.4549,502.6304,501.166,501.5445,54146.0
2025-02-10 09:30:00,505.42,505.5,501.41,501.91,33518.0,503.5071,503.5868,499.5123,500.0104,33518.0
2025-02-10 10:00:00,501.64,503.63,499.7,501.42,41615.0,499.7414,501.7239,497.8087,499.5222,41615.0
2025-02-10 10:30:00,501.41,502.11,500.52,501.09,12310.0,499.5123,500.2096,498.6256,499.1935,12310.0
2025-02-10 11:00:00,501.1,501.58,499.49,500.09,16666.0,499.2034,499.6816,497.5995,498.1973,16666.0
2025-02-10 11:30:00,500.01,500.32,499.45,500.32,11092.0,498.1176,498.4264,497.5597,498.4264,11092.0
2025-02-10 12:00:00,500.28,500.33,498.0,499.25,17379.0,498.3865,498.4364,496.1152,497.3604,17379.0
2025-02-10 12:30:00,499.17,500.58,499.17,500.34,13654.0,497.2807,498.6854,497.2807,498.4463,13654.0
2025-02-10 13:00:00,500.34,501.66,499.87,501.03,16399.0,498.4463,499.7613,497.9781,499.1337,16399.0
2025-02-10 13:30:00,501.1,503.41,500.9,503.35,15786.0,499.2034,501.5047,499.0042,501.4449,15786.0
2025-02-10 14:00:00,503.21,503.7,502.52,503.61,18218.0,501.3055,501.7936,500.6181,501.7039,18218.0
2025-02-10 14:30:00,503.66,504.38,503.52,504.33,11906.0,501.7538,502.471,501.6143,502.4212,11906.0
2025-02-10 15:00:00,504.27,504.32,503.62,503.94,13058.0,502.3614,502.4113,501.7139,502.0327,13058.0
2025-02-10 15:30:00,503.83,504.39,503.03,504.22,72160.0,501.9231,502.481,501.1261,502.3116,72160.0
2025-02-11 09:30:00,506.91,512.79,504.31,506.54,75208.0,504.9915,510.8492,502.4013,504.6229,75208.0
2025-02-11 10:00:00,506.43,508.52,504.37,506.1,26431.0,504.5133,506.5954,502.4611,504.1845,26431.0
2025-02-11 10:30:00,505.97,508.48,504.98,508.48,37385.0,504.055,506.5555,503.0688,506.5555,37385.0
2025-02-11 11:00:00,508.48,508.75,506.81,506.89,27814.0,506.5555,506.8245,504.8918,504.9715,27814.0
2025-02-11 11:30:00,507.02,507.58,506.07,507.57,15880.0,505.101,505.6589,504.1546,505.649,15880.0
2025-02-11 12:00:00,507.3,509.25,506.85,508.34,22204.0,505.38,507.3226,504.9317,506.416,22204.0
2025-02-11 12:30:00,507.98,508.4,506.56,507.45,14831.0,506.0574,506.4758,504.6428,505.5294,14831.0
2025-02-11 13:00:00,507.6,507.95,506.65,507.43,13849.0,505.6788,506.0275,504.7324,505.5095,13849.0
2025-02-11 13:30:00,507.14,508.09,507.14,507.97,10214.0,505.2206,506.167,505.2206,506.0474,10214.0
2025-02-11 14:00:00,507.96,509.9,507.96,509.82,18152.0,506.0375,507.9701,506.0375,507.8904,18152.0
2025-02-11 14:30:00,509.71,510.72,509.67,510.1,27255.0,507.7809,508.787,507.741,508.1694,27255.0
2025-02-11 15:00:00,510.21,510.98,509.76,510.88,17304.0,508.279,509.046,507.8307,508.9464,17304.0
2025-02-11 15:30:00,510.84,513.04,510.84,512.66,94257.0,508.9066,511.0983,508.9066,510.7197,94257.0
2025-02-12 09:30:00,509.07,512.25,497.8,500.79,78566.0,507.1433,510.3112,495.9159,498.8946,78566.0
2025-02-12 10:00:00,500.65,502.2,499.62,500.27,21244.0,498.7551,500.2993,497.729,498.3766,21244.0
2025-02-12 10:30:00,501.58,503.37,500.9,503.08,14855.0,499.6816,501.4649,499.0042,501.1759,14855.0
2025-02-12 11:00:00,502.88,502.9,500.07,500.53,26797.0,500.9767,500.9966,498.1773,498.6356,26797.0
2025-02-12 11:30:00,500.49,503.61,500.48,503.61,19910.0,498.5958,501.7039,498.5858,501.7039,19910.0
2025-02-12 12:00:00,503.59,504.39,503.31,503.81,16987.0,501.684,502.481,501.4051,501.9032,16987.0
2025-02-12 12:30:00,503.92,504.69,503.25,504.6,31354.0,502.0128,502.7799,501.3453,502.6902,31354.0
2025-02-12 13:00:00,504.43,504.77,503.65,504.09,10746.0,502.5208,502.8596,501.7438,502.1821,10746.0
2025-02-12 13:30:00,504.32,504.46,502.3,503.27,31777.0,502.4113,502.5507,500.3989,501.3652,31777.0
2025-02-12 14:00:00,503.18,504.23,502.84,503.95,11765.0,501.2756,502.3216,500.9369,502.0427,11765.0
2025-02-12 14:30:00,503.91,505.52,503.83,505.09,19439.0,502.0028,503.6067,501.9231,503.1783,19439.0
2025-02-12 15:00:00,505.15,505.25,504.02,504.23,28156.0,503.2381,503.3377,502.1124,502.3216,28156.0
2025-02-12 15:30:00,504.17,505.8,504.0,505.41,100847.0,502.2618,503.8857,502.0925,503.4971,100847.0
2025-02-13 09:30:00,518.11,523.24,507.46,510.86,76707.0,516.1491,521.2596,505.5394,508.9265,76707.0
2025-02-13 10:00:00,510.17,520.84,510.17,520.51,49631.0,508.2391,518.8687,508.2391,518.54,49631.0
2025-02-13 10:30:00,520.53,524.42,520.04,523.13,36100.0,518.5599,522.4352,518.0718,521.1501,36100.0
2025-02-13 11:00:00,523.25,525.0,520.4,521.56,31218.0,521.2696,523.013,518.4304,519.586,31218.0
2025-02-13 11:30:00,521.72,523.99,519.12,519.82,38911.0,519.7454,522.0068,517.1552,517.8526,38911.0
2025-02-13 12:00:00,519.39,520.67,516.97,518.38,38553.0,517.4242,518.6994,515.0134,516.418,38553.0
2025-02-13 12:30:00,517.78,519.65,515.63,516.35,43374.0,515.8203,517.6832,513.6784,514.3957,43374.0
2025-02-13 13:00:00,516.35,516.99,514.56,516.52,22584.0,514.3957,515.0333,512.6125,514.5651,22584.0
2025-02-13 13:30:00,516.82,520.67,516.48,520.67,18582.0,514.8639,518.6994,514.5252,518.6994,18582.0
2025-02-13 14:00:00,520.66,524.59,520.09,523.98,22824.0,518.6894,522.6045,518.1216,521.9968,22824.0
2025-02-13 14:30:00,524.09,526.3,523.37,523.76,30728.0,522.1064,524.3081,521.3892,521.7777,30728.0
2025-02-13 15:00:00,523.74,525.69,523.61,525.13,20906.0,521.7578,523.7004,521.6282,523.1425,20906.0
2025-02-13 15:30:00,525.3,528.09,525.13,527.69,129712.0,523.3119,526.0913,523.1425,525.6928,129712.0
2025-02-14 09:30:00,530.08,531.93,523.92,526.4,47120.0,528.0738,529.9168,521.9371,524.4077,47120.0
2025-02-14 10:00:00,527.0,530.0,526.71,527.74,23210.0,525.0054,527.9941,524.7165,525.7426,23210.0
2025-02-14 10:30:00,526.99,527.79,525.04,526.31,21714.0,524.9955,525.7924,523.0528,524.318,21714.0
2025-02-14 11:00:00,526.62,528.29,526.03,526.03,17771.0,524.6269,526.2905,524.0391,524.0391,17771.0
2025-02-14 11:30:00,526.02,528.82,526.02,528.36,11065.0,524.0291,526.8185,524.0291,526.3603,11065.0
2025-02-14 12:00:00,529.33,529.33,528.2,528.21,6424.0,527.3266,527.3266,526.2009,526.2108,6424.0
2025-02-14 12:30:00,528.13,528.36,526.84,527.3,11550.0,526.1311,526.3603,524.846,525.3043,11550.0
2025-02-14 13:00:00,527.24,527.24,525.45,526.26,8482.0,525.2445,525.2445,523.4613,524.2682,8482.0
2025-02-14 13:30:00,526.31,527.78,526.31,527.58,8627.0,524.318,525.7825,524.318,525.5832,8627.0
2025-02-14 14:00:00,527.22,527.39,526.4,526.4,12612.0,525.2246,525.3939,524.4077,524.4077,12612.0
2025-02-14 14:30:00,526.42,526.58,525.57,526.32,7688.0,524.4276,524.587,523.5808,524.328,7688.0
2025-02-14 15:00:00,526.31,526.31,524.3,524.5,13408.0,524.318,524.318,522.3156,522.5149,13408.0
2025-02-14 15:30:00,524.33,524.73,522.35,522.41,94807.0,522.3455,522.744,520.373,520.4328,94807.0
2025-02-18 09:30:00,522.2,522.25,508.64,514.86,85613.0,520.2236,520.2734,506.7149,512.9114,85613.0
2025-02-18 10:00:00,514.91,514.93,510.68,514.35,41567.0,512.9612,512.9811,508.7472,512.4033,41567.0
2025-02-18 10:30:00,514.35,517.75,514.35,517.31,44916.0,512.4033,515.7904,512.4033,515.3521,44916.0
2025-02-18 11:00:00,517.91,518.03,515.28,517.07,18235.0,515.9498,516.0694,513.3298,515.113,18235.0
2025-02-18 11:30:00,517.07,517.19,515.84,516.68,7770.0,515.113,515.2325,513.8877,514.7245,7770.0
2025-02-18 12:00:00,516.26,518.04,515.58,517.78,19880.0,514.3061,516.0793,513.6286,515.8203,19880.0
2025-02-18 12:30:00,518.07,518.87,516.85,516.85,8141.0,516.1092,516.9062,514.8938,514.8938,8141.0
2025-02-18 13:00:00,517.17,518.51,517.14,517.86,8798.0,515.2126,516.5475,515.1827,515.9,8798.0
2025-02-18 13:30:00,517.51,517.8,516.92,517.49,9695.0,515.5513,515.8402,514.9636,515.5314,9695.0
2025-02-18 14:00:00,517.67,517.68,515.23,516.1,20395.0,515.7107,515.7207,513.28,514.1467,20395.0
2025-02-18 14:30:00,516.08,517.41,515.88,517.05,4804.0,514.1267,515.4517,513.9275,515.0931,4804.0
2025-02-18 15:00:00,516.75,516.87,516.01,516.05,8057.0,514.7942,514.9138,514.057,514.0969,8057.0
2025-02-18 15:30:00,516.26,519.67,516.16,519.58,67350.0,514.3061,517.7032,514.2064,517.6135,67350.0
2025-02-19 09:30:00,518.67,518.7,513.32,513.32,17807.0,516.7069,516.7368,511.3772,511.3772,17807.0
2025-02-19 10:00:00,514.27,517.11,514.27,516.0,15941.0,512.3236,515.1528,512.3236,514.047,15941.0
2025-02-19 10:30:00,515.98,517.08,515.71,516.64,13831.0,514.0271,515.123,513.7581,514.6846,13831.0
2025-02-19 11:00:00,516.52,516.72,515.81,516.06,9889.0,514.5651,514.7643,513.8578,514.1068,9889.0
2025-02-19 11:30:00,516.06,517.36,516.05,517.15,8404.0,514.1068,515.4019,514.0969,515.1927,8404.0
2025-02-19 12:00:00,517.14,517.33,515.28,515.28,8090.0,515.1827,515.372,513.3298,513.3298,8090.0
2025-02-19 12:30:00,515.44,516.27,515.09,516.2,6687.0,513.4892,514.316,513.1405,514.2463,6687.0
2025-02-19 13:00:00,516.2,516.57,515.26,516.46,9841.0,514.2463,514.6149,513.3098,514.5053,9841.0
2025-02-19 13:30:00,516.46,517.65,516.45,517.64,4863.0,514.5053,515.6908,514.4953,515.6808,4863.0
2025-02-19 14:00:00,517.67,519.24,517.66,518.19,9646.0,515.7107,517.2748,515.7008,516.2288,9646.0
2025-02-19 14:30:00,518.27,518.76,518.07,518.76,7404.0,516.3085,516.7966,516.1092,516.7966,7404.0
2025-02-19 15:00:00,518.71,518.81,517.15,517.94,11500.0,516.7468,516.8464,515.1927,515.9797,11500.0
2025-02-19 15:30:00,517.95,519.85,517.71,519.17,94027.0,515.9897,517.8825,515.7506,517.2051,94027.0
2025-02-20 09:30:00,518.02,518.64,513.87,514.17,17321.0,516.0594,516.6771,511.9251,512.224,17321.0
2025-02-20 10:00:00,514.66,514.67,512.25,513.12,17209.0,512.7121,512.7221,510.3112,511.1779,17209.0
2025-02-20 10:30:00,513.19,513.72,511.61,512.01,12966.0,511.2477,511.7757,509.6737,510.0722,12966.0
2025-02-20 11:00:00,512.15,512.89,509.73,510.16,21145.0,510.2116,510.9488,507.8008,508.2292,21145.0
2025-02-20 11:30:00,510.4,510.4,507.77,508.22,10738.0,508.4682,508.4682,505.8482,506.2965,10738.0
2025-02-20 12:00:00,508.03,509.2,508.03,508.31,12996.0,506.1072,507.2728,506.1072,506.3862,12996.0
2025-02-20 12:30:00,508.51,509.61,508.19,508.57,9158.0,506.5854,507.6812,506.2666,506.6452,9158.0
2025-02-20 13:00:00,508.51,509.24,508.35,508.49,5494.0,506.5854,507.3126,506.426,506.5655,5494.0
2025-02-20 13:30:00,508.6,509.6,508.52,509.5,13055.0,506.6751,507.6713,506.5954,507.5717,13055.0
2025-02-20 14:00:00,509.64,510.45,509.41,510.11,12292.0,507.7111,508.5181,507.482,508.1793,12292.0
2025-02-20 14:30:00,510.11,510.94,509.54,510.76,23806.0,508.1793,509.0062,507.6115,508.8269,23806.0
2025-02-20 15:00:00,510.76,510.98,510.11,510.57,14514.0,508.8269,509.046,508.1793,508.6376,14514.0
2025-02-20 15:30:00,510.72,512.5,510.34,511.5,101008.0,508.787,510.5603,508.4085,509.5641,101008.0
2025-02-21 09:30:00,507.76,511.6,507.0,510.5,59882.0,505.8382,509.6637,505.0811,508.5679,59882.0
2025-02-21 10:00:00,510.51,510.99,508.3,508.74,21853.0,508.5778,509.056,506.3762,506.8145,21853.0
2025-02-21 10:30:00,508.57,509.48,508.01,509.23,16618.0,506.6452,507.5517,506.0873,507.3027,16618.0
2025-02-21 11:00:00,509.38,509.8,507.69,508.21,18336.0,507.4521,507.8705,505.7685,506.2865,18336.0
2025-02-21 11:30:00,507.82,508.22,505.8,507.1,19552.0,505.898,506.2965,503.8857,505.1807,19552.0
2025-02-21 12:00:00,506.82,507.03,506.16,506.61,24200.0,504.9018,505.111,504.2443,504.6926,24200.0
2025-02-21 12:30:00,506.29,506.93,504.5,504.95,15011.0,504.3738,505.0114,502.5906,503.0389,15011.0
2025-02-21 13:00:00,504.99,505.21,503.0,503.17,13688.0,503.0787,503.2979,501.0963,501.2656,13688.0
2025-02-21 13:30:00,503.16,503.16,501.94,502.04,9467.0,501.2556,501.2556,500.0403,500.1399,9467.0
2025-02-21 14:00:00,502.36,502.96,501.36,501.65,15748.0,500.4587,501.0564,499.4625,499.7514,15748.0
2025-02-21 14:30:00,501.61,502.24,500.65,501.34,19502.0,499.7115,500.3391,498.7551,499.4425,19502.0
2025-02-21 15:00:00,501.68,502.45,501.31,502.08,36400.0,499.7812,500.5483,499.4126,500.1797,36400.0
2025-02-21 15:30:00,502.25,502.38,499.01,500.03,152947.0,500.3491,500.4786,497.1214,498.1375,152947.0
2025-02-24 09:30:00,504.17,507.37,501.01,503.2,33448.0,502.2618,505.4497,499.1138,501.2955,33448.0
2025-02-24 10:00:00,504.01,504.01,498.27,498.56,31714.0,502.1024,502.1024,496.3842,496.6731,31714.0
2025-02-24 10:30:00,498.56,500.74,498.44,499.45,22337.0,496.6731,498.8448,496.5535,497.5597,22337.0
2025-02-24 11:00:00,499.34,500.15,497.49,500.15,26752.0,497.4501,498.257,495.6071,498.257,26752.0
2025-02-24 11:30:00,500.35,500.76,498.86,500.25,15623.0,498.4563,498.8647,496.9719,498.3567,15623.0
2025-02-24 12:00:00,500.71,503.1,500.35,502.46,13840.0,498.8149,501.1959,498.4563,500.5583,13840.0
2025-02-24 12:30:00,502.13,503.92,501.82,503.12,15746.0,500.2295,502.0128,499.9207,501.2158,15746.0
2025-02-24 13:00:00,502.8,503.36,502.48,502.96,5680.0,500.897,501.4549,500.5782,501.0564,5680.0
2025-02-24 13:30:00,502.97,503.42,501.88,502.22,7825.0,501.0664,501.5147,499.9805,500.3192,7825.0
2025-02-24 14:00:00,502.55,503.18,501.85,502.11,6843.0,500.648,501.2756,499.9506,500.2096,6843.0
2025-02-24 14:30:00,501.87,502.17,500.49,501.04,10939.0,499.9705,500.2694,498.5958,499.1437,10939.0
2025-02-24 15:00:00,501.04,501.66,500.39,501.34,28799.0,499.1437,499.7613,498.4961,499.4425,28799.0
2025-02-24 15:30:00,501.39,503.46,500.11,500.78,115121.0,499.4923,501.5545,498.2172,498.8847,115121.0
2025-02-25 09:30:00,504.6,505.38,502.18,503.38,52290.0,503.6317,504.4102,501.2163,502.414,52290.0
2025-02-25 10:00:00,502.81,502.96,497.5,497.67,57989.0,501.8451,501.9948,496.5453,496.715,57989.0
2025-02-25 10:30:00,497.98,500.42,497.5,499.52,27522.0,497.0244,499.4597,496.5453,498.5614,27522.0
2025-02-25 11:00:00,499.78,500.21,497.06,498.66,24294.0,498.8209,499.2501,496.1061,497.7031,24294.0
2025-02-25 11:30:00,498.66,500.1,497.67,499.82,31607.0,497.7031,499.1403,496.715,498.8608,31607.0
2025-02-25 12:00:00,499.71,500.0,498.98,499.76,16644.0,498.7511,499.0405,498.0225,498.801,16644.0
2025-02-25 12:30:00,499.76,501.53,499.27,501.53,42072.0,498.801,500.5676,498.3119,500.5676,42072.0
2025-02-25 13:00:00,501.59,502.49,500.82,501.02,17006.0,500.6275,501.5257,499.8589,500.0585,17006.0
2025-02-25 13:30:00,501.03,503.44,500.69,502.95,10369.0,500.0685,502.4739,499.7292,501.9848,10369.0
2025-02-25 14:00:00,502.56,502.95,501.43,501.58,8265.0,501.5956,501.9848,500.4678,500.6175,8265.0
2025-02-25 14:30:00,501.71,504.41,501.58,503.75,15945.0,500.7472,503.442,500.6175,502.7833,15945.0
2025-02-25 15:00:00,503.8,504.27,503.17,503.4,16612.0,502.8332,503.3023,502.2044,502.434,16612.0
2025-02-25 15:30:00,503.27,503.95,501.07,501.89,115111.0,502.3042,502.9829,500.1084,500.9269,115111.0
2025-02-26 09:30:00,499.64,504.51,496.96,504.51,37520.0,498.6812,503.5418,496.0063,503.5418,37520.0
2025-02-26 10:00:00,504.22,505.77,504.12,505.63,12241.0,503.2524,504.7994,503.1526,504.6597,12241.0
2025-02-26 10:30:00,505.95,507.35,505.62,506.02,11998.0,504.9791,506.3764,504.6497,505.049,11998.0
2025-02-26 11:00:00,506.46,506.9,505.02,505.02,13497.0,505.4881,505.9273,504.0509,504.0509,13497.0
2025-02-26 11:30:00,505.06,506.02,504.28,504.8,12903.0,504.0908,505.049,503.3123,503.8313,12903.0
2025-02-26 12:00:00,504.96,505.46,504.11,504.88,10887.0,503.991,504.49,503.1426,503.9111,10887.0
2025-02-26 12:30:00,504.83,505.19,502.8,502.98,30524.0,503.8612,504.2205,501.8351,502.0148,30524.0
2025-02-26 13:00:00,502.98,503.17,501.63,501.64,25281.0,502.0148,502.2044,500.6674,500.6774,25281.0
2025-02-26 13:30:00,502.07,502.07,500.48,501.23,16085.0,501.1065,501.1065,499.5196,500.2681,16085.0
2025-02-26 14:00:00,501.02,501.43,499.11,500.83,26690.0,500.0585,500.4678,498.1522,499.8689,26690.0
2025-02-26 14:30:00,500.68,501.95,499.66,499.67,23063.0,499.7192,500.9868,498.7012,498.7111,23063.0
2025-02-26 15:00:00,499.98,501.0,499.33,500.37,32487.0,499.0205,500.0386,498.3718,499.4098,32487.0
2025-02-26 15:30:00,500.34,501.09,497.7,498.01,164367.0,499.3799,500.1284,496.7449,497.0543,164367.0
2025-02-27 09:30:00,499.83,503.84,499.82,500.72,33543.0,498.8708,502.8731,498.8608,499.7591,33543.0
2025-02-27 10:00:00,500.3,503.0,499.66,501.3,18198.0,499.3399,502.0347,498.7012,500.338,18198.0
2025-02-27 10:30:00,501.08,502.75,501.08,501.33,17606.0,500.1184,501.7852,500.1184,500.368,17606.0
2025-02-27 11:00:00,501.12,504.18,500.96,502.24,32770.0,500.1584,503.2125,499.9987,501.2762,32770.0
2025-02-27 11:30:00,502.71,503.23,499.87,500.06,25897.0,501.7453,502.2643,498.9108,499.1004,25897.0
2025-02-27 12:00:00,499.77,500.17,494.06,499.36,63693.0,498.8109,499.2102,493.1119,498.4017,63693.0
2025-02-27 12:30:00,499.79,500.55,498.39,499.55,11502.0,498.8309,499.5894,497.4336,498.5914,11502.0
2025-02-27 13:00:00,499.92,500.89,498.63,500.14,21836.0,498.9607,499.9288,497.6731,499.1802,21836.0
2025-02-27 13:30:00,500.51,501.43,499.8,500.01,34909.0,499.5495,500.4678,498.8409,499.0505,34909.0
2025-02-27 14:00:00,500.08,500.35,497.4,497.4,19517.0,499.1203,499.3898,496.4455,496.4455,19517.0
2025-02-27 14:30:00,497.0,497.0,493.16,494.23,44862.0,496.0463,496.0463,492.2136,493.2816,44862.0
2025-02-27 15:00:00,494.51,494.51,492.53,492.65,28866.0,493.561,493.561,491.5848,491.7046,28866.0
2025-02-27 15:30:00,492.82,494.74,492.28,493.0,123735.0,491.8743,493.7906,491.3353,492.0539,123735.0
2025-02-28 09:30:00,499.06,501.99,498.13,499.43,21836.0,498.1023,501.0267,497.1741,498.4716,21836.0
2025-02-28 10:00:00,499.03,500.18,497.7,498.49,12997.0,498.0724,499.2202,496.7449,497.5334,12997.0
2025-02-28 10:30:00,498.29,498.35,497.06,497.98,16969.0,497.3338,497.3937,496.1061,497.0244,16969.0
2025-02-28 11:00:00,497.97,499.04,496.35,496.71,14438.0,497.0144,498.0823,495.3975,495.7568,14438.0
2025-02-28 11:30:00,496.39,498.58,496.14,497.68,7045.0,495.4374,497.6232,495.1879,496.725,7045.0
2025-02-28 12:00:00,497.68,497.73,496.75,497.12,7725.0,496.725,496.7749,495.7967,496.166,7725.0
2025-02-28 12:30:00,497.1,497.1,495.02,495.02,10479.0,496.1461,496.1461,494.0701,494.0701,10479.0
2025-02-28 13:00:00,495.25,496.23,493.99,495.66,15604.0,494.2996,495.2777,493.042,494.7088,15604.0
2025-02-28 13:30:00,495.34,496.44,494.53,494.62,16291.0,494.3894,495.4873,493.581,493.6708,16291.0
2025-02-28 14:00:00,494.65,496.9,494.64,496.17,18803.0,493.7008,495.9465,493.6908,495.2179,18803.0
2025-02-28 14:30:00,496.91,498.28,496.7,498.09,28715.0,495.9564,497.3238,495.7468,497.1342,28715.0
2025-02-28 15:00:00,498.23,499.57,497.78,499.57,7082.0,497.2739,498.6113,496.8248,498.6113,7082.0
2025-02-28 15:30:00,499.39,503.95,498.74,503.94,95043.0,498.4317,502.9829,497.7829,502.9729,95043.0
2025-03-03 09:30:00,505.0,507.33,503.55,505.97,41699.0,504.0309,506.3564,502.5837,504.999,41699.0
2025-03-03 10:00:00,505.07,505.37,503.14,504.57,18667.0,504.1008,504.4002,502.1745,503.6017,18667.0
2025-03-03 10:30:00,504.34,506.05,503.15,503.16,12510.0,503.3722,505.0789,502.1845,502.1944,12510.0
2025-03-03 11:00:00,503.44,504.82,502.94,503.22,24282.0,502.4739,503.8513,501.9749,502.2543,24282.0
2025-03-03 11:30:00,502.99,503.33,501.03,503.03,26781.0,502.0248,502.3641,500.0685,502.0647,26781.0
2025-03-03 12:00:00,503.2,506.02,502.98,505.52,22803.0,502.2344,505.049,502.0148,504.5499,22803.0
2025-03-03 12:30:00,505.29,505.68,504.31,505.16,25985.0,504.3204,504.7096,503.3422,504.1906,25985.0
2025-03-03 13:00:00,505.11,505.74,504.28,504.31,15080.0,504.1407,504.7695,503.3123,503.3422,15080.0
2025-03-03 13:30:00,504.03,504.68,502.66,503.0,34760.0,503.0628,503.7115,501.6954,502.0347,34760.0
2025-03-03 14:00:00,502.73,504.73,502.73,503.99,28409.0,501.7653,503.7614,501.7653,503.0228,28409.0
2025-03-03 14:30:00,503.94,505.23,502.85,502.85,19369.0,502.9729,504.2605,501.885,501.885,19369.0
2025-03-03 15:00:00,502.63,502.84,498.56,498.56,23213.0,501.6655,501.8751,497.6033,497.6033,23213.0
2025-03-03 15:30:00,498.73,502.0,498.39,501.78,151266.0,497.7729,501.0367,497.4336,500.8171,151266.0
2025-03-04 09:30:00,497.85,498.76,482.12,483.95,80201.0,496.8946,497.8029,481.1948,483.0213,80201.0
2025-03-04 10:00:00,483.99,485.75,478.62,483.49,53981.0,483.0612,484.8178,477.7015,482.5622,53981.0
2025-03-04 10:30:00,483.95,485.27,482.21,482.38,37983.0,483.0213,484.3388,481.2846,481.4543,37983.0
2025-03-04 11:00:00,482.44,484.89,479.42,480.45,46476.0,481.5142,483.9595,478.5,479.528,46476.0
2025-03-04 11:30:00,481.0,483.04,479.22,481.96,15743.0,480.077,482.113,478.3004,481.0351,15743.0
2025-03-04 12:00:00,482.41,484.22,481.4,483.55,16196.0,481.4843,483.2908,480.4762,482.6221,16196.0
2025-03-04 12:30:00,483.5,484.83,482.39,482.94,16053.0,482.5722,483.8996,481.4643,482.0132,16053.0
2025-03-04 13:00:00,483.25,485.72,483.06,484.43,15637.0,482.3226,484.7879,482.133,483.5004,15637.0
2025-03-04 13:30:00,484.37,487.01,483.34,486.36,17698.0,483.4405,486.0754,482.4125,485.4267,17698.0
2025-03-04 14:00:00,486.55,489.16,486.55,487.39,17808.0,485.6163,488.2213,485.6163,486.4547,17808.0
2025-03-04 14:30:00,487.55,488.45,486.86,487.91,13162.0,486.6144,487.5127,485.9257,486.9737,13162.0
2025-03-04 15:00:00,488.14,490.04,486.61,488.15,23493.0,487.2033,489.0996,485.6762,487.2132,23493.0
2025-03-04 15:30:00,487.38,487.42,480.11,481.57,90838.0,486.4447,486.4846,479.1887,480.6459,90838.0
2025-03-05 09:30:00,480.49,484.0,480.13,480.13,26575.0,479.5679,483.0712,479.2086,479.2086,26575.0
2025-03-05 10:00:00,481.3,483.81,480.21,480.73,17946.0,480.3764,482.8816,479.2885,479.8075,17946.0
2025-03-05 10:30:00,480.41,482.51,480.4,481.86,12814.0,479.4881,481.5841,479.4781,480.9353,12814.0
2025-03-05 11:00:00,481.67,481.67,479.19,480.18,16646.0,480.7457,480.7457,478.2704,479.2585,16646.0
2025-03-05 11:30:00,479.63,479.66,477.15,478.91,11434.0,478.7096,478.7395,476.2344,477.991,11434.0
2025-03-05 12:00:00,479.45,479.59,478.22,479.24,12551.0,478.5299,478.6697,477.3023,478.3203,12551.0
2025-03-05 12:30:00,479.33,481.64,479.33,481.51,9020.0,478.4102,480.7157,478.4102,480.586,9020.0
2025-03-05 13:00:00,481.45,481.45,479.16,479.94,10790.0,480.5261,480.5261,478.2405,479.019,10790.0
2025-03-05 13:30:00,480.42,480.92,479.5,480.91,6802.0,479.4981,479.9971,478.5798,479.9871,6802.0
2025-03-05 14:00:00,481.51,484.28,481.4,483.52,8859.0,480.586,483.3507,480.4762,482.5921,8859.0
2025-03-05 14:30:00,483.39,484.62,483.13,483.65,5643.0,482.4624,483.69,482.2029,482.7219,5643.0
2025-03-05 15:00:00,483.65,485.78,482.97,484.3,30487.0,482.7219,484.8478,482.0432,483.3706,30487.0
2025-03-05 15:30:00,484.27,484.35,481.68,482.18,100684.0,483.3407,483.4205,480.7557,481.2547,100684.0
2025-03-06 09:30:00,474.07,474.87,469.53,472.84,31639.0,473.1603,473.9587,468.629,471.9326,31639.0
2025-03-06 10:00:00,473.38,476.69,472.84,476.35,19486.0,472.4716,475.7752,471.9326,475.4359,19486.0
2025-03-06 10:30:00,476.25,477.81,475.0,476.48,18144.0,475.3361,476.8931,474.0885,475.5656,18144.0
2025-03-06 11:00:00,476.72,477.39,474.88,476.08,14332.0,475.8052,476.4739,473.9687,475.1664,14332.0
2025-03-06 11:30:00,476.18,477.04,473.81,473.81,12349.0,475.2662,476.1246,472.9008,472.9008,12349.0
2025-03-06 12:00:00,473.72,473.81,471.37,471.37,37407.0,472.8109,472.9008,470.4654,470.4654,37407.0
2025-03-06 12:30:00,471.28,472.07,469.77,471.84,20674.0,470.3756,471.1641,468.8685,470.9345,20674.0
2025-03-06 13:00:00,471.57,473.07,470.75,471.1,20077.0,470.6651,472.1622,469.8466,470.196,20077.0
2025-03-06 13:30:00,470.85,471.55,469.49,470.87,20948.0,469.9464,470.6451,468.5891,469.9664,20948.0
2025-03-06 14:00:00,470.51,471.12,468.54,468.9,35304.0,469.6071,470.2159,467.6409,468.0002,35304.0
2025-03-06 14:30:00,468.7,472.0,467.93,468.98,38836.0,467.8006,471.0942,467.032,468.08,38836.0
2025-03-06 15:00:00,468.7,470.92,468.6,470.75,38407.0,467.8006,470.0163,467.7008,469.8466,38407.0
2025-03-06 15:30:00,470.75,471.89,468.69,470.26,169735.0,469.8466,470.9844,467.7906,469.3576,169735.0
2025-03-07 09:30:00,467.7,468.03,462.76,463.3,27248.0,466.8025,467.1319,461.872,462.4109,27248.0
2025-03-07 10:00:00,464.23,464.23,457.23,458.17,59008.0,463.3391,463.3391,456.3526,457.2908,59008.0
2025-03-07 10:30:00,458.07,459.97,455.88,458.82,79222.0,457.191,459.0873,455.0052,457.9395,79222.0
2025-03-07 11:00:00,458.48,459.23,456.17,456.17,38302.0,457.6002,458.3487,455.2946,455.2946,38302.0
2025-03-07 11:30:00,456.34,456.55,454.45,455.17,29704.0,455.4643,455.6739,453.5779,454.2965,29704.0
2025-03-07 12:00:00,455.05,455.98,453.36,455.38,24721.0,454.1768,455.105,452.49,454.5061,24721.0
2025-03-07 12:30:00,455.12,458.73,454.53,456.32,55885.0,454.2466,457.8497,453.6578,455.4443,55885.0
2025-03-07 13:00:00,456.27,459.58,456.27,458.6,22069.0,455.3944,458.6981,455.3944,457.7199,22069.0
2025-03-07 13:30:00,458.6,461.62,458.41,461.62,31944.0,457.7199,460.7342,457.5303,460.7342,31944.0
2025-03-07 14:00:00,461.66,462.22,460.27,461.09,22406.0,460.7741,461.333,459.3867,460.2052,22406.0
2025-03-07 14:30:00,461.21,462.12,459.68,460.25,28314.0,460.3249,461.2332,458.7979,459.3668,28314.0
2025-03-07 15:00:00,460.13,462.08,459.94,461.76,27464.0,459.247,461.1933,459.0574,460.8739,27464.0
2025-03-07 15:30:00,461.8,463.09,458.53,461.33,79647.0,460.9138,462.2013,457.6501,460.4447,79647.0
2025-03-10 09:30:00,454.26,454.95,450.57,453.67,31670.0,453.3883,454.077,449.7054,452.7994,31670.0
2025-03-10 10:00:00,453.43,458.51,452.89,457.92,46820.0,452.5599,457.6301,452.0209,457.0413,46820.0
2025-03-10 10:30:00,457.32,457.91,455.66,457.91,41381.0,456.4424,457.0313,454.7856,457.0313,41381.0
2025-03-10 11:00:00,458.05,458.27,455.02,455.02,36316.0,457.171,457.3906,454.1468,454.1468,36316.0
2025-03-10 11:30:00,455.48,456.14,453.46,453.78,45355.0,454.6059,455.2647,452.5898,452.9092,45355.0
2025-03-10 12:00:00,453.85,454.28,452.01,452.25,11432.0,452.9791,453.4082,451.1426,451.3821,11432.0
2025-03-10 12:30:00,452.77,452.95,451.09,451.22,11862.0,451.9011,452.0808,450.2244,450.3541,11862.0
2025-03-10 13:00:00,451.17,453.53,450.75,452.07,27182.0,450.3042,452.6597,449.885,451.2025,27182.0
2025-03-10 13:30:00,451.99,451.99,450.49,450.55,10882.0,451.1226,451.1226,449.6255,449.6854,10882.0
2025-03-10 14:00:00,450.55,451.42,449.57,450.72,21514.0,449.6854,450.5537,448.7073,449.8551,21514.0
2025-03-10 14:30:00,450.31,450.65,448.42,448.42,18380.0,449.4459,449.7852,447.5595,447.5595,18380.0
2025-03-10 15:00:00,448.24,451.92,446.34,450.73,45678.0,447.3798,451.0528,445.4835,449.8651,45678.0
2025-03-10 15:30:00,450.77,452.74,449.69,450.08,86976.0,449.905,451.8712,448.827,449.2163,86976.0
2025-03-11 09:30:00,450.98,451.1,447.76,448.28,18705.0,450.1146,450.2343,446.9008,447.4198,18705.0
2025-03-11 10:00:00,448.0,449.51,443.57,443.82,40083.0,447.1403,448.6474,442.7188,442.9683,40083.0
2025-03-11 10:30:00,443.82,445.32,442.23,442.23,30955.0,442.9683,444.4654,441.3814,441.3814,30955.0
2025-03-11 11:00:00,441.17,445.69,441.17,443.22,30758.0,440.3234,444.8347,440.3234,442.3695,30758.0
2025-03-11 11:30:00,443.74,445.62,443.12,443.88,14484.0,442.8885,444.7649,442.2697,443.0282,14484.0
2025-03-11 12:00:00,443.85,443.97,442.45,443.38,13839.0,442.9983,443.118,441.6009,442.5292,13839.0
2025-03-11 12:30:00,443.55,444.68,442.92,443.41,17046.0,442.6988,443.8267,442.07,442.5591,17046.0
2025-03-11 13:00:00,443.22,444.57,442.77,443.31,17412.0,442.3695,443.7169,441.9203,442.4593,17412.0
2025-03-11 13:30:00,443.27,444.77,443.14,444.13,12035.0,442.4194,443.9165,442.2896,443.2777,12035.0
2025-03-11 14:00:00,443.81,447.77,443.8,446.53,17457.0,442.9583,446.9107,442.9484,445.6731,17457.0
2025-03-11 14:30:00,446.52,449.33,445.08,447.56,24944.0,445.6631,448.4677,444.2259,446.7011,24944.0
2025-03-11 15:00:00,447.97,448.27,445.3,445.98,23190.0,447.1103,447.4098,444.4455,445.1242,23190.0
2025-03-11 15:30:00,445.99,447.54,443.52,443.77,141596.0,445.1341,446.6812,442.6689,442.9184,141596.0
2025-03-12 09:30:00,447.5,449.46,442.95,443.2,52411.0,446.6413,448.5975,442.1,442.3495,52411.0
2025-03-12 10:00:00,443.55,443.83,440.09,442.07,26382.0,442.6988,442.9783,439.2455,441.2217,26382.0
2025-03-12 10:30:00,441.82,441.82,438.43,438.77,14585.0,440.9722,440.9722,437.5887,437.928,14585.0
2025-03-12 11:00:00,438.55,438.82,436.88,438.71,12651.0,437.7084,437.9779,436.0416,437.8681,12651.0
2025-03-12 11:30:00,438.66,439.73,438.23,439.33,26701.0,437.8182,438.8862,437.389,438.4869,26701.0
2025-03-12 12:00:00,439.31,441.03,438.52,439.98,31536.0,438.467,440.1837,437.6785,439.1357,31536.0
2025-03-12 12:30:00,440.29,441.19,439.11,439.89,30882.0,439.4451,440.3434,438.2674,439.0459,30882.0
2025-03-12 13:00:00,439.93,443.73,439.93,443.73,18249.0,439.0858,442.8785,439.0858,442.8785,18249.0
2025-03-12 13:30:00,443.73,444.48,441.14,441.44,6799.0,442.8785,443.627,440.2935,440.5929,6799.0
2025-03-12 14:00:00,440.73,441.73,440.12,441.4,7609.0,439.8842,440.8823,439.2754,440.553,7609.0
2025-03-12 14:30:00,441.73,442.47,441.08,441.87,11546.0,440.8823,441.6209,440.2336,441.0221,11546.0
2025-03-12 15:00:00,441.22,441.64,440.62,441.47,68642.0,440.3733,440.7925,439.7745,440.6228,68642.0
2025-03-12 15:30:00,441.54,442.84,440.66,442.09,104163.0,440.6927,441.9902,439.8144,441.2416,104163.0
2025-03-13 09:30:00,441.13,443.0,436.89,438.09,22743.0,440.2835,442.1499,436.0516,437.2493,22743.0
2025-03-13 10:00:00,438.08,441.78,438.08,440.5,14037.0,437.2393,440.9322,437.2393,439.6547,14037.0
2025-03-13 10:30:00,440.3,440.64,439.19,440.38,19858.0,439.4551,439.7944,438.3472,439.5349,19858.0
2025-03-13 11:00:00,440.44,441.03,439.43,439.78,13959.0,439.5948,440.1837,438.5867,438.9361,13959.0
2025-03-13 11:30:00,439.48,439.91,437.67,438.61,19385.0,438.6366,439.0658,436.8301,437.7683,19385.0
2025-03-13 12:00:00,438.8,440.41,438.8,439.26,15850.0,437.9579,439.5649,437.9579,438.4171,15850.0
2025-03-13 12:30:00,438.85,440.97,438.54,440.37,25747.0,438.0078,440.1238,437.6984,439.5249,25747.0
2025-03-13 13:00:00,440.5,440.5,436.89,437.17,9619.0,439.6547,439.6547,436.0516,436.3311,9619.0
2025-03-13 13:30:00,437.16,437.16,435.47,435.87,7118.0,436.3211,436.3211,434.6343,435.0336,7118.0
2025-03-13 14:00:00,436.23,438.29,436.23,437.67,14742.0,435.3929,437.4489,435.3929,436.8301,14742.0
2025-03-13 14:30:00,437.81,439.14,437.65,439.13,16298.0,436.9698,438.2973,436.8102,438.2873,16298.0
2025-03-13 15:00:00,438.98,439.27,437.02,437.31,13376.0,438.1376,438.427,436.1814,436.4708,13376.0
2025-03-13 15:30:00,437.44,438.79,437.37,437.81,87685.0,436.6006,437.948,436.5307,436.9698,87685.0
2025-03-14 09:30:00,442.55,449.34,440.86,447.35,170614.0,441.7007,448.4777,440.014,446.4915,170614.0
2025-03-14 10:00:00,446.24,447.31,441.13,441.9,48725.0,445.3837,446.4516,440.2835,441.052,48725.0
2025-03-14 10:30:00,442.36,444.12,441.59,444.12,11086.0,441.5111,443.2677,440.7426,443.2677,11086.0
2025-03-14 11:00:00,443.99,446.3,443.19,445.04,20901.0,443.138,445.4436,442.3395,444.186,20901.0
2025-03-14 11:30:00,445.42,446.24,444.8,445.54,6838.0,444.5652,445.3837,443.9464,444.685,6838.0
2025-03-14 12:00:00,445.25,445.46,442.9,443.1,7942.0,444.3956,444.6052,442.0501,442.2497,7942.0
2025-03-14 12:30:00,442.98,445.04,442.84,444.5,6688.0,442.1299,444.186,441.9902,443.647,6688.0
2025-03-14 13:00:00,444.91,445.79,444.28,445.02,13695.0,444.0562,444.9345,443.4274,444.166,13695.0
2025-03-14 13:30:00,445.0,445.47,443.72,444.26,8649.0,444.146,444.6151,442.8685,443.4075,8649.0
2025-03-14 14:00:00,443.74,444.73,443.59,444.17,8047.0,442.8885,443.8766,442.7388,443.3176,8047.0
2025-03-14 14:30:00,444.38,445.73,444.15,445.4,10640.0,443.5272,444.8746,443.2977,444.5453,10640.0
2025-03-14 15:00:00,445.5,446.02,445.26,445.46,10579.0,444.6451,445.1641,444.4055,444.6052,10579.0
2025-03-14 15:30:00,445.54,446.95,444.68,446.84,58766.0,444.685,446.0923,443.8267,445.9825,58766.0
2025-03-17 09:30:00,444.43,452.73,444.43,452.0,52457.0,443.5771,451.8612,443.5771,451.1326,52457.0
2025-03-17 10:00:00,452.0,452.81,450.29,451.34,37293.0,451.1326,451.9411,449.4259,450.4739,37293.0
2025-03-17 10:30:00,450.68,453.12,450.66,451.6,42427.0,449.8151,452.2505,449.7952,450.7334,42427.0
2025-03-17 11:00:00,451.43,456.77,451.42,456.12,115216.0,450.5637,455.8935,450.5537,455.2447,115216.0
2025-03-17 11:30:00,456.03,456.35,453.0,453.83,102307.0,455.1549,455.4743,452.1307,452.9591,102307.0
2025-03-17 12:00:00,453.97,455.41,452.3,452.42,14530.0,453.0988,454.5361,451.432,451.5518,14530.0
2025-03-17 12:30:00,452.28,452.28,450.5,451.75,8948.0,451.4121,451.4121,449.6355,450.8831,8948.0
2025-03-17 13:00:00,451.62,452.88,451.36,452.66,12863.0,450.7533,452.0109,450.4938,451.7913,12863.0
2025-03-17 13:30:00,452.89,454.11,452.72,453.61,9842.0,452.0209,453.2386,451.8512,452.7395,9842.0
2025-03-17 14:00:00,453.91,454.76,453.5,454.03,11278.0,453.0389,453.8873,452.6297,453.1587,11278.0
2025-03-17 14:30:00,453.94,455.36,453.91,454.61,10639.0,453.0689,454.4862,453.0389,453.7376,10639.0
2025-03-17 15:00:00,454.55,455.14,453.94,454.71,11343.0,453.6777,454.2666,453.0689,453.8374,11343.0
2025-03-17 15:30:00,454.81,454.96,452.98,453.58,44737.0,453.9372,454.0869,452.1107,452.7096,44737.0
2025-03-18 09:30:00,451.95,455.08,451.91,453.89,42288.0,451.0827,454.2067,451.0428,453.019,42288.0
2025-03-18 10:00:00,453.69,453.71,450.29,451.46,32147.0,452.8194,452.8393,449.4259,450.5937,32147.0
2025-03-18 10:30:00,450.96,451.46,449.5,449.5,14346.0,450.0946,450.5937,448.6374,448.6374,14346.0
2025-03-18 11:00:00,449.53,449.53,446.56,446.99,9918.0,448.6674,448.6674,445.7031,446.1322,9918.0
2025-03-18 11:30:00,447.08,448.07,446.65,447.5,8905.0,446.2221,447.2102,445.7929,446.6413,8905.0
2025-03-18 12:00:00,447.72,449.96,447.49,449.96,8084.0,446.8608,449.0965,446.6313,449.0965,8084.0
2025-03-18 12:30:00,449.95,450.13,448.32,449.2,5560.0,449.0865,449.2662,447.4597,448.338,5560.0
2025-03-18 13:00:00,449.08,449.79,448.32,449.33,9043.0,448.2182,448.9269,447.4597,448.4677,9043.0
2025-03-18 13:30:00,449.28,450.45,449.27,449.51,4899.0,448.4178,449.5856,448.4079,448.6474,4899.0
2025-03-18 14:00:00,449.49,450.06,448.46,448.82,11290.0,448.6274,449.1963,447.5994,447.9587,11290.0
2025-03-18 14:30:00,449.12,450.0,448.81,449.5,9155.0,448.2581,449.1365,447.9487,448.6374,9155.0
2025-03-18 15:00:00,449.5,450.29,448.96,450.16,11422.0,448.6374,449.4259,448.0984,449.2961,11422.0
2025-03-18 15:30:00,450.2,450.98,449.0,450.1,50568.0,449.3361,450.1146,448.1384,449.2363,50568.0
2025-03-19 09:30:00,450.76,453.98,448.98,453.87,27446.0,449.895,453.1088,448.1184,452.999,27446.0
2025-03-19 10:00:00,453.44,456.45,453.43,456.14,26534.0,452.5699,455.5741,452.5599,455.2647,26534.0
2025-03-19 10:30:00,456.26,458.16,455.82,458.14,35484.0,455.3844,457.2808,454.9453,457.2608,35484.0
2025-03-19 11:00:00,457.85,461.21,457.22,460.16,55388.0,456.9714,460.3249,456.3426,459.277,55388.0
2025-03-19 11:30:00,460.15,461.77,459.1,461.27,49830.0,459.267,460.8839,458.219,460.3848,49830.0
2025-03-19 12:00:00,461.38,462.19,460.84,461.02,56303.0,460.4946,461.3031,459.9557,460.1353,56303.0
2025-03-19 12:30:00,460.85,460.85,458.5,458.87,13415.0,459.9656,459.9656,457.6201,457.9894,13415.0
2025-03-19 13:00:00,458.87,458.87,457.27,457.67,16239.0,457.9894,457.9894,456.3925,456.7917,16239.0
2025-03-19 13:30:00,457.67,457.96,456.41,457.08,12482.0,456.7917,457.0812,455.5342,456.2029,12482.0
2025-03-19 14:00:00,456.36,459.18,456.26,457.34,22107.0,455.4842,458.2988,455.3844,456.4624,22107.0
2025-03-19 14:30:00,457.61,461.3,457.46,460.64,13301.0,456.7318,460.4148,456.5821,459.756,13301.0
2025-03-19 15:00:00,460.65,462.32,459.22,459.67,34186.0,459.766,461.4328,458.3388,458.7879,34186.0
2025-03-19 15:30:00,459.53,461.99,459.34,460.34,114618.0,458.6482,461.1034,458.4585,459.4566,114618.0
2025-03-20 09:30:00,457.71,460.93,456.25,458.92,32553.0,456.8317,460.0455,455.3745,458.0393,32553.0
2025-03-20 10:00:00,458.98,461.42,458.46,461.09,33357.0,458.0992,460.5345,457.5802,460.2052,33357.0
2025-03-20 10:30:00,461.15,461.87,460.45,460.73,28359.0,460.2651,460.9837,459.5664,459.8459,28359.0
2025-03-20 11:00:00,460.84,460.84,459.72,460.36,30194.0,459.9557,459.9557,458.8378,459.4766,30194.0
2025-03-20 11:30:00,460.44,461.11,459.54,460.8,18839.0,459.5564,460.2251,458.6581,459.9157,18839.0
2025-03-20 12:00:00,460.78,461.73,459.89,459.89,11876.0,459.8958,460.8439,459.0075,459.0075,11876.0
2025-03-20 12:30:00,460.11,460.7,459.59,459.81,9605.0,459.2271,459.8159,458.708,458.9276,9605.0
2025-03-20 13:00:00,460.09,460.83,458.93,458.93,9161.0,459.2071,459.9457,458.0493,458.0493,9161.0
2025-03-20 13:30:00,459.15,460.59,459.06,459.42,7269.0,458.2689,459.7061,458.1791,458.5384,7269.0
2025-03-20 14:00:00,459.57,460.14,458.11,458.11,17599.0,458.6881,459.257,457.2309,457.2309,17599.0
2025-03-20 14:30:00,457.54,460.38,457.54,458.88,16768.0,456.662,459.4965,456.662,457.9994,16768.0
2025-03-20 15:00:00,459.1,459.97,458.57,458.68,14152.0,458.219,459.0873,457.69,457.7998,14152.0
2025-03-20 15:30:00,458.34,460.67,458.25,459.71,74768.0,457.4604,459.786,457.3706,458.8278,74768.0
2025-03-21 09:30:00,456.13,457.4,452.94,455.07,134546.0,455.2547,456.5223,452.0708,454.1967,134546.0
2025-03-21 10:00:00,455.28,455.47,453.0,455.46,16888.0,454.4063,454.596,452.1307,454.586,16888.0
2025-03-21 10:30:00,455.18,457.87,455.18,457.84,19546.0,454.3065,456.9914,454.3065,456.9614,19546.0
2025-03-21 11:00:00,458.02,458.34,456.74,457.01,13444.0,457.1411,457.4604,455.8635,456.133,13444.0
2025-03-21 11:30:00,457.16,457.52,455.77,456.14,7227.0,456.2827,456.642,454.8954,455.2647,7227.0
2025-03-21 12:00:00,456.1,457.89,455.86,457.89,10506.0,455.2247,457.0113,454.9852,457.0113,10506.0
2025-03-21 12:30:00,457.41,458.53,456.72,458.38,4030.0,456.5322,457.6501,455.8436,457.5004,4030.0
2025-03-21 13:00:00,458.19,458.41,457.58,457.7,5795.0,457.3107,457.5303,456.7019,456.8217,5795.0
2025-03-21 13:30:00,457.6,458.82,457.12,457.92,3033.0,456.7219,457.9395,456.2428,457.0413,3033.0
2025-03-21 14:00:00,457.96,458.13,457.49,457.58,2343.0,457.0812,457.2509,456.6121,456.7019,2343.0
2025-03-21 14:30:00,457.23,458.32,457.18,458.05,11337.0,456.3526,457.4405,456.3027,457.171,11337.0
2025-03-21 15:00:00,458.05,458.7,456.94,458.7,30675.0,457.171,457.8198,456.0631,457.8198,30675.0
2025-03-21 15:30:00,458.54,459.88,458.31,459.28,56017.0,457.6601,458.9975,457.4305,458.3986,56017.0
2025-03-24 09:30:00,466.22,470.71,462.01,468.23,30224.0,465.3253,469.8067,461.1234,467.3315,30224.0
2025-03-24 10:00:00,468.36,469.09,466.38,468.22,16239.0,467.4612,468.1898,465.485,467.3215,16239.0
2025-03-24 10:30:00,468.47,469.19,467.51,469.19,6398.0,467.571,468.2896,466.6129,468.2896,6398.0
2025-03-24 11:00:00,469.31,470.51,468.89,470.35,9860.0,468.4094,469.6071,467.9902,469.4474,9860.0
2025-03-24 11:30:00,470.36,470.45,468.65,469.29,8909.0,469.4574,469.5472,467.7507,468.3894,8909.0
2025-03-24 12:00:00,469.57,470.1,469.01,469.36,14242.0,468.6689,469.1979,468.11,468.4593,14242.0
2025-03-24 12:30:00,469.36,469.84,468.7,468.81,16407.0,468.4593,468.9384,467.8006,467.9104,16407.0
2025-03-24 13:00:00,469.11,469.11,467.8,468.81,24403.0,468.2098,468.2098,466.9023,467.9104,24403.0
2025-03-24 13:30:00,468.9,469.59,467.97,467.98,10457.0,468.0002,468.6889,467.072,467.0819,10457.0
2025-03-24 14:00:00,468.17,468.18,466.83,467.19,14344.0,467.2716,467.2816,465.9342,466.2935,14344.0
2025-03-24 14:30:00,467.05,469.37,467.05,469.37,20640.0,466.1537,468.4693,466.1537,468.4693,20640.0
2025-03-24 15:00:00,469.38,470.34,469.38,470.04,5937.0,468.4793,469.4374,468.4793,469.138,5937.0
2025-03-24 15:30:00,469.78,470.89,469.0,469.04,63559.0,468.8785,469.9864,468.1,468.1399,63559.0
2025-03-25 09:30:00,471.81,473.43,469.11,473.43,20560.0,470.9046,472.5215,468.2098,472.5215,20560.0
2025-03-25 10:00:00,473.0,475.08,472.34,473.56,13158.0,472.0923,474.1683,471.4336,472.6512,13158.0
2025-03-25 10:30:00,473.94,476.0,473.94,475.62,13814.0,473.0305,475.0866,473.0305,474.7073,13814.0
2025-03-25 11:00:00,475.53,475.81,474.88,474.9,7883.0,474.6175,474.8969,473.9687,473.9887,7883.0
2025-03-25 11:30:00,474.72,474.77,473.36,473.6,12399.0,473.809,473.8589,472.4516,472.6912,12399.0
2025-03-25 12:00:00,473.43,474.24,473.15,473.93,12872.0,472.5215,473.3299,472.242,473.0205,12872.0
2025-03-25 12:30:00,473.96,475.79,473.8,475.79,11221.0,473.0505,474.877,472.8908,474.877,11221.0
2025-03-25 13:00:00,475.88,476.53,475.61,476.43,17041.0,474.9668,475.6155,474.6973,475.5157,17041.0
2025-03-25 13:30:00,476.25,476.69,475.74,476.41,13974.0,475.3361,475.7752,474.8271,475.4958,13974.0
2025-03-25 14:00:00,476.14,477.38,475.31,477.38,20356.0,475.2263,476.4639,474.3979,476.4639,20356.0
2025-03-25 14:30:00,477.19,477.93,476.45,477.08,28912.0,476.2743,477.0129,475.5357,476.1645,28912.0
2025-03-25 15:00:00,477.08,478.35,476.92,477.33,22999.0,476.1645,477.432,476.0048,476.414,22999.0
2025-03-25 15:30:00,477.25,478.37,474.39,477.27,93296.0,476.3342,477.452,473.4796,476.3541,93296.0
2025-03-26 09:30:00,478.21,480.86,477.29,478.86,11851.0,477.2923,479.9372,476.3741,477.9411,11851.0
2025-03-26 10:00:00,478.15,478.9,476.19,476.22,35130.0,477.2324,477.981,475.2762,475.3061,35130.0
2025-03-26 10:30:00,475.81,477.51,474.92,475.38,12792.0,474.8969,476.5937,474.0086,474.4677,12792.0
2025-03-26 11:00:00,475.04,475.86,473.79,473.83,3346.0,474.1284,474.9468,472.8808,472.9207,3346.0
2025-03-26 11:30:00,474.35,475.04,472.95,473.04,7920.0,473.4397,474.1284,472.0424,472.1322,7920.0
2025-03-26 12:00:00,472.93,473.28,471.73,472.55,11406.0,472.0225,472.3718,470.8248,471.6432,11406.0
2025-03-26 12:30:00,472.94,473.34,471.4,471.4,6185.0,472.0324,472.4317,470.4954,470.4954,6185.0
2025-03-26 13:00:00,471.7,472.12,471.39,471.59,4258.0,470.7948,471.214,470.4854,470.685,4258.0
2025-03-26 13:30:00,470.08,471.3,469.42,469.42,5123.0,469.1779,470.3956,468.5192,468.5192,5123.0
2025-03-26 14:00:00,469.79,470.78,469.41,470.44,4484.0,468.8885,469.8766,468.5092,469.5372,4484.0
2025-03-26 14:30:00,469.31,469.84,467.3,467.95,6628.0,468.4094,468.9384,466.4033,467.052,6628.0
2025-03-26 15:00:00,468.49,469.38,467.18,468.0,9522.0,467.591,468.4793,466.2835,467.1019,9522.0
2025-03-26 15:30:00,468.25,470.97,467.62,469.87,67162.0,467.3514,470.0662,466.7226,468.9683,67162.0
2025-03-27 09:30:00,469.89,469.89,465.32,468.28,27341.0,468.9883,468.9883,464.4271,467.3814,27341.0
2025-03-27 10:00:00,468.71,470.66,467.05,469.68,48212.0,467.8105,469.7568,466.1537,468.7787,48212.0
2025-03-27 10:30:00,469.31,471.08,469.12,470.76,7458.0,468.4094,470.176,468.2198,469.8566,7458.0
2025-03-27 11:00:00,471.11,471.86,470.29,470.92,12594.0,470.2059,470.9545,469.3875,470.0163,12594.0
2025-03-27 11:30:00,470.92,470.92,469.27,469.78,4665.0,470.0163,470.0163,468.3695,468.8785,4665.0
2025-03-27 12:00:00,469.84,471.3,469.84,470.61,3425.0,468.9384,470.3956,468.9384,469.7069,3425.0
2025-03-27 12:30:00,470.75,470.84,468.62,468.72,8203.0,469.8466,469.9365,467.7207,467.8205,8203.0
2025-03-27 13:00:00,468.74,470.74,468.73,469.62,11288.0,467.8405,469.8367,467.8305,468.7188,11288.0
2025-03-27 13:30:00,469.77,470.23,468.42,468.42,5929.0,468.8685,469.3276,467.5211,467.5211,5929.0
2025-03-27 14:00:00,468.88,469.99,468.59,469.08,6363.0,467.9802,469.0881,467.6908,468.1798,6363.0
2025-03-27 14:30:00,469.27,470.62,468.94,469.43,7144.0,468.3695,469.7169,468.0401,468.5292,7144.0
2025-03-27 15:00:00,469.77,471.64,469.65,471.27,7653.0,468.8685,470.7349,468.7487,470.3656,7653.0
2025-03-27 15:30:00,471.52,471.74,468.62,468.77,35488.0,470.6152,470.8347,467.7207,467.8704,35488.0
2025-03-28 09:30:00,468.56,471.31,465.13,468.12,18962.0,467.6608,470.4056,464.2374,467.2217,18962.0
2025-03-28 10:00:00,466.71,469.07,463.69,464.2,26302.0,465.8144,468.1699,462.8002,463.3092,26302.0
2025-03-28 10:30:00,464.49,465.06,463.59,463.59,7936.0,463.5986,464.1676,462.7004,462.7004,7936.0
2025-03-28 11:00:00,462.9,464.7,462.27,464.7,13418.0,462.0117,463.8082,461.3829,463.8082,13418.0
2025-03-28 11:30:00,464.72,465.49,463.8,464.25,18322.0,463.8282,464.5967,462.91,463.3591,18322.0
2025-03-28 12:00:00,464.15,464.8,462.26,462.8,21323.0,463.2593,463.9081,461.3729,461.9119,21323.0
2025-03-28 12:30:00,462.84,463.83,462.57,463.12,8279.0,461.9518,462.9399,461.6823,462.2313,8279.0
2025-03-28 13:00:00,463.24,463.31,460.94,460.97,11473.0,462.351,462.4209,460.0555,460.0854,11473.0
2025-03-28 13:30:00,461.24,462.8,461.24,462.67,10285.0,460.3549,461.9119,460.3549,461.7821,10285.0
2025-03-28 14:00:00,462.77,463.12,461.98,462.18,7695.0,461.8819,462.2313,461.0935,461.2931,7695.0
2025-03-28 14:30:00,462.12,462.66,461.88,462.62,6781.0,461.2332,461.7722,460.9937,461.7322,6781.0
2025-03-28 15:00:00,462.76,462.99,461.92,461.93,13337.0,461.872,462.1015,461.0336,461.0436,13337.0
2025-03-28 15:30:00,461.95,462.11,460.22,461.38,74998.0,461.0635,461.2232,459.3368,460.4946,74998.0
2025-03-31 09:30:00,458.58,464.03,456.62,458.08,57379.0,457.7,463.1395,455.7437,457.2009,57379.0
2025-03-31 10:00:00,457.83,458.45,456.04,457.25,37506.0,456.9514,457.5702,455.1649,456.3725,37506.0
2025-03-31 10:30:00,457.3,460.33,457.3,459.12,12983.0,456.4224,459.4466,456.4224,458.239,12983.0
2025-03-31 11:00:00,459.21,460.63,459.21,460.14,8639.0,458.3288,459.7461,458.3288,459.257,8639.0
2025-03-31 11:30:00,459.8,461.05,459.25,460.32,7886.0,458.9176,460.1652,458.3687,459.4366,7886.0
2025-03-31 12:00:00,460.29,460.43,458.03,460.23,12706.0,459.4067,459.5464,457.151,459.3468,12706.0
2025-03-31 12:30:00,460.85,461.69,460.35,460.73,7806.0,459.9656,460.804,459.4666,459.8459,7806.0
2025-03-31 13:00:00,460.79,461.93,459.93,460.58,6290.0,459.9057,461.0436,459.0474,459.6961,6290.0
2025-03-31 13:30:00,460.48,461.03,459.94,460.57,8138.0,459.5963,460.1453,459.0574,459.6862,8138.0
2025-03-31 14:00:00,460.84,464.65,460.83,463.81,13341.0,459.9557,463.7583,459.9457,462.92,13341.0
2025-03-31 14:30:00,463.81,464.84,463.19,463.19,14503.0,462.92,463.948,462.3011,462.3011,14503.0
2025-03-31 15:00:00,463.35,466.59,463.34,464.86,15713.0,462.4608,465.6946,462.4509,463.9679,15713.0
2025-03-31 15:30:00,464.62,468.34,464.42,465.76,64490.0,463.7284,467.4413,463.5288,464.8662,64490.0
2025-04-01 09:30:00,463.08,469.99,462.38,468.04,48636.0,462.1914,469.0881,461.4927,467.1418,48636.0
2025-04-01 10:00:00,467.66,468.02,464.36,465.74,39677.0,466.7626,467.1219,463.4689,464.8462,39677.0
2025-04-01 10:30:00,465.69,468.45,465.54,467.87,14217.0,464.7963,467.551,464.6466,466.9722,14217.0
2025-04-01 11:00:00,467.92,469.16,467.21,467.63,16591.0,467.0221,468.2597,466.3134,466.7326,16591.0
2025-04-01 11:30:00,467.62,469.15,466.98,468.92,11582.0,466.7226,468.2497,466.0839,468.0201,11582.0
2025-04-01 12:00:00,468.8,469.7,467.56,467.71,10818.0,467.9004,468.7986,466.6628,466.8125,10818.0
2025-04-01 12:30:00,467.29,469.32,466.51,468.62,19005.0,466.3933,468.4194,465.6148,467.7207,19005.0
2025-04-01 13:00:00,468.58,468.81,466.99,467.0,9363.0,467.6808,467.9104,466.0938,466.1038,9363.0
2025-04-01 13:30:00,467.37,468.3,467.35,467.48,5725.0,466.4731,467.4013,466.4532,466.5829,5725.0
2025-04-01 14:00:00,467.62,467.62,465.3,466.17,21000.0,466.7226,466.7226,464.4071,465.2754,21000.0
2025-04-01 14:30:00,465.93,467.12,465.62,466.94,23529.0,465.0359,466.2236,464.7265,466.0439,23529.0
2025-04-01 15:00:00,467.12,467.92,466.71,467.37,11600.0,466.2236,467.0221,465.8144,466.4731,11600.0
2025-04-01 15:30:00,467.34,469.19,467.22,468.62,55871.0,466.4432,468.2896,466.3234,467.7207,55871.0
2025-04-02 09:30:00,463.36,468.04,463.36,465.04,25717.0,462.4708,467.1418,462.4708,464.1476,25717.0
2025-04-02 10:00:00,465.0,465.51,462.46,464.97,19853.0,464.1077,464.6167,461.5725,464.0777,19853.0
2025-04-02 10:30:00,464.84,466.94,464.8,466.41,17223.0,463.948,466.0439,463.9081,465.515,17223.0
2025-04-02 11:00:00,466.69,468.06,465.64,467.58,11993.0,465.7944,467.1618,464.7464,466.6827,11993.0
2025-04-02 11:30:00,467.79,467.92,465.58,466.01,9243.0,466.8923,467.0221,464.6866,465.1157,9243.0
2025-04-02 12:00:00,466.02,467.39,466.01,467.01,9342.0,465.1257,466.4931,465.1157,466.1138,9342.0
2025-04-02 12:30:00,466.86,469.38,466.62,468.63,9971.0,465.9641,468.4793,465.7246,467.7307,9971.0
2025-04-02 13:00:00,468.79,471.51,468.79,469.63,16335.0,467.8904,470.6052,467.8904,468.7288,16335.0
2025-04-02 13:30:00,469.63,469.63,467.63,468.54,10664.0,468.7288,468.7288,466.7326,467.6409,10664.0
2025-04-02 14:00:00,468.28,468.93,466.88,466.88,7625.0,467.3814,468.0301,465.9841,465.9841,7625.0
2025-04-02 14:30:00,466.63,468.81,466.16,466.16,11982.0,465.7345,467.9104,465.2654,465.2654,11982.0
2025-04-02 15:00:00,466.54,468.69,466.53,468.69,16239.0,465.6447,467.7906,465.6347,467.7906,16239.0
2025-04-02 15:30:00,468.28,471.92,468.14,470.73,85095.0,467.3814,471.0144,467.2416,469.8267,85095.0
2025-04-03 09:30:00,455.1,458.56,450.0,451.8,58867.0,454.2267,457.68,449.1365,450.933,58867.0
2025-04-03 10:00:00,451.29,452.2,446.5,449.03,44597.0,450.424,451.3322,445.6432,448.1683,44597.0
2025-04-03 10:30:00,449.03,451.04,446.61,447.51,43606.0,448.1683,450.1745,445.753,446.6512,43606.0
2025-04-03 11:00:00,447.73,450.89,447.26,448.26,57999.0,446.8708,450.0247,446.4017,447.3998,57999.0
2025-04-03 11:30:00,448.26,451.26,447.56,450.78,92537.0,447.3998,450.394,446.7011,449.915,92537.0
2025-04-03 12:00:00,450.62,453.6,450.58,453.59,72246.0,449.7553,452.7295,449.7153,452.7196,72246.0
2025-04-03 12:30:00,453.8,454.7,451.82,453.59,10539.0,452.9292,453.8274,450.953,452.7196,10539.0
2025-04-03 13:00:00,453.5,454.19,451.03,451.15,14373.0,452.6297,453.3184,450.1645,450.2842,14373.0
2025-04-03 13:30:00,451.06,452.58,450.24,451.02,10362.0,450.1944,451.7115,449.376,450.1545,10362.0
2025-04-03 14:00:00,451.0,451.0,448.49,448.49,8492.0,450.1345,450.1345,447.6294,447.6294,8492.0
2025-04-03 14:30:00,448.44,449.41,447.59,448.26,31497.0,447.5794,448.5476,446.7311,447.3998,31497.0
2025-04-03 15:00:00,448.16,448.45,442.96,443.44,24592.0,447.3,447.5894,442.11,442.589,24592.0
2025-04-03 15:30:00,443.67,443.76,441.65,442.23,76931.0,442.8186,442.9084,440.8025,441.3814,76931.0
2025-04-04 09:30:00,428.55,431.03,421.01,424.94,95534.0,427.7276,430.2029,420.2021,424.1245,95534.0
2025-04-04 10:00:00,424.69,424.97,419.92,419.94,24332.0,423.875,424.1545,419.1142,419.1341,24332.0
2025-04-04 10:30:00,419.87,420.97,413.48,419.08,82241.0,419.0643,420.1622,412.6865,418.2758,82241.0
2025-04-04 11:00:00,418.77,423.23,418.44,419.1,122066.0,417.9664,422.4178,417.637,418.2957,122066.0
2025-04-04 11:30:00,418.4,419.15,413.83,415.16,70767.0,417.5971,418.3457,413.0359,414.3633,70767.0
2025-04-04 12:00:00,415.04,416.62,411.47,412.66,86041.0,414.2435,415.8205,410.6804,411.8681,86041.0
2025-04-04 12:30:00,412.66,413.32,410.0,411.09,60088.0,411.8681,412.5268,409.2132,410.3011,60088.0
2025-04-04 13:00:00,411.55,412.67,408.06,411.0,45610.0,410.7602,411.8781,407.2769,410.2113,45610.0
2025-04-04 13:30:00,410.58,412.77,408.98,412.18,40907.0,409.7921,411.9779,408.1952,411.389,40907.0
2025-04-04 14:00:00,412.49,413.2,403.4,404.6,62033.0,411.6984,412.4071,402.6259,403.8236,62033.0
2025-04-04 14:30:00,404.23,406.16,400.79,403.58,107815.0,403.4543,405.3806,400.0209,402.8055,107815.0
2025-04-04 15:00:00,403.98,407.47,401.88,406.04,79031.0,403.2048,406.6881,401.1088,405.2608,79031.0
2025-04-04 15:30:00,405.57,409.33,400.58,402.55,235881.0,404.7917,408.5445,399.8113,401.7775,235881.0
2025-04-07 09:30:00,391.66,393.66,378.71,392.42,275883.0,390.9084,392.9046,377.9833,391.6669,275883.0
2025-04-07 10:00:00,392.42,415.66,388.98,397.17,258138.0,391.6669,414.8624,388.2335,396.4078,258138.0
2025-04-07 10:30:00,397.22,403.29,392.12,400.58,53486.0,396.4577,402.5161,391.3675,399.8113,53486.0
2025-04-07 11:00:00,400.57,405.64,390.5,392.02,81470.0,399.8013,404.8616,389.7506,391.2677,81470.0
2025-04-07 11:30:00,391.99,399.14,391.99,394.95,30761.0,391.2378,398.3741,391.2378,394.1921,30761.0
2025-04-07 12:00:00,394.95,395.79,392.17,395.79,37719.0,394.1921,395.0305,391.4174,395.0305,37719.0
2025-04-07 12:30:00,396.69,396.77,390.97,391.69,30329.0,395.9288,396.0086,390.2197,390.9383,30329.0
2025-04-07 13:00:00,392.3,400.0,390.81,399.98,41482.0,391.5472,399.2324,390.06,399.2124,41482.0
2025-04-07 13:30:00,399.26,402.45,397.07,401.72,40010.0,398.4938,401.6777,396.308,400.9491,40010.0
2025-04-07 14:00:00,401.32,402.72,397.55,397.55,43709.0,400.5499,401.9472,396.7871,396.7871,43709.0
2025-04-07 14:30:00,398.12,399.69,395.17,395.3,40882.0,397.356,398.923,394.4117,394.5414,40882.0
2025-04-07 15:00:00,395.29,398.32,393.71,394.01,70333.0,394.5314,397.5556,392.9545,393.2539,70333.0
2025-04-07 15:30:00,394.12,399.5,394.05,398.13,161253.0,393.3637,398.7334,393.2938,397.366,161253.0
2025-04-08 09:30:00,416.29,418.31,409.0,416.29,78088.0,415.4911,417.5073,408.2151,415.4911,78088.0
2025-04-08 10:00:00,416.29,419.82,416.23,418.52,56194.0,415.4911,419.0144,415.4313,417.7169,56194.0
2025-04-08 10:30:00,418.56,418.56,410.25,411.99,36988.0,417.7568,417.7568,409.4627,411.1994,36988.0
2025-04-08 11:00:00,411.99,412.97,407.21,408.6,32647.0,411.1994,412.1775,406.4286,407.8159,32647.0
2025-04-08 11:30:00,408.08,412.1,408.08,411.19,14651.0,407.2969,411.3092,407.2969,410.4009,14651.0
2025-04-08 12:00:00,411.26,411.69,406.6,408.63,23352.0,410.4708,410.9,405.8197,407.8458,23352.0
2025-04-08 12:30:00,408.93,408.93,404.67,405.67,56016.0,408.1453,408.1453,403.8934,404.8915,56016.0
2025-04-08 13:00:00,405.67,405.84,400.12,400.85,19596.0,404.8915,405.0612,399.3522,400.0808,19596.0
2025-04-08 13:30:00,400.77,405.29,400.33,402.46,26769.0,400.0009,404.5123,399.5618,401.6877,26769.0
2025-04-08 14:00:00,403.47,403.56,399.1,400.13,24600.0,402.6957,402.7856,398.3341,399.3622,24600.0
2025-04-08 14:30:00,400.08,403.7,398.76,398.76,23512.0,399.3122,402.9253,397.9948,397.9948,23512.0
2025-04-08 15:00:00,399.13,400.25,395.0,399.56,84107.0,398.3641,399.4819,394.242,398.7932,84107.0
2025-04-08 15:30:00,399.14,399.21,390.7,396.7,156032.0,398.3741,398.4439,389.9502,395.9387,156032.0
2025-04-09 09:30:00,389.37,394.72,386.39,391.5,94882.0,388.6228,393.9625,385.6485,390.7487,94882.0
2025-04-09 10:00:00,391.5,394.65,390.12,393.16,93618.0,390.7487,393.8927,389.3714,392.4055,93618.0
2025-04-09 10:30:00,392.92,394.78,385.61,385.84,24640.0,392.166,394.0224,384.87,385.0996,24640.0
2025-04-09 11:00:00,385.96,390.82,385.87,390.04,39957.0,385.2193,390.07,385.1295,389.2915,39957.0
2025-04-09 11:30:00,390.13,392.02,389.39,390.82,41230.0,389.3813,391.2677,388.6428,390.07,41230.0
2025-04-09 12:00:00,390.11,396.48,389.81,395.05,78662.0,389.3614,395.7192,389.062,394.2919,78662.0
2025-04-09 12:30:00,394.64,397.38,394.09,396.47,71394.0,393.8827,396.6174,393.3337,395.7092,71394.0
2025-04-09 13:00:00,396.86,425.67,395.01,418.6,141160.0,396.0984,424.8531,394.252,417.7967,141160.0
2025-04-09 13:30:00,418.6,427.74,417.17,426.54,67808.0,417.7967,426.9192,416.3695,425.7215,67808.0
2025-04-09 14:00:00,428.03,430.0,422.97,429.75,82401.0,427.2086,429.1748,422.1583,428.9253,82401.0
2025-04-09 14:30:00,430.8,431.19,423.26,423.26,106445.0,429.9733,430.3625,422.4478,422.4478,106445.0
2025-04-09 15:00:00,422.55,434.64,421.57,432.45,85355.0,421.7391,433.8059,420.761,431.6201,85355.0
2025-04-09 15:30:00,433.1,440.18,431.89,439.12,373783.0,432.2689,439.3353,431.0612,438.2773,373783.0
2025-04-10 09:30:00,430.09,431.74,417.32,421.91,92378.0,429.2647,430.9115,416.5192,421.1004,92378.0
2025-04-10 10:00:00,421.7,424.39,419.84,423.29,34877.0,420.8908,423.5756,419.0343,422.4777,34877.0
2025-04-10 10:30:00,422.68,425.88,421.81,421.97,18806.0,421.8689,425.0627,421.0005,421.1602,18806.0
2025-04-10 11:00:00,421.97,423.58,420.41,420.86,33366.0,421.1602,422.7672,419.6032,420.0524,33366.0
2025-04-10 11:30:00,420.86,421.39,416.83,417.07,60389.0,420.0524,420.5814,416.0301,416.2696,60389.0
2025-04-10 12:00:00,417.46,418.0,407.83,410.5,35337.0,416.6589,417.1979,407.0474,409.7123,35337.0
2025-04-10 12:30:00,410.77,416.81,410.52,416.44,18969.0,409.9817,416.0101,409.7322,415.6409,18969.0
2025-04-10 13:00:00,417.17,421.51,408.9,416.41,24788.0,416.3695,420.7011,408.1153,415.6109,24788.0
2025-04-10 13:30:00,416.55,422.35,415.2,421.5,36523.0,415.7506,421.5395,414.4032,420.6911,36523.0
2025-04-10 14:00:00,421.34,426.59,418.87,425.73,40173.0,420.5315,425.7714,418.0662,424.913,40173.0
2025-04-10 14:30:00,425.02,426.7,421.07,423.68,20067.0,424.2044,425.8812,420.262,422.867,20067.0
2025-04-10 15:00:00,423.91,426.41,419.16,419.16,29808.0,423.0965,425.5917,418.3556,418.3556,29808.0
2025-04-10 15:30:00,419.97,423.25,415.5,422.94,106998.0,419.1641,422.4378,414.7027,422.1284,106998.0
2025-04-11 09:30:00,420.08,424.35,415.34,421.25,19819.0,419.2739,423.5357,414.543,420.4416,19819.0
2025-04-11 10:00:00,420.75,421.14,413.93,414.29,40611.0,419.9426,420.3318,413.1357,413.495,40611.0
2025-04-11 10:30:00,414.34,418.82,414.18,416.9,36301.0,413.5449,418.0163,413.3852,416.1,36301.0
2025-04-11 11:00:00,418.0,419.35,412.41,414.79,39637.0,417.1979,418.5453,411.6186,413.994,39637.0
2025-04-11 11:30:00,415.16,418.13,415.15,418.0,17202.0,414.3633,417.3276,414.3533,417.1979,17202.0
2025-04-11 12:00:00,418.43,422.15,418.35,420.78,18412.0,417.627,421.3399,417.5472,419.9725,18412.0
2025-04-11 12:30:00,421.09,426.58,421.09,425.39,10297.0,420.2819,425.7614,420.2819,424.5737,10297.0
2025-04-11 13:00:00,425.57,426.86,422.64,423.62,15749.0,424.7533,426.0409,421.829,422.8071,15749.0
2025-04-11 13:30:00,423.62,429.51,422.35,427.39,17596.0,422.8071,428.6858,421.5395,426.5698,17596.0
2025-04-11 14:00:00,428.16,428.87,425.9,426.5,15412.0,427.3384,428.047,425.0827,425.6815,15412.0
2025-04-11 14:30:00,427.21,427.93,425.33,426.16,13360.0,426.3902,427.1088,424.5138,425.3422,13360.0
2025-04-11 15:00:00,425.88,430.44,425.87,429.56,14969.0,425.0627,429.614,425.0528,428.7357,14969.0
2025-04-11 15:30:00,429.5,430.76,428.13,428.33,57433.0,428.6758,429.9334,427.3084,427.508,57433.0
2025-04-14 09:30:00,436.98,438.91,433.0,435.14,20114.0,436.1414,438.0677,432.1691,434.305,20114.0
2025-04-14 10:00:00,434.84,437.95,434.66,437.91,11276.0,434.0055,437.1096,433.8259,437.0697,11276.0
2025-04-14 10:30:00,437.91,439.21,436.48,438.59,19861.0,437.0697,438.3672,435.6424,437.7483,19861.0
2025-04-14 11:00:00,438.47,438.68,435.9,436.08,13375.0,437.6286,437.8382,435.0635,435.2432,13375.0
2025-04-14 11:30:00,436.34,438.04,435.31,436.81,15253.0,435.5027,437.1994,434.4746,435.9718,15253.0
2025-04-14 12:00:00,435.7,438.27,434.81,436.8,14904.0,434.8639,437.429,433.9756,435.9618,14904.0
2025-04-14 12:30:00,436.94,438.03,435.27,435.49,13444.0,436.1015,437.1894,434.4347,434.6543,13444.0
2025-04-14 13:00:00,436.14,438.17,433.48,435.17,15077.0,435.303,437.3292,432.6482,434.3349,15077.0
2025-04-14 13:30:00,435.19,437.21,434.73,437.02,15698.0,434.3549,436.371,433.8958,436.1814,15698.0
2025-04-14 14:00:00,436.67,438.95,436.66,438.58,9803.0,435.832,438.1077,435.8221,437.7384,9803.0
2025-04-14 14:30:00,438.6,438.96,437.34,437.93,26411.0,437.7583,438.1176,436.5007,437.0896,26411.0
2025-04-14 15:00:00,437.67,438.89,437.43,437.96,20938.0,436.8301,438.0478,436.5906,437.1196,20938.0
2025-04-14 15:30:00,438.05,439.06,437.14,437.82,57491.0,437.2094,438.2174,436.3011,436.9798,57491.0
2025-04-15 09:30:00,437.8,441.08,436.0,440.27,39908.0,436.9599,440.2336,435.1633,439.4251,39908.0
2025-04-15 10:00:00,440.77,441.09,436.4,437.11,39483.0,439.9242,440.2436,435.5626,436.2712,39483.0
2025-04-15 10:30:00,436.76,439.04,436.76,438.0,33934.0,435.9219,438.1975,435.9219,437.1595,33934.0
2025-04-15 11:00:00,438.2,441.28,438.2,438.7,31943.0,437.3591,440.4332,437.3591,437.8581,31943.0
2025-04-15 11:30:00,438.58,439.3,437.43,439.08,46226.0,437.7384,438.457,436.5906,438.2374,46226.0
2025-04-15 12:00:00,439.21,439.75,437.59,439.18,10333.0,438.3672,438.9061,436.7503,438.3372,10333.0
2025-04-15 12:30:00,439.1,439.41,437.4,437.42,17468.0,438.2574,438.5668,436.5606,436.5806,17468.0
2025-04-15 13:00:00,437.87,438.52,435.39,435.93,8699.0,437.0297,437.6785,434.5545,435.0935,8699.0
2025-04-15 13:30:00,436.42,437.89,436.42,437.5,7389.0,435.5825,437.0497,435.5825,436.6604,7389.0
2025-04-15 14:00:00,437.74,437.74,435.83,435.92,12818.0,436.9,436.9,434.9936,435.0835,12818.0
2025-04-15 14:30:00,436.43,437.64,436.21,436.41,8535.0,435.5925,436.8002,435.3729,435.5725,8535.0
2025-04-15 15:00:00,436.62,437.45,435.52,436.73,11666.0,435.7821,436.6105,434.6842,435.8919,11666.0
2025-04-15 15:30:00,436.73,436.8,434.05,435.05,86668.0,435.8919,435.9618,433.2171,434.2151,86668.0
2025-04-16 09:30:00,432.26,436.59,429.41,430.02,20126.0,431.4305,435.7522,428.586,429.1948,20126.0
2025-04-16 10:00:00,429.85,430.51,427.06,428.71,14383.0,429.0251,429.6839,426.2405,427.8873,14383.0
2025-04-16 10:30:00,429.0,430.04,428.18,429.87,17921.0,428.1768,429.2148,427.3583,429.0451,17921.0
2025-04-16 11:00:00,430.02,431.9,429.4,431.9,10497.0,429.1948,431.0712,428.576,431.0712,10497.0
2025-04-16 11:30:00,431.71,432.14,429.21,429.33,12881.0,430.8816,431.3107,428.3863,428.5061,12881.0
2025-04-16 12:00:00,429.42,430.02,428.73,429.48,20204.0,428.5959,429.1948,427.9073,428.6558,20204.0
2025-04-16 12:30:00,429.48,430.02,428.49,429.07,10039.0,428.6558,429.1948,427.6677,428.2466,10039.0
2025-04-16 13:00:00,428.95,429.48,428.17,429.09,10674.0,428.1268,428.6558,427.3483,428.2666,10674.0
2025-04-16 13:30:00,429.04,429.04,421.75,422.18,12732.0,428.2167,428.2167,420.9407,421.3698,12732.0
2025-04-16 14:00:00,422.15,425.0,421.94,424.87,9578.0,421.3399,424.1844,421.1303,424.0547,9578.0
2025-04-16 14:30:00,424.69,424.69,422.0,422.0,9915.0,423.875,423.875,421.1902,421.1902,9915.0
2025-04-16 15:00:00,422.37,423.32,420.3,420.94,17472.0,421.5595,422.5077,419.4934,420.1322,17472.0
2025-04-16 15:30:00,420.97,425.8,420.86,425.7,77129.0,420.1622,424.9829,420.0524,424.8831,77129.0
2025-04-17 09:30:00,430.45,431.24,423.94,426.01,59469.0,429.624,430.4125,423.1265,425.1925,59469.0
2025-04-17 10:00:00,425.54,428.05,422.32,422.46,27763.0,424.7234,427.2286,421.5096,421.6493,27763.0
2025-04-17 10:30:00,422.83,424.68,421.75,423.4,27051.0,422.0186,423.865,420.9407,422.5875,27051.0
2025-04-17 11:00:00,423.68,427.31,423.54,425.31,28916.0,422.867,426.49,422.7272,424.4938,28916.0
2025-04-17 11:30:00,425.63,427.46,425.2,426.07,20944.0,424.8132,426.6397,424.384,425.2524,20944.0
2025-04-17 12:00:00,426.39,428.0,425.13,427.69,25613.0,425.5718,427.1787,424.3142,426.8693,25613.0
2025-04-17 12:30:00,427.46,428.68,426.79,428.06,31471.0,426.6397,427.8574,425.971,427.2386,31471.0
2025-04-17 13:00:00,428.03,428.66,425.95,426.72,18211.0,427.2086,427.8374,425.1326,425.9011,18211.0
2025-04-17 13:30:00,426.73,428.69,426.48,428.35,13923.0,425.9111,427.8673,425.6616,427.528,13923.0
2025-04-17 14:00:00,427.94,429.22,427.64,427.79,13267.0,427.1188,428.3963,426.8194,426.9691,13267.0
2025-04-17 14:30:00,427.79,428.76,427.12,427.25,32156.0,426.9691,427.9372,426.3004,426.4301,32156.0
2025-04-17 15:00:00,427.25,427.64,426.18,426.58,18042.0,426.4301,426.8194,425.3622,425.7614,18042.0
2025-04-17 15:30:00,426.49,427.3,423.85,425.01,50226.0,425.6716,426.48,423.0366,424.1944,50226.0
2025-04-21 09:30:00,419.0,423.27,419.0,419.44,14874.0,418.1959,422.4577,418.1959,418.6351,14874.0
2025-04-21 10:00:00,420.27,420.27,414.92,415.93,20078.0,419.4635,419.4635,414.1238,415.1318,20078.0
2025-04-21 10:30:00,416.36,417.35,413.56,414.66,27861.0,415.561,416.5491,412.7664,413.8643,27861.0
2025-04-21 11:00:00,414.79,415.13,412.43,412.43,15487.0,413.994,414.3334,411.6385,411.6385,15487.0
2025-04-21 11:30:00,413.04,413.04,410.9,411.28,9705.0,412.2474,412.2474,410.1115,410.4908,9705.0
2025-04-21 12:00:00,411.28,412.33,410.82,411.74,36960.0,410.4908,411.5387,410.0316,410.9499,36960.0
2025-04-21 12:30:00,411.74,412.62,409.48,410.61,34487.0,410.9499,411.8282,408.6942,409.822,34487.0
2025-04-21 13:00:00,410.47,410.74,408.44,409.33,27925.0,409.6823,409.9518,407.6562,408.5445,27925.0
2025-04-21 13:30:00,409.34,409.81,407.27,407.65,18686.0,408.5545,409.0236,406.4885,406.8677,18686.0
2025-04-21 14:00:00,407.65,408.49,406.88,408.49,27670.0,406.8677,407.7061,406.0992,407.7061,27670.0
2025-04-21 14:30:00,408.54,408.72,406.75,407.23,20263.0,407.756,407.9357,405.9694,406.4485,20263.0
2025-04-21 15:00:00,407.52,410.81,407.47,410.32,27333.0,406.738,410.0217,406.6881,409.5326,27333.0
2025-04-21 15:30:00,410.5,414.5,410.12,413.35,121566.0,409.7123,413.7046,409.333,412.5568,121566.0
2025-04-22 09:30:00,420.99,426.98,409.0,418.0,60983.0,420.1821,426.1606,408.2151,417.1979,60983.0
2025-04-22 10:00:00,418.0,423.53,417.25,422.48,34242.0,417.1979,422.7172,416.4493,421.6693,34242.0
2025-04-22 10:30:00,422.1,423.01,420.71,423.01,19347.0,421.29,422.1982,419.9027,422.1982,19347.0
2025-04-22 11:00:00,424.0,425.66,423.7,424.31,27571.0,423.1863,424.8432,422.8869,423.4958,27571.0
2025-04-22 11:30:00,424.1,425.08,422.46,424.87,26911.0,423.2862,424.2643,421.6493,424.0547,26911.0
2025-04-22 12:00:00,425.08,429.48,424.94,428.48,17023.0,424.2643,428.6558,424.1245,427.6577,17023.0
2025-04-22 12:30:00,428.18,428.5,426.05,427.42,9983.0,427.3583,427.6777,425.2324,426.5998,9983.0
2025-04-22 13:00:00,427.23,427.82,423.8,423.87,19209.0,426.4101,426.999,422.9867,423.0566,19209.0
2025-04-22 13:30:00,423.72,425.51,423.18,424.7,20863.0,422.9069,424.6934,422.3679,423.885,20863.0
2025-04-22 14:00:00,424.6,427.91,423.96,427.36,25473.0,423.7852,427.0888,423.1464,426.5399,25473.0
2025-04-22 14:30:00,427.36,429.05,427.24,428.86,18543.0,426.5399,428.2267,426.4201,428.037,18543.0
2025-04-22 15:00:00,428.73,428.73,426.58,426.71,23657.0,427.9073,427.9073,425.7614,425.8911,23657.0
2025-04-22 15:30:00,427.08,431.64,427.02,430.11,116317.0,426.2604,430.8117,426.2006,429.2846,116317.0
2025-04-23 09:30:00,443.16,449.0,438.24,446.87,41959.0,442.3096,448.1384,437.399,446.0125,41959.0
2025-04-23 10:00:00,447.04,447.39,443.06,445.17,19952.0,446.1821,446.5315,442.2098,444.3157,19952.0
2025-04-23 10:30:00,445.17,446.2,441.3,443.21,26076.0,444.3157,445.3437,440.4531,442.3595,26076.0
2025-04-23 11:00:00,443.06,443.88,438.99,439.15,22830.0,442.2098,443.0282,438.1476,438.3073,22830.0
2025-04-23 11:30:00,439.85,439.85,434.98,435.63,16765.0,439.0059,439.0059,434.1453,434.794,16765.0
2025-04-23 12:00:00,434.51,435.12,431.8,433.46,86252.0,433.6762,434.285,430.9714,432.6282,86252.0
2025-04-23 12:30:00,433.83,434.91,432.99,434.66,10640.0,432.9975,434.0754,432.1591,433.8259,10640.0
2025-04-23 13:00:00,434.91,436.54,433.45,435.5,19598.0,434.0754,435.7023,432.6182,434.6643,19598.0
2025-04-23 13:30:00,435.33,435.62,432.31,433.88,16510.0,434.4946,434.784,431.4804,433.0474,16510.0
2025-04-23 14:00:00,433.89,434.39,431.97,431.97,15938.0,433.0574,433.5564,431.1411,431.1411,15938.0
2025-04-23 14:30:00,432.19,433.04,431.06,431.61,10758.0,431.3606,432.209,430.2328,430.7817,10758.0
2025-04-23 15:00:00,431.62,431.91,429.78,430.08,24939.0,430.7917,431.0812,428.9553,429.2547,24939.0
2025-04-23 15:30:00,430.33,432.1,429.44,430.22,117125.0,429.5042,431.2708,428.6159,429.3944,117125.0
2025-04-24 09:30:00,433.34,436.38,429.45,436.38,18089.0,432.5084,435.5426,428.6259,435.5426,18089.0
2025-04-24 10:00:00,436.38,438.46,435.01,437.63,17687.0,435.5426,437.6186,434.1752,436.7902,17687.0
2025-04-24 10:30:00,437.24,438.9,437.0,437.73,13186.0,436.4009,438.0578,436.1614,436.89,13186.0
2025-04-24 11:00:00,437.74,439.47,437.26,438.72,12361.0,436.9,438.6267,436.4209,437.8781,12361.0
2025-04-24 11:30:00,438.89,440.21,438.57,439.41,7344.0,438.0478,439.3652,437.7284,438.5668,7344.0
2025-04-24 12:00:00,439.41,441.03,438.87,440.33,9250.0,438.5668,440.1837,438.0278,439.485,9250.0
2025-04-24 12:30:00,440.47,441.17,439.57,440.71,19024.0,439.6247,440.3234,438.7265,439.8643,19024.0
2025-04-24 13:00:00,440.36,441.14,439.84,440.77,20138.0,439.515,440.2935,438.9959,439.9242,20138.0
2025-04-24 13:30:00,441.06,441.12,439.72,440.25,9831.0,440.2136,440.2735,438.8762,439.4052,9831.0
2025-04-24 14:00:00,440.35,441.02,439.51,439.92,16815.0,439.505,440.1737,438.6666,439.0758,16815.0
2025-04-24 14:30:00,440.17,440.7,439.61,439.61,26028.0,439.3253,439.8543,438.7664,438.7664,26028.0
2025-04-24 15:00:00,439.79,439.79,436.86,437.09,101051.0,438.946,438.946,436.0217,436.2512,101051.0
2025-04-24 15:30:00,437.05,439.94,437.01,439.23,100375.0,436.2113,439.0958,436.1714,438.3871,100375.0
2025-04-25 09:30:00,436.8,439.77,434.0,434.23,14228.0,435.9618,438.9261,433.1672,433.3967,14228.0
2025-04-25 10:00:00,434.23,437.15,433.53,434.02,29631.0,433.3967,436.3111,432.6981,433.1871,29631.0
2025-04-25 10:30:00,433.98,435.86,433.76,435.86,14780.0,433.1472,435.0236,432.9276,435.0236,14780.0
2025-04-25 11:00:00,435.56,436.28,434.81,435.16,16761.0,434.7242,435.4428,433.9756,434.3249,16761.0
2025-04-25 11:30:00,435.15,435.5,433.85,435.05,13636.0,434.3149,434.6643,433.0174,434.2151,13636.0
2025-04-25 12:00:00,435.06,436.89,435.05,436.56,24375.0,434.2251,436.0516,434.2151,435.7222,24375.0
2025-04-25 12:30:00,436.78,437.52,436.05,437.52,24077.0,435.9418,436.6804,435.2132,436.6804,24077.0
2025-04-25 13:00:00,437.53,438.95,437.09,438.95,20361.0,436.6904,438.1077,436.2512,438.1077,20361.0
2025-04-25 13:30:00,438.66,439.15,435.15,436.28,24640.0,437.8182,438.3073,434.3149,435.4428,24640.0
2025-04-25 14:00:00,435.94,438.25,435.94,437.89,17378.0,435.1034,437.409,435.1034,437.0497,17378.0
2025-04-25 14:30:00,437.91,438.82,437.62,437.76,8680.0,437.0697,437.9779,436.7802,436.9199,8680.0
2025-04-25 15:00:00,437.7,438.98,437.51,437.78,11077.0,436.8601,438.1376,436.6704,436.9399,11077.0
2025-04-25 15:30:00,437.57,439.42,436.42,438.6,91975.0,436.7303,438.5768,435.5825,437.7583,91975.0
2025-04-28 09:30:00,439.93,443.22,438.62,441.09,22355.0,439.0858,442.3695,437.7783,440.2436,22355.0
2025-04-28 10:00:00,441.1,442.16,439.03,441.17,11482.0,440.2535,441.3115,438.1875,440.3234,11482.0
2025-04-28 10:30:00,441.33,442.5,439.73,440.73,12722.0,440.4831,441.6508,438.8862,439.8842,12722.0
2025-04-28 11:00:00,440.73,441.0,436.98,437.07,12261.0,439.8842,440.1537,436.1414,436.2313,12261.0
2025-04-28 11:30:00,436.61,438.09,436.46,436.63,11004.0,435.7721,437.2493,435.6224,435.7921,11004.0
2025-04-28 12:00:00,436.12,436.12,434.7,435.4,8598.0,435.2831,435.2831,433.8658,434.5645,8598.0
2025-04-28 12:30:00,435.39,437.08,435.36,436.05,12572.0,434.5545,436.2412,434.5245,435.2132,12572.0
2025-04-28 13:00:00,436.03,436.47,434.99,435.14,18547.0,435.1933,435.6324,434.1553,434.305,18547.0
2025-04-28 13:30:00,434.98,437.47,434.66,437.19,7735.0,434.1453,436.6305,433.8259,436.351,7735.0
2025-04-28 14:00:00,437.1,437.5,436.2,437.46,8481.0,436.2612,436.6604,435.3629,436.6205,8481.0
2025-04-28 14:30:00,437.47,438.11,436.85,437.67,12267.0,436.6305,437.2693,436.0117,436.8301,12267.0
2025-04-28 15:00:00,437.47,438.9,437.47,438.6,22250.0,436.6305,438.0578,436.6305,437.7583,22250.0
2025-04-28 15:30:00,438.75,440.48,437.95,439.75,71347.0,437.908,439.6347,437.1096,438.9061,71347.0
2025-04-29 09:30:00,439.37,441.82,438.29,439.68,27570.0,438.5269,440.9722,437.4489,438.8363,27570.0
2025-04-29 10:00:00,440.09,441.68,437.74,438.22,27138.0,439.2455,440.8324,436.9,437.3791,27138.0
2025-04-29 10:30:00,438.71,443.27,438.51,443.18,13977.0,437.8681,442.4194,437.6685,442.3295,13977.0
2025-04-29 11:00:00,443.77,444.55,442.96,444.06,11087.0,442.9184,443.6969,442.11,443.2079,11087.0
2025-04-29 11:30:00,444.06,445.29,443.1,444.11,11022.0,443.2079,444.4355,442.2497,443.2578,11022.0
2025-04-29 12:00:00,444.43,446.14,443.8,446.1,8323.0,443.5771,445.2839,442.9484,445.2439,8323.0
2025-04-29 12:30:00,445.89,446.29,444.1,444.72,7441.0,445.0343,445.4336,443.2478,443.8666,7441.0
2025-04-29 13:00:00,444.81,445.54,444.33,445.52,7362.0,443.9564,444.685,443.4773,444.665,7362.0
2025-04-29 13:30:00,445.84,447.61,445.77,447.25,7248.0,444.9844,446.751,444.9146,446.3917,7248.0
2025-04-29 14:00:00,447.41,448.79,446.9,447.9,12268.0,446.5514,447.9288,446.0424,447.0405,12268.0
2025-04-29 14:30:00,447.52,448.42,447.43,448.32,10157.0,446.6612,447.5595,446.5714,447.4597,10157.0
2025-04-29 15:00:00,448.1,449.06,448.06,448.48,18696.0,447.2401,448.1983,447.2002,447.6194,18696.0
2025-04-29 15:30:00,448.45,449.01,447.02,447.16,85051.0,447.5894,448.1484,446.1622,446.3019,85051.0
2025-04-30 09:30:00,443.32,443.42,438.38,438.63,24092.0,442.4693,442.5691,437.5388,437.7883,24092.0
2025-04-30 10:00:00,438.91,446.2,438.9,445.84,54375.0,438.0677,445.3437,438.0578,444.9844,54375.0
2025-04-30 10:30:00,445.87,446.13,443.93,444.93,20323.0,445.0144,445.2739,443.0781,444.0762,20323.0
2025-04-30 11:00:00,445.27,448.53,445.27,448.14,6124.0,444.4155,447.6693,444.4155,447.28,6124.0
2025-04-30 11:30:00,448.02,448.91,447.9,448.14,7320.0,447.1603,448.0485,447.0405,447.28,7320.0
2025-04-30 12:00:00,448.46,449.0,447.09,447.44,3177.0,447.5994,448.1384,446.232,446.5814,3177.0
2025-04-30 12:30:00,446.91,448.77,446.91,448.5,7642.0,446.0524,447.9088,446.0524,447.6393,7642.0
2025-04-30 13:00:00,448.62,449.71,446.99,449.71,4454.0,447.7591,448.847,446.1322,448.847,4454.0
2025-04-30 13:30:00,449.79,450.12,449.36,449.68,4543.0,448.9269,449.2562,448.4977,448.8171,4543.0
2025-04-30 14:00:00,449.54,451.08,449.01,449.2,11496.0,448.6773,450.2144,448.1484,448.338,11496.0
2025-04-30 14:30:00,449.59,449.88,447.82,447.82,13741.0,448.7272,449.0167,446.9606,446.9606,13741.0
2025-04-30 15:00:00,448.3,449.08,448.22,448.48,8728.0,447.4397,448.2182,447.3599,447.6194,8728.0
2025-04-30 15:30:00,448.36,454.44,447.24,453.01,71170.0,447.4996,453.5679,446.3817,452.1407,71170.0
2025-05-01 09:30:00,450.71,455.14,450.42,450.49,36256.0,449.8451,454.2666,449.5556,449.6255,36256.0
2025-05-01 10:00:00,451.69,456.78,451.42,455.71,13824.0,450.8232,455.9034,450.5537,454.8355,13824.0
2025-05-01 10:30:00,455.91,456.21,454.18,454.85,17486.0,455.0351,455.3345,453.3084,453.9771,17486.0
2025-05-01 11:00:00,455.3,455.3,453.9,454.13,15552.0,454.4263,454.4263,453.029,453.2585,15552.0
2025-05-01 11:30:00,454.25,456.03,453.67,453.84,12969.0,453.3783,455.1549,452.7994,452.9691,12969.0
2025-05-01 12:00:00,453.92,454.5,452.89,453.73,8049.0,453.0489,453.6278,452.0209,452.8593,8049.0
2025-05-01 12:30:00,454.13,454.63,453.79,453.79,4301.0,453.2585,453.7576,452.9192,452.9192,4301.0
2025-05-01 13:00:00,453.79,455.27,453.79,454.58,8225.0,452.9192,454.3963,452.9192,453.7077,8225.0
2025-05-01 13:30:00,454.7,454.89,453.1,454.26,8439.0,453.8274,454.0171,452.2305,453.3883,8439.0
2025-05-01 14:00:00,454.56,455.75,454.29,454.87,3594.0,453.6877,454.8754,453.4182,453.9971,3594.0
2025-05-01 14:30:00,454.88,455.74,454.68,454.91,6228.0,454.0071,454.8654,453.8075,454.037,6228.0
2025-05-01 15:00:00,455.03,455.82,454.64,455.82,10417.0,454.1568,454.9453,453.7675,454.9453,10417.0
2025-05-01 15:30:00,455.68,456.16,451.06,451.76,49155.0,454.8056,455.2846,450.1944,450.8931,49155.0
2025-05-02 09:30:00,458.1,460.76,458.1,460.03,25361.0,457.2209,459.8758,457.2209,459.1472,25361.0
2025-05-02 10:00:00,459.56,462.72,459.55,462.61,19337.0,458.6781,461.832,458.6681,461.7223,19337.0
2025-05-02 10:30:00,462.74,462.78,460.59,461.8,19282.0,461.852,461.8919,459.7061,460.9138,19282.0
2025-05-02 11:00:00,461.83,461.95,460.71,460.72,20068.0,460.9438,461.0635,459.8259,459.8359,20068.0
2025-05-02 11:30:00,461.02,462.66,460.71,462.24,10236.0,460.1353,461.7722,459.8259,461.353,10236.0
2025-05-02 12:00:00,462.55,464.43,462.55,463.94,10714.0,461.6624,463.5388,461.6624,463.0497,10714.0
2025-05-02 12:30:00,464.26,464.62,464.11,464.46,6235.0,463.3691,463.7284,463.2194,463.5687,6235.0
2025-05-02 13:00:00,464.44,464.8,463.58,463.97,14409.0,463.5487,463.9081,462.6904,463.0796,14409.0
2025-05-02 13:30:00,463.95,464.92,463.65,464.62,12873.0,463.0597,464.0278,462.7603,463.7284,12873.0
2025-05-02 14:00:00,464.62,465.38,464.56,465.19,14976.0,463.7284,464.4869,463.6685,464.2973,14976.0
2025-05-02 14:30:00,465.23,465.71,463.57,464.86,13038.0,464.3372,464.8163,462.6804,463.9679,13038.0
2025-05-02 15:00:00,464.79,465.95,464.11,465.6,13990.0,463.8981,465.0558,463.2194,464.7065,13990.0
2025-05-02 15:30:00,465.68,466.71,464.51,464.87,119124.0,464.7864,465.8144,463.6186,463.9779,119124.0
2025-05-05 09:30:00,461.9,465.51,460.94,465.14,14354.0,461.0136,464.6167,460.0555,464.2474,14354.0
2025-05-05 10:00:00,465.0,466.45,464.04,466.45,7763.0,464.1077,465.5549,463.1495,465.5549,7763.0
2025-05-05 10:30:00,466.23,467.03,465.03,466.65,5592.0,465.3353,466.1338,464.1376,465.7545,5592.0
2025-05-05 11:00:00,466.66,467.91,466.62,466.97,8370.0,465.7645,467.0121,465.7246,466.0739,8370.0
2025-05-05 11:30:00,466.13,466.13,464.0,465.81,6497.0,465.2355,465.2355,463.1096,464.9161,6497.0
2025-05-05 12:00:00,465.91,466.81,465.6,466.43,4792.0,465.0159,465.9142,464.7065,465.5349,4792.0
2025-05-05 12:30:00,466.27,466.51,465.72,466.07,5572.0,465.3752,465.6148,464.8263,465.1756,5572.0
2025-05-05 13:00:00,465.81,466.1,464.77,465.17,3672.0,464.9161,465.2056,463.8781,464.2773,3672.0
2025-05-05 13:30:00,465.44,466.82,465.44,466.36,7330.0,464.5468,465.9242,464.5468,465.4651,7330.0
2025-05-05 14:00:00,466.58,466.95,466.46,466.7,3179.0,465.6846,466.0539,465.5649,465.8044,3179.0
2025-05-05 14:30:00,466.59,467.03,466.14,466.32,14620.0,465.6946,466.1338,465.2455,465.4251,14620.0
2025-05-05 15:00:00,466.1,466.9,464.36,464.66,20327.0,465.2056,466.004,463.4689,463.7683,20327.0
2025-05-05 15:30:00,464.65,465.25,463.76,464.72,92934.0,463.7583,464.3572,462.87,463.8282,92934.0
2025-05-06 09:30:00,460.54,463.43,459.04,461.43,20837.0,459.6562,462.5407,458.1591,460.5445,20837.0
2025-05-06 10:00:00,461.49,464.65,461.48,464.28,13514.0,460.6044,463.7583,460.5944,463.389,13514.0
2025-05-06 10:30:00,464.29,465.46,463.59,465.1,9520.0,463.399,464.5668,462.7004,464.2075,9520.0
2025-05-06 11:00:00,465.32,466.59,465.09,465.83,10177.0,464.4271,465.6946,464.1975,464.9361,10177.0
2025-05-06 11:30:00,465.62,466.36,464.58,464.69,5277.0,464.7265,465.4651,463.6885,463.7983,5277.0
2025-05-06 12:00:00,464.71,466.94,464.6,464.62,6878.0,463.8182,466.0439,463.7084,463.7284,6878.0
2025-05-06 12:30:00,464.62,465.51,463.54,464.0,5357.0,463.7284,464.6167,462.6505,463.1096,5357.0
2025-05-06 13:00:00,463.57,465.09,463.57,464.59,14330.0,462.6804,464.1975,462.6804,463.6985,14330.0
2025-05-06 13:30:00,464.96,464.96,463.0,463.13,8245.0,464.0677,464.0677,462.1115,462.2413,8245.0
2025-05-06 14:00:00,463.3,465.19,463.3,465.0,9087.0,462.4109,464.2973,462.4109,464.1077,9087.0
2025-05-06 14:30:00,464.89,465.48,464.27,465.39,7719.0,463.9979,464.5867,463.3791,464.4969,7719.0
2025-05-06 15:00:00,465.43,465.43,464.23,465.04,4845.0,464.5368,464.5368,463.3391,464.1476,4845.0
2025-05-06 15:30:00,465.04,465.6,462.9,462.91,34844.0,464.1476,464.7065,462.0117,462.0217,34844.0
2025-05-07 09:30:00,463.93,467.83,463.93,466.32,15794.0,463.0397,466.9322,463.0397,465.4251,15794.0
2025-05-07 10:00:00,466.42,466.7,465.54,466.12,4370.0,465.5249,465.8044,464.6466,465.2255,4370.0
2025-05-07 10:30:00,466.12,466.37,463.61,464.13,7091.0,465.2255,465.475,462.7203,463.2393,7091.0
2025-05-07 11:00:00,464.36,465.32,463.61,465.31,5038.0,463.4689,464.4271,462.7203,464.4171,5038.0
2025-05-07 11:30:00,465.25,466.41,464.79,466.15,7944.0,464.3572,465.515,463.8981,465.2555,7944.0
2025-05-07 12:00:00,466.48,466.9,465.41,465.47,14349.0,465.5848,466.004,464.5169,464.5768,14349.0
2025-05-07 12:30:00,465.56,468.22,465.56,468.0,3766.0,464.6666,467.3215,464.6666,467.1019,3766.0
2025-05-07 13:00:00,467.9,468.79,467.73,468.15,3680.0,467.0021,467.8904,466.8324,467.2516,3680.0
2025-05-07 13:30:00,467.94,468.14,465.17,465.45,14968.0,467.042,467.2416,464.2773,464.5568,14968.0
2025-05-07 14:00:00,465.34,466.52,463.53,465.43,17838.0,464.447,465.6248,462.6405,464.5368,17838.0
2025-05-07 14:30:00,465.47,467.8,464.78,467.1,16791.0,464.5768,466.9023,463.8881,466.2036,16791.0
2025-05-07 15:00:00,466.52,468.21,466.0,466.12,13308.0,465.6248,467.3115,465.1057,465.2255,13308.0
2025-05-07 15:30:00,466.15,470.19,465.57,468.01,54730.0,465.2555,469.2877,464.6766,467.1119,54730.0
2025-05-08 09:30:00,469.38,474.36,469.38,473.73,20168.0,468.4793,473.4497,468.4793,472.8209,20168.0
2025-05-08 10:00:00,473.45,474.11,471.47,473.98,15955.0,472.5415,473.2002,470.5653,473.0704,15955.0
2025-05-08 10:30:00,473.96,475.39,472.14,472.54,12683.0,473.0505,474.4777,471.234,471.6332,12683.0
2025-05-08 11:00:00,472.99,476.63,472.87,476.55,8230.0,472.0823,475.7153,471.9626,475.6355,8230.0
2025-05-08 11:30:00,476.29,478.99,475.39,476.94,12039.0,475.376,478.0708,474.4777,476.0248,12039.0
2025-05-08 12:00:00,477.04,478.4,476.32,476.32,7614.0,476.1246,477.482,475.4059,475.4059,7614.0
2025-05-08 12:30:00,476.61,478.66,476.41,478.27,17528.0,475.6954,477.7415,475.4958,477.3522,17528.0
2025-05-08 13:00:00,478.35,478.49,476.61,476.62,9049.0,477.432,477.5718,475.6954,475.7054,9049.0
2025-05-08 13:30:00,477.05,477.05,475.28,475.28,14193.0,476.1345,476.1345,474.3679,474.3679,14193.0
2025-05-08 14:00:00,475.9,476.41,474.75,475.2,18641.0,474.9868,475.4958,473.839,474.2881,18641.0
2025-05-08 14:30:00,475.49,476.5,475.28,475.35,15210.0,474.5775,475.5856,474.3679,474.4378,15210.0
2025-05-08 15:00:00,475.01,475.75,474.2,475.36,7599.0,474.0985,474.837,473.29,474.4478,7599.0
2025-05-08 15:30:00,475.36,475.37,471.33,471.8,33931.0,474.4478,474.4578,470.4255,470.8946,33931.0
2025-05-09 09:30:00,471.47,473.13,469.61,471.24,20390.0,470.5653,472.2221,468.7088,470.3357,20390.0
2025-05-09 10:00:00,470.56,471.8,469.75,469.75,9459.0,469.657,470.8946,468.8486,468.8486,9459.0
2025-05-09 10:30:00,470.49,470.93,469.1,470.54,10227.0,469.5871,470.0263,468.1998,469.637,10227.0
2025-05-09 11:00:00,470.54,470.73,469.61,469.83,14545.0,469.637,469.8267,468.7088,468.9284,14545.0
2025-05-09 11:30:00,470.05,471.22,469.35,471.01,14920.0,469.148,470.3157,468.4493,470.1061,14920.0
2025-05-09 12:00:00,470.7,470.7,469.12,469.87,8267.0,469.7967,469.7967,468.2198,468.9683,8267.0
2025-05-09 12:30:00,469.72,469.98,469.04,469.27,4233.0,468.8186,469.0781,468.1399,468.3695,4233.0
2025-05-09 13:00:00,469.26,470.29,468.63,470.23,7545.0,468.3595,469.3875,467.7307,469.3276,7545.0
2025-05-09 13:30:00,470.23,471.15,469.95,470.93,8749.0,469.3276,470.2459,469.0482,470.0263,8749.0
2025-05-09 14:00:00,470.76,470.8,469.77,469.77,8846.0,469.8566,469.8965,468.8685,468.8685,8846.0
2025-05-09 14:30:00,469.96,470.75,469.96,470.4,6575.0,469.0581,469.8466,469.0581,469.4973,6575.0
2025-05-09 15:00:00,470.63,470.78,470.21,470.41,14856.0,469.7269,469.8766,469.3077,469.5073,14856.0
2025-05-09 15:30:00,470.41,471.64,470.07,470.66,63222.0,469.5073,470.7349,469.1679,469.7568,63222.0
2025-05-12 09:30:00,484.75,484.75,478.0,479.02,74686.0,483.8198,483.8198,477.0827,478.1008,74686.0
2025-05-12 10:00:00,479.02,482.12,478.92,480.69,35634.0,478.1008,481.1948,478.001,479.7676,35634.0
2025-05-12 10:30:00,480.56,480.83,477.8,479.42,88135.0,479.6378,479.9073,476.8831,478.5,88135.0
2025-05-12 11:00:00,479.48,480.84,478.92,479.98,16327.0,478.5599,479.9173,478.001,479.0589,16327.0
2025-05-12 11:30:00,480.15,480.93,479.04,479.84,12705.0,479.2286,480.0071,478.1207,478.9192,12705.0
2025-05-12 12:00:00,480.14,481.73,479.98,481.01,13988.0,479.2186,480.8056,479.0589,480.0869,13988.0
2025-05-12 12:30:00,481.07,483.44,481.07,483.05,12689.0,480.1468,482.5123,480.1468,482.123,12689.0
2025-05-12 13:00:00,483.05,484.16,482.71,483.44,11327.0,482.123,483.2309,481.7837,482.5123,11327.0
2025-05-12 13:30:00,484.03,484.99,483.55,484.33,13343.0,483.1011,484.0593,482.6221,483.4006,13343.0
2025-05-12 14:00:00,484.33,486.12,484.33,486.1,6425.0,483.4006,485.1871,483.4006,485.1672,6425.0
2025-05-12 14:30:00,486.06,486.46,485.59,486.12,10317.0,485.1273,485.5265,484.6582,485.1871,10317.0
2025-05-12 15:00:00,486.08,486.95,485.74,486.38,16632.0,485.1472,486.0155,484.8079,485.4466,16632.0
2025-05-12 15:30:00,486.49,487.53,485.46,487.18,60426.0,485.5564,486.5944,484.5284,486.2451,60426.0
2025-05-13 09:30:00,486.74,490.21,486.74,490.21,20177.0,485.8059,489.2693,485.8059,489.2693,20177.0
2025-05-13 10:00:00,490.21,490.91,488.49,489.28,16779.0,489.2693,489.9679,487.5526,488.3411,16779.0
2025-05-13 10:30:00,489.09,489.27,486.92,487.59,15313.0,488.1514,488.3311,485.9856,486.6543,15313.0
2025-05-13 11:00:00,487.35,488.9,487.34,488.7,5904.0,486.4148,487.9618,486.4048,487.7622,5904.0
2025-05-13 11:30:00,488.7,488.7,486.64,487.26,3096.0,487.7622,487.7622,485.7061,486.325,3096.0
2025-05-13 12:00:00,486.9,487.27,486.31,486.92,4350.0,485.9656,486.3349,485.3768,485.9856,4350.0
2025-05-13 12:30:00,486.92,487.84,486.81,487.12,2613.0,485.9856,486.9038,485.8758,486.1852,2613.0
2025-05-13 13:00:00,487.12,487.53,486.53,487.07,4940.0,486.1852,486.5944,485.5964,486.1353,4940.0
2025-05-13 13:30:00,487.08,487.97,486.39,486.43,3119.0,486.1453,487.0336,485.4566,485.4965,3119.0
2025-05-13 14:00:00,486.45,487.08,486.03,486.64,3178.0,485.5165,486.1453,485.0973,485.7061,3178.0
2025-05-13 14:30:00,486.64,487.17,486.46,486.85,8561.0,485.7061,486.2351,485.5265,485.9157,8561.0
2025-05-13 15:00:00,486.82,487.16,486.62,486.96,5512.0,485.8858,486.2251,485.6862,486.0255,5512.0
2025-05-13 15:30:00,487.21,487.55,484.69,484.69,60787.0,486.275,486.6144,483.7599,483.7599,60787.0
2025-05-14 09:30:00,485.66,486.33,481.75,483.64,37992.0,484.728,485.3967,480.8255,482.7119,37992.0
2025-05-14 10:00:00,483.63,484.87,482.75,484.62,20061.0,482.7019,483.9395,481.8236,483.69,20061.0
2025-05-14 10:30:00,484.92,485.47,482.72,482.96,15247.0,483.9894,484.5384,481.7937,482.0332,15247.0
2025-05-14 11:00:00,482.81,482.82,480.31,481.81,4706.0,481.8835,481.8935,479.3883,480.8854,4706.0
2025-05-14 11:30:00,481.76,482.29,480.5,480.96,11044.0,480.8355,481.3645,479.5779,480.037,11044.0
2025-05-14 12:00:00,480.82,481.13,480.38,480.39,4928.0,479.8973,480.2067,479.4582,479.4681,4928.0
2025-05-14 12:30:00,480.73,481.35,480.05,480.35,7918.0,479.8075,480.4263,479.1288,479.4282,7918.0
2025-05-14 13:00:00,480.04,480.63,477.82,478.53,10939.0,479.1188,479.7077,476.9031,477.6117,10939.0
2025-05-14 13:30:00,478.61,479.66,478.6,479.29,10066.0,477.6916,478.7395,477.6816,478.3702,10066.0
2025-05-14 14:00:00,479.29,479.63,478.74,478.98,9167.0,478.3702,478.7096,477.8213,478.0608,9167.0
2025-05-14 14:30:00,478.98,481.05,478.97,479.92,6880.0,478.0608,480.1269,478.0509,478.999,6880.0
2025-05-14 15:00:00,480.27,480.58,479.41,479.97,8560.0,479.3484,479.6578,478.49,479.0489,8560.0
2025-05-14 15:30:00,479.67,480.33,478.56,478.91,59257.0,478.7495,479.4082,477.6416,477.991,59257.0
2025-05-15 09:30:00,479.05,481.59,478.85,480.26,14426.0,478.1307,480.6658,477.9311,479.3384,14426.0
2025-05-15 10:00:00,480.26,481.28,478.16,479.18,10782.0,479.3384,480.3564,477.2424,478.2605,10782.0
2025-05-15 10:30:00,479.44,481.34,479.44,480.84,1464.0,478.52,480.4163,478.52,479.9173,1464.0
2025-05-15 11:00:00,480.77,482.61,480.48,482.03,4074.0,479.8474,481.6839,479.558,481.105,4074.0
2025-05-15 11:30:00,481.92,483.8,481.53,483.8,7491.0,480.9952,482.8716,480.6059,482.8716,7491.0
2025-05-15 12:00:00,483.63,483.85,482.14,482.14,7329.0,482.7019,482.9215,481.2148,481.2148,7329.0
2025-05-15 12:30:00,482.31,483.85,482.3,483.54,6295.0,481.3845,482.9215,481.3745,482.6121,6295.0
2025-05-15 13:00:00,483.8,485.07,483.75,484.53,4908.0,482.8716,484.1392,482.8217,483.6002,4908.0
2025-05-15 13:30:00,484.75,485.33,484.31,485.09,5682.0,483.8198,484.3987,483.3806,484.1591,5682.0
2025-05-15 14:00:00,485.0,486.0,484.91,486.0,5905.0,484.0693,485.0674,483.9795,485.0674,5905.0
2025-05-15 14:30:00,486.43,488.61,486.35,487.4,18727.0,485.4965,487.6724,485.4167,486.4647,18727.0
2025-05-15 15:00:00,487.37,487.93,487.19,487.37,10535.0,486.4347,486.9937,486.2551,486.4347,10535.0
2025-05-15 15:30:00,487.52,488.57,486.98,487.65,48674.0,486.5845,487.6324,486.0455,486.7142,48674.0
2025-05-16 09:30:00,486.96,488.53,484.72,488.21,44144.0,486.96,488.53,484.72,488.21,44144.0
2025-05-16 10:00:00,488.57,489.1,486.96,488.3,8264.0,488.57,489.1,486.96,488.3,8264.0
2025-05-16 10:30:00,488.08,488.96,487.54,488.27,2927.0,488.08,488.96,487.54,488.27,2927.0
2025-05-16 11:00:00,488.11,488.91,487.96,488.42,3832.0,488.11,488.91,487.96,488.42,3832.0
2025-05-16 11:30:00,488.3,488.44,487.35,487.35,4550.0,488.3,488.44,487.35,487.35,4550.0
2025-05-16 12:00:00,487.9,488.94,487.65,488.31,5160.0,487.9,488.94,487.65,488.31,5160.0
2025-05-16 12:30:00,488.18,488.57,487.91,488.39,3931.0,488.18,488.57,487.91,488.39,3931.0
2025-05-16 13:00:00,488.39,489.49,488.2,489.09,3269.0,488.39,489.49,488.2,489.09,3269.0
2025-05-16 13:30:00,489.07,489.07,487.99,487.99,3600.0,489.07,489.07,487.99,487.99,3600.0
2025-05-16 14:00:00,488.03,488.04,487.22,487.97,4224.0,488.03,488.04,487.22,487.97,4224.0
2025-05-16 14:30:00,487.67,488.22,487.65,487.76,4084.0,487.67,488.22,487.65,487.76,4084.0
2025-05-16 15:00:00,488.02,488.41,487.74,488.03,5579.0,488.02,488.41,487.74,488.03,5579.0
2025-05-16 15:30:00,487.92,489.38,487.79,489.08,32486.0,487.92,489.38,487.79,489.08,32486.0
2025-05-19 09:30:00,483.98,488.97,482.31,488.18,16628.0,483.98,488.97,482.31,488.18,16628.0
2025-05-19 10:00:00,488.75,490.23,487.39,488.1,10653.0,488.75,490.23,487.39,488.1,10653.0
2025-05-19 10:30:00,488.91,489.75,488.23,489.15,6383.0,488.91,489.75,488.23,489.15,6383.0
2025-05-19 11:00:00,489.17,490.23,488.6,489.17,14418.0,489.17,490.23,488.6,489.17,14418.0
2025-05-19 11:30:00,489.54,490.44,489.16,489.37,3533.0,489.54,490.44,489.16,489.37,3533.0
2025-05-19 12:00:00,489.55,492.08,489.54,492.08,6731.0,489.55,492.08,489.54,492.08,6731.0
2025-05-19 12:30:00,491.86,492.65,491.78,492.5,3603.0,491.86,492.65,491.78,492.5,3603.0
2025-05-19 13:00:00,492.79,493.13,492.65,492.83,2377.0,492.79,493.13,492.65,492.83,2377.0
2025-05-19 13:30:00,492.76,493.22,492.55,492.57,7509.0,492.76,493.22,492.55,492.57,7509.0
2025-05-19 14:00:00,492.52,492.62,491.73,492.62,5194.0,492.52,492.62,491.73,492.62,5194.0
2025-05-19 14:30:00,492.24,493.3,492.24,492.81,5817.0,492.24,493.3,492.24,492.81,5817.0
2025-05-19 15:00:00,492.52,492.62,490.93,491.42,5714.0,492.52,492.62,490.93,491.42,5714.0
2025-05-19 15:30:00,491.42,492.97,491.42,492.11,44450.0,491.42,492.97,491.42,492.11,44450.0
2025-05-20 09:30:00,488.08,490.59,487.9,488.75,11679.0,488.08,490.59,487.9,488.75,11679.0
2025-05-20 10:00:00,488.37,488.9,487.31,487.31,5611.0,488.37,488.9,487.31,487.31,5611.0
2025-05-20 10:30:00,487.37,488.06,486.8,487.72,5375.0,487.37,488.06,486.8,487.72,5375.0
2025-05-20 11:00:00,487.47,487.91,486.92,487.73,2972.0,487.47,487.91,486.92,487.73,2972.0
2025-05-20 11:30:00,487.97,487.97,485.9,486.7,4208.0,487.97,487.97,485.9,486.7,4208.0
2025-05-20 12:00:00,486.17,486.17,483.85,483.93,3948.0,486.17,486.17,483.85,483.93,3948.0
2025-05-20 12:30:00,483.89,485.91,483.81,485.84,5373.0,483.89,485.91,483.81,485.84,5373.0
2025-05-20 13:00:00,486.04,486.18,485.29,485.95,3769.0,486.04,486.18,485.29,485.95,3769.0
2025-05-20 13:30:00,485.62,486.15,485.6,485.6,1247.0,485.62,486.15,485.6,485.6,1247.0
2025-05-20 14:00:00,485.9,486.18,485.0,485.36,6546.0,485.9,486.18,485.0,485.36,6546.0
2025-05-20 14:30:00,485.1,485.92,484.97,485.69,4157.0,485.1,485.92,484.97,485.69,4157.0
2025-05-20 15:00:00,485.44,486.0,484.37,485.86,7860.0,485.44,486.0,484.37,485.86,7860.0
2025-05-20 15:30:00,486.0,487.18,485.92,486.98,23643.0,486.0,487.18,485.92,486.98,23643.0
2025-05-21 09:30:00,484.11,486.47,482.66,484.65,24603.0,484.11,486.47,482.66,484.65,24603.0
2025-05-21 10:00:00,484.65,485.08,483.0,483.0,19716.0,484.65,485.08,483.0,483.0,19716.0
2025-05-21 10:30:00,482.75,483.26,481.51,483.26,10970.0,482.75,483.26,481.51,483.26,10970.0
2025-05-21 11:00:00,483.19,483.93,482.9,483.34,5791.0,483.19,483.93,482.9,483.34,5791.0
2025-05-21 11:30:00,483.34,483.6,482.67,483.4,7909.0,483.34,483.6,482.67,483.4,7909.0
2025-05-21 12:00:00,483.31,483.48,482.25,482.25,6306.0,483.31,483.48,482.25,482.25,6306.0
2025-05-21 12:30:00,482.3,483.21,482.0,482.57,2739.0,482.3,483.21,482.0,482.57,2739.0
2025-05-21 13:00:00,482.26,482.79,476.3,476.45,7419.0,482.26,482.79,476.3,476.45,7419.0
2025-05-21 13:30:00,475.98,478.92,475.98,477.0,4716.0,475.98,478.92,475.98,477.0,4716.0
2025-05-21 14:00:00,476.95,476.95,474.65,475.32,27003.0,476.95,476.95,474.65,475.32,27003.0
2025-05-21 14:30:00,475.91,476.9,474.01,474.75,24258.0,475.91,476.9,474.01,474.75,24258.0
2025-05-21 15:00:00,474.59,475.09,472.58,472.71,9633.0,474.59,475.09,472.58,472.71,9633.0
2025-05-21 15:30:00,472.91,474.54,472.59,472.6,55753.0,472.91,474.54,472.59,472.6,55753.0
2025-05-22 09:30:00,472.28,474.04,471.67,473.29,27850.0,472.28,474.04,471.67,473.29,27850.0
2025-05-22 10:00:00,473.11,474.07,469.38,469.38,30259.0,473.11,474.07,469.38,469.38,30259.0
2025-05-22 10:30:00,469.77,470.26,468.78,469.79,13747.0,469.77,470.26,468.78,469.79,13747.0
2025-05-22 11:00:00,469.79,471.66,469.79,470.98,7259.0,469.79,471.66,469.79,470.98,7259.0
2025-05-22 11:30:00,470.88,472.09,470.87,471.71,15343.0,470.88,472.09,470.87,471.71,15343.0
2025-05-22 12:00:00,471.9,473.02,471.43,472.17,7095.0,471.9,473.02,471.43,472.17,7095.0
2025-05-22 12:30:00,472.11,472.3,470.69,471.1,9112.0,472.11,472.3,470.69,471.1,9112.0
2025-05-22 13:00:00,470.79,472.26,470.44,472.26,3613.0,470.79,472.26,470.44,472.26,3613.0
2025-05-22 13:30:00,472.25,473.05,471.84,472.96,5387.0,472.25,473.05,471.84,472.96,5387.0
2025-05-22 14:00:00,472.79,473.57,472.68,473.53,4484.0,472.79,473.57,472.68,473.53,4484.0
2025-05-22 14:30:00,473.49,473.92,473.06,473.91,6779.0,473.49,473.92,473.06,473.91,6779.0
2025-05-22 15:00:00,473.91,474.79,473.7,474.79,13100.0,473.91,474.79,473.7,474.79,13100.0
2025-05-22 15:30:00,474.89,475.4,471.44,471.54,46530.0,474.89,475.4,471.44,471.54,46530.0
2025-05-23 09:30:00,468.69,470.24,466.8,467.65,18795.0,468.69,470.24,466.8,467.65,18795.0
2025-05-23 10:00:00,468.4,469.66,468.02,469.36,5744.0,468.4,469.66,468.02,469.36,5744.0
2025-05-23 10:30:00,468.9,470.41,468.76,468.76,2743.0,468.9,470.41,468.76,468.76,2743.0
2025-05-23 11:00:00,468.4,470.26,468.4,469.89,3120.0,468.4,470.26,468.4,469.89,3120.0
2025-05-23 11:30:00,470.17,470.67,469.71,469.71,2345.0,470.17,470.67,469.71,469.71,2345.0
2025-05-23 12:00:00,469.92,470.76,469.33,470.45,2422.0,469.92,470.76,469.33,470.45,2422.0
2025-05-23 12:30:00,470.52,471.31,470.05,470.98,3176.0,470.52,471.31,470.05,470.98,3176.0
2025-05-23 13:00:00,470.67,471.86,470.45,471.77,5056.0,470.67,471.86,470.45,471.77,5056.0
2025-05-23 13:30:00,471.55,471.91,471.27,471.73,11445.0,471.55,471.91,471.27,471.73,11445.0
2025-05-23 14:00:00,472.1,472.42,471.07,471.37,4627.0,472.1,472.42,471.07,471.37,4627.0
2025-05-23 14:30:00,471.44,472.12,471.28,471.28,4088.0,471.44,472.12,471.28,471.28,4088.0
2025-05-23 15:00:00,471.04,471.97,470.73,470.91,2817.0,471.04,471.97,470.73,470.91,2817.0
2025-05-23 15:30:00,470.88,471.6,469.15,469.89,14765.0,470.88,471.6,469.15,469.89,14765.0
2025-05-27 09:30:00,474.9,477.75,473.82,476.97,31292.0,474.9,477.75,473.82,476.97,31292.0
2025-05-27 10:00:00,476.97,478.41,476.21,478.06,13928.0,476.97,478.41,476.21,478.06,13928.0
2025-05-27 10:30:00,478.04,478.4,477.05,477.53,18722.0,478.04,478.4,477.05,477.53,18722.0
2025-05-27 11:00:00,478.3,479.39,477.72,479.33,10948.0,478.3,479.39,477.72,479.33,10948.0
2025-05-27 11:30:00,479.29,479.68,479.18,479.27,5494.0,479.29,479.68,479.18,479.27,5494.0
2025-05-27 12:00:00,479.27,480.22,479.26,479.87,5684.0,479.27,480.22,479.26,479.87,5684.0
2025-05-27 12:30:00,479.89,481.06,479.73,480.37,7896.0,479.89,481.06,479.73,480.37,7896.0
2025-05-27 13:00:00,480.45,481.08,480.35,480.99,4101.0,480.45,481.08,480.35,480.99,4101.0
2025-05-27 13:30:00,480.75,481.81,480.69,481.62,8225.0,480.75,481.81,480.69,481.62,8225.0
2025-05-27 14:00:00,481.81,481.92,481.27,481.37,7029.0,481.81,481.92,481.27,481.37,7029.0
2025-05-27 14:30:00,481.33,481.76,480.61,480.61,5762.0,481.33,481.76,480.61,480.61,5762.0
2025-05-27 15:00:00,480.6,480.98,480.26,480.56,6763.0,480.6,480.98,480.26,480.56,6763.0
2025-05-27 15:30:00,480.44,481.5,480.2,481.25,68875.0,480.44,481.5,480.2,481.25,68875.0
2025-05-28 09:30:00,479.74,482.26,479.43,481.79,16720.0,479.74,482.26,479.43,481.79,16720.0
2025-05-28 10:00:00,481.49,481.66,479.21,480.21,6902.0,481.49,481.66,479.21,480.21,6902.0
2025-05-28 10:30:00,479.53,480.25,479.02,479.82,12190.0,479.53,480.25,479.02,479.82,12190.0
2025-05-28 11:00:00,479.95,481.15,479.57,479.93,10574.0,479.95,481.15,479.57,479.93,10574.0
2025-05-28 11:30:00,479.86,481.1,479.76,481.05,9777.0,479.86,481.1,479.76,481.05,9777.0
2025-05-28 12:00:00,481.4,482.31,481.34,482.04,7600.0,481.4,482.31,481.34,482.04,7600.0
2025-05-28 12:30:00,482.21,482.99,482.2,482.99,3281.0,482.21,482.99,482.2,482.99,3281.0
2025-05-28 13:00:00,482.67,483.07,482.44,482.63,4792.0,482.67,483.07,482.44,482.63,4792.0
2025-05-28 13:30:00,482.53,482.53,481.67,481.97,4456.0,482.53,482.53,481.67,481.97,4456.0
2025-05-28 14:00:00,482.32,482.8,481.95,482.44,3086.0,482.32,482.8,481.95,482.44,3086.0
2025-05-28 14:30:00,482.48,482.62,480.26,480.96,4519.0,482.48,482.62,480.26,480.96,4519.0
2025-05-28 15:00:00,481.23,481.63,480.06,480.06,6970.0,481.23,481.63,480.06,480.06,6970.0
2025-05-28 15:30:00,480.38,480.38,477.78,478.56,22636.0,480.38,480.38,477.78,478.56,22636.0
2025-05-29 09:30:00,480.3,481.52,476.98,481.22,13605.0,480.3,481.52,476.98,481.22,13605.0
2025-05-29 10:00:00,481.33,482.25,480.01,481.06,7776.0,481.33,482.25,480.01,481.06,7776.0
2025-05-29 10:30:00,481.09,481.09,479.25,481.0,13327.0,481.09,481.09,479.25,481.0,13327.0
2025-05-29 11:00:00,480.58,481.31,479.85,481.31,7024.0,480.58,481.31,479.85,481.31,7024.0
2025-05-29 11:30:00,481.15,481.15,477.62,477.62,3061.0,481.15,481.15,477.62,477.62,3061.0
2025-05-29 12:00:00,477.56,479.81,477.56,479.81,4663.0,477.56,479.81,477.56,479.81,4663.0
2025-05-29 12:30:00,479.81,480.83,479.62,480.82,2365.0,479.81,480.83,479.62,480.82,2365.0
2025-05-29 13:00:00,481.22,481.22,480.04,480.1,1661.0,481.22,481.22,480.04,480.1,1661.0
2025-05-29 13:30:00,480.58,480.58,480.06,480.11,3374.0,480.58,480.58,480.06,480.11,3374.0
2025-05-29 14:00:00,480.26,481.13,480.01,480.52,2600.0,480.26,481.13,480.01,480.52,2600.0
2025-05-29 14:30:00,480.44,481.57,480.44,480.64,7249.0,480.44,481.57,480.44,480.64,7249.0
2025-05-29 15:00:00,480.82,481.58,480.42,481.15,7470.0,480.82,481.58,480.42,481.15,7470.0
2025-05-29 15:30:00,481.38,482.33,481.1,481.64,25759.0,481.38,482.33,481.1,481.64,25759.0
2025-05-30 09:30:00,481.9,482.25,478.17,480.63,28706.0,481.9,482.25,478.17,480.63,28706.0
2025-05-30 10:00:00,480.64,481.97,480.64,481.38,9624.0,480.64,481.97,480.64,481.38,9624.0
2025-05-30 10:30:00,481.1,481.51,479.41,479.41,9512.0,481.1,481.51,479.41,479.41,9512.0
2025-05-30 11:00:00,479.09,480.29,478.91,480.29,4690.0,479.09,480.29,478.91,480.29,4690.0
2025-05-30 11:30:00,480.44,481.0,479.28,479.73,7147.0,480.44,481.0,479.28,479.73,7147.0
2025-05-30 12:00:00,479.73,480.75,477.14,477.14,7002.0,479.73,480.75,477.14,477.14,7002.0
2025-05-30 12:30:00,476.97,477.76,475.78,477.1,7084.0,476.97,477.76,475.78,477.1,7084.0
2025-05-30 13:00:00,476.85,478.49,476.73,478.11,11310.0,476.85,478.49,476.73,478.11,11310.0
2025-05-30 13:30:00,478.79,478.79,477.46,477.46,24085.0,478.79,478.79,477.46,477.46,24085.0
2025-05-30 14:00:00,477.65,478.79,477.34,478.63,19415.0,477.65,478.79,477.34,478.63,19415.0
2025-05-30 14:30:00,478.81,478.81,477.96,478.14,20676.0,478.81,478.81,477.96,478.14,20676.0
2025-05-30 15:00:00,478.14,479.95,477.98,479.46,55145.0,478.14,479.95,477.98,479.46,55145.0
2025-05-30 15:30:00,479.45,480.27,478.76,479.14,86418.0,479.45,480.27,478.76,479.14,86418.0
2025-06-02 09:30:00,475.62,475.93,469.57,471.87,36613.0,475.62,475.93,469.57,471.87,36613.0
2025-06-02 10:00:00,471.63,474.28,470.78,474.28,12638.0,471.63,474.28,470.78,474.28,12638.0
2025-06-02 10:30:00,474.47,476.41,474.47,476.3,6847.0,474.47,476.41,474.47,476.3,6847.0
2025-06-02 11:00:00,476.68,476.86,475.83,476.15,10798.0,476.68,476.86,475.83,476.15,10798.0
2025-06-02 11:30:00,475.95,477.61,475.83,476.75,3670.0,475.95,477.61,475.83,476.75,3670.0
2025-06-02 12:00:00,476.9,476.94,475.81,476.34,4306.0,476.9,476.94,475.81,476.34,4306.0
2025-06-02 12:30:00,476.47,477.08,476.3,477.05,5917.0,476.47,477.08,476.3,477.05,5917.0
2025-06-02 13:00:00,477.26,477.81,477.12,477.19,6081.0,477.26,477.81,477.12,477.19,6081.0
2025-06-02 13:30:00,477.48,478.19,477.13,478.08,6960.0,477.48,478.19,477.13,478.08,6960.0
2025-06-02 14:00:00,478.07,479.99,478.07,479.68,12007.0,478.07,479.99,478.07,479.68,12007.0
2025-06-02 14:30:00,479.84,479.97,479.36,479.6,8572.0,479.84,479.97,479.36,479.6,8572.0
2025-06-02 15:00:00,479.79,480.44,479.31,480.44,9359.0,479.79,480.44,479.31,480.44,9359.0
2025-06-02 15:30:00,480.17,480.57,479.32,480.19,40544.0,480.17,480.57,479.32,480.19,40544.0
2025-06-03 09:30:00,476.35,479.68,474.49,474.49,13955.0,476.35,479.68,474.49,474.49,13955.0
2025-06-03 10:00:00,474.81,477.09,474.72,476.84,8738.0,474.81,477.09,474.72,476.84,8738.0
2025-06-03 10:30:00,477.8,477.94,476.58,477.71,9779.0,477.8,477.94,476.58,477.71,9779.0
2025-06-03 11:00:00,478.19,478.56,477.24,478.56,6583.0,478.19,478.56,477.24,478.56,6583.0
2025-06-03 11:30:00,478.13,479.28,478.13,479.04,10572.0,478.13,479.28,478.13,479.04,10572.0
2025-06-03 12:00:00,478.81,480.65,478.27,480.38,20031.0,478.81,480.65,478.27,480.38,20031.0
2025-06-03 12:30:00,480.34,481.09,480.03,481.0,11293.0,480.34,481.09,480.03,481.0,11293.0
2025-06-03 13:00:00,480.95,482.25,480.85,481.78,13289.0,480.95,482.25,480.85,481.78,13289.0
2025-06-03 13:30:00,481.84,482.13,481.21,481.47,4785.0,481.84,482.13,481.21,481.47,4785.0
2025-06-03 14:00:00,481.3,481.99,480.55,481.86,6198.0,481.3,481.99,480.55,481.86,6198.0
2025-06-03 14:30:00,481.99,482.21,481.43,481.97,7167.0,481.99,482.21,481.43,481.97,7167.0
2025-06-03 15:00:00,481.97,482.34,481.42,482.0,11073.0,481.97,482.34,481.42,482.0,11073.0
2025-06-03 15:30:00,481.96,482.66,481.26,482.09,32237.0,481.96,482.66,481.26,482.09,32237.0
2025-06-04 09:30:00,484.43,485.16,481.41,485.16,16640.0,484.43,485.16,481.41,485.16,16640.0
2025-06-04 10:00:00,484.73,486.2,484.25,484.81,9408.0,484.73,486.2,484.25,484.81,9408.0
2025-06-04 10:30:00,485.1,486.64,485.1,486.39,9625.0,485.1,486.64,485.1,486.39,9625.0
2025-06-04 11:00:00,486.4,487.07,486.2,486.46,8169.0,486.4,487.07,486.2,486.46,8169.0
2025-06-04 11:30:00,486.18,487.72,485.91,487.08,7894.0,486.18,487.72,485.91,487.08,7894.0
2025-06-04 12:00:00,487.26,487.28,486.07,486.18,11669.0,487.26,487.28,486.07,486.18,11669.0
2025-06-04 12:30:00,486.18,486.98,486.1,486.19,7031.0,486.18,486.98,486.1,486.19,7031.0
2025-06-04 13:00:00,486.5,487.09,486.18,486.78,5027.0,486.5,487.09,486.18,486.78,5027.0
2025-06-04 13:30:00,486.79,488.37,486.77,487.62,7897.0,486.79,488.37,486.77,487.62,7897.0
2025-06-04 14:00:00,487.72,488.09,487.59,487.61,5545.0,487.72,488.09,487.59,487.61,5545.0
2025-06-04 14:30:00,487.62,487.69,486.16,486.54,9113.0,487.62,487.69,486.16,486.54,9113.0
2025-06-04 15:00:00,486.57,486.81,486.12,486.65,9452.0,486.57,486.81,486.12,486.65,9452.0
2025-06-04 15:30:00,486.65,486.9,485.43,485.65,44761.0,486.65,486.9,485.43,485.65,44761.0
2025-06-05 09:30:00,487.8,487.8,485.19,485.76,22955.0,487.8,487.8,485.19,485.76,22955.0
2025-06-05 10:00:00,485.78,488.48,485.51,487.71,8673.0,485.78,488.48,485.51,487.71,8673.0
2025-06-05 10:30:00,487.77,487.77,484.65,486.81,13070.0,487.77,487.77,484.65,486.81,13070.0
2025-06-05 11:00:00,486.99,488.17,486.82,487.66,4651.0,486.99,488.17,486.82,487.66,4651.0
2025-06-05 11:30:00,488.03,488.65,487.62,488.61,4782.0,488.03,488.65,487.62,488.61,4782.0
2025-06-05 12:00:00,488.76,489.1,488.0,488.55,5573.0,488.76,489.1,488.0,488.55,5573.0
2025-06-05 12:30:00,488.45,488.67,486.08,486.5,8834.0,488.45,488.67,486.08,486.5,8834.0
2025-06-05 13:00:00,486.5,488.39,486.21,488.33,5647.0,486.5,488.39,486.21,488.33,5647.0
2025-06-05 13:30:00,488.23,489.15,488.23,488.68,3188.0,488.23,489.15,488.23,488.68,3188.0
2025-06-05 14:00:00,487.87,488.74,486.27,488.52,6304.0,487.87,488.74,486.27,488.52,6304.0
2025-06-05 14:30:00,488.55,489.32,488.51,489.06,13918.0,488.55,489.32,488.51,489.06,13918.0
2025-06-05 15:00:00,489.15,489.89,485.85,486.3,13245.0,489.15,489.89,485.85,486.3,13245.0
2025-06-05 15:30:00,486.8,488.82,486.8,487.76,29461.0,486.8,488.82,486.8,487.76,29461.0
2025-06-06 09:30:00,490.78,493.25,490.09,492.59,18253.0,490.78,493.25,490.09,492.59,18253.0
2025-06-06 10:00:00,492.81,493.58,491.19,492.48,9120.0,492.81,493.58,491.19,492.48,9120.0
2025-06-06 10:30:00,491.83,491.9,490.92,490.92,3005.0,491.83,491.9,490.92,490.92,3005.0
2025-06-06 11:00:00,490.99,491.27,488.87,489.54,4183.0,490.99,491.27,488.87,489.54,4183.0
2025-06-06 11:30:00,489.53,489.91,488.96,489.67,1566.0,489.53,489.91,488.96,489.67,1566.0
2025-06-06 12:00:00,489.74,489.99,489.11,489.17,1532.0,489.74,489.99,489.11,489.17,1532.0
2025-06-06 12:30:00,489.41,489.52,487.45,487.7,2257.0,489.41,489.52,487.45,487.7,2257.0
2025-06-06 13:00:00,487.61,488.47,487.46,488.16,2490.0,487.61,488.47,487.46,488.16,2490.0
2025-06-06 13:30:00,488.54,488.69,487.94,488.24,3398.0,488.54,488.69,487.94,488.24,3398.0
2025-06-06 14:00:00,488.41,489.4,488.41,489.27,2936.0,488.41,489.4,488.41,489.27,2936.0
2025-06-06 14:30:00,489.39,489.84,489.11,489.68,4250.0,489.39,489.84,489.11,489.68,4250.0
2025-06-06 15:00:00,489.41,489.65,489.08,489.08,2477.0,489.41,489.65,489.08,489.08,2477.0
2025-06-06 15:30:00,489.08,489.37,488.34,489.07,16838.0,489.08,489.37,488.34,489.07,16838.0
2025-06-09 09:30:00,488.65,489.85,486.19,487.11,6088.0,488.65,489.85,486.19,487.11,6088.0
2025-06-09 10:00:00,487.06,487.8,482.51,484.99,13888.0,487.06,487.8,482.51,484.99,13888.0
2025-06-09 10:30:00,484.33,485.87,483.73,485.87,3835.0,484.33,485.87,483.73,485.87,3835.0
2025-06-09 11:00:00,485.39,485.77,484.86,485.71,3196.0,485.39,485.77,484.86,485.71,3196.0
2025-06-09 11:30:00,485.63,486.99,485.63,486.94,2826.0,485.63,486.99,485.63,486.94,2826.0
2025-06-09 12:00:00,487.19,487.32,486.81,487.03,3558.0,487.19,487.32,486.81,487.03,3558.0
2025-06-09 12:30:00,486.96,487.03,485.73,486.78,7513.0,486.96,487.03,485.73,486.78,7513.0
2025-06-09 13:00:00,486.78,488.1,486.77,487.84,3578.0,486.78,488.1,486.77,487.84,3578.0
2025-06-09 13:30:00,488.1,488.66,487.91,488.17,3936.0,488.1,488.66,487.91,488.17,3936.0
2025-06-09 14:00:00,488.25,488.26,487.6,487.74,3213.0,488.25,488.26,487.6,487.74,3213.0
2025-06-09 14:30:00,487.74,488.02,487.4,487.67,7760.0,487.74,488.02,487.4,487.67,7760.0
2025-06-09 15:00:00,487.59,487.73,486.58,486.62,4104.0,487.59,487.73,486.58,486.62,4104.0
2025-06-09 15:30:00,486.75,486.89,485.4,485.47,40038.0,486.75,486.89,485.4,485.47,40038.0
2025-06-10 09:30:00,486.3,487.06,484.25,484.97,13714.0,486.3,487.06,484.25,484.97,13714.0
2025-06-10 10:00:00,485.05,486.2,484.25,486.12,9819.0,485.05,486.2,484.25,486.12,9819.0
2025-06-10 10:30:00,485.35,486.84,485.3,485.46,13942.0,485.35,486.84,485.3,485.46,13942.0
2025-06-10 11:00:00,485.4,486.12,485.4,485.6,3568.0,485.4,486.12,485.4,485.6,3568.0
2025-06-10 11:30:00,485.53,485.53,484.1,484.98,5702.0,485.53,485.53,484.1,484.98,5702.0
2025-06-10 12:00:00,484.85,485.32,484.38,484.74,4178.0,484.85,485.32,484.38,484.74,4178.0
2025-06-10 12:30:00,484.78,485.17,484.58,484.72,4531.0,484.78,485.17,484.58,484.72,4531.0
2025-06-10 13:00:00,484.68,484.83,484.17,484.34,4794.0,484.68,484.83,484.17,484.34,4794.0
2025-06-10 13:30:00,484.53,485.14,484.24,484.3,4018.0,484.53,485.14,484.24,484.3,4018.0
2025-06-10 14:00:00,484.29,484.5,483.44,483.99,6727.0,484.29,484.5,483.44,483.99,6727.0
2025-06-10 14:30:00,484.05,484.94,483.88,484.8,3250.0,484.05,484.94,483.88,484.8,3250.0
2025-06-10 15:00:00,484.81,485.45,484.41,484.46,3846.0,484.81,485.45,484.41,484.46,3846.0
2025-06-10 15:30:00,484.58,485.5,483.7,485.16,30224.0,484.58,485.5,483.7,485.16,30224.0
2025-06-11 09:30:00,485.16,486.03,482.77,485.56,57051.0,485.16,486.03,482.77,485.56,57051.0
2025-06-11 10:00:00,485.55,487.7,485.5,487.65,41307.0,485.55,487.7,485.5,487.65,41307.0
2025-06-11 10:30:00,487.71,488.5,486.84,487.4,4921.0,487.71,488.5,486.84,487.4,4921.0
2025-06-11 11:00:00,487.8,488.4,487.25,488.04,2997.0,487.8,488.4,487.25,488.04,2997.0
2025-06-11 11:30:00,487.88,488.22,487.26,487.53,3092.0,487.88,488.22,487.26,487.53,3092.0
2025-06-11 12:00:00,487.46,487.92,486.57,487.88,4857.0,487.46,487.92,486.57,487.88,4857.0
2025-06-11 12:30:00,488.11,488.11,487.4,487.74,1983.0,488.11,488.11,487.4,487.74,1983.0
2025-06-11 13:00:00,487.94,488.49,487.6,488.47,2809.0,487.94,488.49,487.6,488.47,2809.0
2025-06-11 13:30:00,488.56,488.56,487.25,487.44,3010.0,488.56,488.56,487.25,487.44,3010.0
2025-06-11 14:00:00,486.3,486.3,484.06,484.06,3353.0,486.3,486.3,484.06,484.06,3353.0
2025-06-11 14:30:00,483.43,485.5,483.42,483.85,5582.0,483.43,485.5,483.42,483.85,5582.0
2025-06-11 15:00:00,483.44,484.01,483.15,483.8,4259.0,483.44,484.01,483.15,483.8,4259.0
2025-06-11 15:30:00,483.64,484.09,482.4,483.72,24820.0,483.64,484.09,482.4,483.72,24820.0
2025-06-12 09:30:00,479.07,479.07,470.98,476.03,19888.0,479.07,479.07,470.98,476.03,19888.0
2025-06-12 10:00:00,476.29,478.93,476.28,478.16,14082.0,476.29,478.93,476.28,478.16,14082.0
2025-06-12 10:30:00,478.21,479.45,477.26,478.7,14426.0,478.21,479.45,477.26,478.7,14426.0
2025-06-12 11:00:00,478.85,480.12,478.5,478.92,13439.0,478.85,480.12,478.5,478.92,13439.0
2025-06-12 11:30:00,479.3,479.79,478.59,479.37,6140.0,479.3,479.79,478.59,479.37,6140.0
2025-06-12 12:00:00,479.79,480.18,479.08,479.8,3606.0,479.79,480.18,479.08,479.8,3606.0
2025-06-12 12:30:00,480.15,480.6,479.64,480.0,5437.0,480.15,480.6,479.64,480.0,5437.0
2025-06-12 13:00:00,480.16,480.46,479.79,480.05,5614.0,480.16,480.46,479.79,480.05,5614.0
2025-06-12 13:30:00,480.02,480.76,479.95,480.03,4459.0,480.02,480.76,479.95,480.03,4459.0
2025-06-12 14:00:00,480.3,480.54,480.0,480.2,6600.0,480.3,480.54,480.0,480.2,6600.0
2025-06-12 14:30:00,480.3,480.8,480.26,480.64,4949.0,480.3,480.8,480.26,480.64,4949.0
2025-06-12 15:00:00,480.46,481.12,480.46,480.83,5345.0,480.46,481.12,480.46,480.83,5345.0
2025-06-12 15:30:00,480.81,481.31,480.37,481.21,25146.0,480.81,481.31,480.37,481.21,25146.0
2025-06-13 09:30:00,475.24,475.52,472.24,472.24,15603.0,475.24,475.52,472.24,472.24,15603.0
2025-06-13 10:00:00,473.32,475.33,472.73,472.8,9122.0,473.32,475.33,472.73,472.8,9122.0
2025-06-13 10:30:00,472.48,474.95,472.28,474.83,8022.0,472.48,474.95,472.28,474.83,8022.0
2025-06-13 11:00:00,474.8,476.36,474.68,476.21,6094.0,474.8,476.36,474.68,476.21,6094.0
2025-06-13 11:30:00,476.24,477.2,474.89,476.54,4986.0,476.24,477.2,474.89,476.54,4986.0
2025-06-13 12:00:00,476.31,476.86,475.95,476.25,4566.0,476.31,476.86,475.95,476.25,4566.0
2025-06-13 12:30:00,476.4,476.48,475.0,475.99,5950.0,476.4,476.48,475.0,475.99,5950.0
2025-06-13 13:00:00,476.04,476.04,474.31,475.15,9216.0,476.04,476.04,474.31,475.15,9216.0
2025-06-13 13:30:00,474.61,475.02,474.35,474.8,5265.0,474.61,475.02,474.35,474.8,5265.0
2025-06-13 14:00:00,474.58,475.23,472.03,472.1,9344.0,474.58,475.23,472.03,472.1,9344.0
2025-06-13 14:30:00,472.06,472.47,470.86,472.17,12143.0,472.06,472.47,470.86,472.17,12143.0
2025-06-13 15:00:00,472.48,472.52,471.3,471.3,11361.0,472.48,472.52,471.3,471.3,11361.0
2025-06-13 15:30:00,471.63,472.11,470.51,471.92,39358.0,471.63,472.11,470.51,471.92,39358.0
2025-06-16 09:30:00,476.67,479.06,474.09,478.27,20908.0,476.67,479.06,474.09,478.27,20908.0
2025-06-16 10:00:00,478.47,480.53,478.21,480.29,13376.0,478.47,480.53,478.21,480.29,13376.0
2025-06-16 10:30:00,480.49,480.75,479.62,480.04,7873.0,480.49,480.75,479.62,480.04,7873.0
2025-06-16 11:00:00,479.93,480.28,479.05,479.48,8783.0,479.93,480.28,479.05,479.48,8783.0
2025-06-16 11:30:00,479.12,479.89,479.05,479.4,6790.0,479.12,479.89,479.05,479.4,6790.0
2025-06-16 12:00:00,479.63,479.83,479.02,479.08,3677.0,479.63,479.83,479.02,479.08,3677.0
2025-06-16 12:30:00,479.35,479.44,478.67,478.67,6185.0,479.35,479.44,478.67,478.67,6185.0
2025-06-16 13:00:00,478.3,479.36,478.3,479.36,7071.0,478.3,479.36,478.3,479.36,7071.0
2025-06-16 13:30:00,479.81,479.81,478.04,478.07,4861.0,479.81,479.81,478.04,478.07,4861.0
2025-06-16 14:00:00,477.71,478.72,477.53,477.68,7684.0,477.71,478.72,477.53,477.68,7684.0
2025-06-16 14:30:00,477.7,477.7,476.77,476.99,13929.0,477.7,477.7,476.77,476.99,13929.0
2025-06-16 15:00:00,476.94,476.94,475.92,475.95,7180.0,476.94,476.94,475.92,475.95,7180.0
2025-06-16 15:30:00,476.03,476.96,475.18,476.81,43196.0,476.03,476.96,475.18,476.81,43196.0
2025-06-17 09:30:00,473.06,475.63,473.06,474.14,16032.0,473.06,475.63,473.06,474.14,16032.0
2025-06-17 10:00:00,474.51,474.6,473.0,473.65,5931.0,474.51,474.6,473.0,473.65,5931.0
2025-06-17 10:30:00,473.63,474.07,472.65,473.68,8892.0,473.63,474.07,472.65,473.68,8892.0
2025-06-17 11:00:00,473.69,474.23,472.9,472.91,8385.0,473.69,474.23,472.9,472.91,8385.0
2025-06-17 11:30:00,473.23,473.58,472.74,472.92,3507.0,473.23,473.58,472.74,472.92,3507.0
2025-06-17 12:00:00,472.79,473.87,472.79,473.38,3786.0,472.79,473.87,472.79,473.38,3786.0
2025-06-17 12:30:00,473.87,474.11,472.68,472.69,2277.0,473.87,474.11,472.68,472.69,2277.0
2025-06-17 13:00:00,472.6,473.15,471.46,471.46,3082.0,472.6,473.15,471.46,471.46,3082.0
2025-06-17 13:30:00,471.05,472.11,470.65,471.55,1949.0,471.05,472.11,470.65,471.55,1949.0
2025-06-17 14:00:00,471.08,471.08,470.23,470.32,2825.0,471.08,471.08,470.23,470.32,2825.0
2025-06-17 14:30:00,470.87,471.05,470.12,470.9,2838.0,470.87,471.05,470.12,470.9,2838.0
2025-06-17 15:00:00,470.9,471.87,470.15,471.6,6090.0,470.9,471.87,470.15,471.6,6090.0
2025-06-17 15:30:00,471.78,472.22,470.68,471.24,25240.0,471.78,472.22,470.68,471.24,25240.0
2025-06-18 09:30:00,471.89,473.69,469.84,472.46,37398.0,471.89,473.69,469.84,472.46,37398.0
2025-06-18 10:00:00,472.11,474.99,471.75,474.79,11361.0,472.11,474.99,471.75,474.79,11361.0
2025-06-18 10:30:00,474.41,475.67,474.06,474.06,10452.0,474.41,475.67,474.06,474.06,10452.0
2025-06-18 11:00:00,474.52,475.03,473.71,474.58,9274.0,474.52,475.03,473.71,474.58,9274.0
2025-06-18 11:30:00,474.91,475.41,473.93,474.69,5862.0,474.91,475.41,473.93,474.69,5862.0
2025-06-18 12:00:00,474.55,475.68,474.55,474.69,6882.0,474.55,475.68,474.55,474.69,6882.0
2025-06-18 12:30:00,474.92,475.18,474.58,474.64,2419.0,474.92,475.18,474.58,474.64,2419.0
2025-06-18 13:00:00,474.63,474.78,474.12,474.29,8493.0,474.63,474.78,474.12,474.29,8493.0
2025-06-18 13:30:00,474.44,475.3,473.65,474.94,4186.0,474.44,475.3,473.65,474.94,4186.0
2025-06-18 14:00:00,475.73,475.92,473.86,474.68,4368.0,475.73,475.92,473.86,474.68,4368.0
2025-06-18 14:30:00,474.39,476.06,472.8,472.8,5458.0,474.39,476.06,472.8,472.8,5458.0
2025-06-18 15:00:00,472.86,473.81,472.04,472.3,16083.0,472.86,473.81,472.04,472.3,16083.0
2025-06-18 15:30:00,471.98,473.61,470.4,470.52,49773.0,471.98,473.61,470.4,470.52,49773.0
2025-06-20 09:30:00,473.25,474.24,468.17,472.64,141572.0,473.25,474.24,468.17,472.64,141572.0
2025-06-20 10:00:00,473.53,474.22,471.94,472.31,9271.0,473.53,474.22,471.94,472.31,9271.0
2025-06-20 10:30:00,472.66,473.1,472.03,472.41,4324.0,472.66,473.1,472.03,472.41,4324.0
2025-06-20 11:00:00,472.79,473.94,472.76,472.76,5231.0,472.79,473.94,472.76,472.76,5231.0
2025-06-20 11:30:00,472.88,473.61,470.84,470.88,6049.0,472.88,473.61,470.84,470.88,6049.0
2025-06-20 12:00:00,470.29,470.84,469.98,470.26,2125.0,470.29,470.84,469.98,470.26,2125.0
2025-06-20 12:30:00,470.56,470.97,469.98,469.99,4370.0,470.56,470.97,469.98,469.99,4370.0
2025-06-20 13:00:00,470.28,470.73,469.26,469.32,2688.0,470.28,470.73,469.26,469.32,2688.0
2025-06-20 13:30:00,468.88,469.53,468.49,469.44,2962.0,468.88,469.53,468.49,469.44,2962.0
2025-06-20 14:00:00,469.5,470.18,469.3,469.91,3134.0,469.5,470.18,469.3,469.91,3134.0
2025-06-20 14:30:00,469.49,469.63,467.73,467.73,3082.0,469.49,469.63,467.73,467.73,3082.0
2025-06-20 15:00:00,468.44,469.1,468.43,468.72,6100.0,468.44,469.1,468.43,468.72,6100.0
2025-06-20 15:30:00,468.97,470.28,468.12,469.82,46314.0,468.97,470.28,468.12,469.82,46314.0